date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 11:30:00,27.84,27.91,27.83,27.91,167600.0,13.8576,13.8925,13.8526,13.8925,167600.0
2004-01-23 12:00:00,27.91,28.02,27.85,28.01,327800.0,13.8925,13.9472,13.8626,13.9422,327800.0
2004-01-23 12:30:00,28.01,28.02,27.94,27.97,229800.0,13.9422,13.9472,13.9074,13.9223,229800.0
2004-01-23 13:00:00,27.97,28.03,27.95,28.01,193100.0,13.9223,13.9522,13.9124,13.9422,193100.0
2004-01-23 13:30:00,28.01,28.02,27.98,27.99,245700.0,13.9422,13.9472,13.9273,13.9323,245700.0
2004-01-23 14:00:00,27.99,28.02,27.95,28.01,409100.0,13.9323,13.9472,13.9124,13.9422,409100.0
2004-01-23 14:30:00,28.02,28.06,28.01,28.06,302000.0,13.9472,13.9671,13.9422,13.9671,302000.0
2004-01-23 15:00:00,28.05,28.07,27.97,27.97,417300.0,13.9622,13.9721,13.9223,13.9223,417300.0
2004-01-23 15:30:00,27.97,28.08,27.93,28.04,519400.0,13.9223,13.9771,13.9024,13.9572,519400.0
2004-01-26 09:30:00,27.93,28.03,27.85,27.9,602700.0,13.9024,13.9522,13.8626,13.8875,602700.0
2004-01-26 10:00:00,27.93,27.95,27.82,27.87,470100.0,13.9024,13.9124,13.8477,13.8726,470100.0
2004-01-26 10:30:00,27.87,27.96,27.86,27.9,514500.0,13.8726,13.9174,13.8676,13.8875,514500.0
2004-01-26 11:00:00,27.9,28.01,27.86,28.01,985000.0,13.8875,13.9422,13.8676,13.9422,985000.0
2004-01-26 11:30:00,28.01,28.01,27.97,27.99,254000.0,13.9422,13.9422,13.9223,13.9323,254000.0
2004-01-26 12:00:00,27.99,28.07,27.98,28.03,217700.0,13.9323,13.9721,13.9273,13.9522,217700.0
2004-01-26 12:30:00,28.04,28.05,27.96,28.0,267300.0,13.9572,13.9622,13.9174,13.9373,267300.0
2004-01-26 13:00:00,28.0,28.04,27.97,27.99,979300.0,13.9373,13.9572,13.9223,13.9323,979300.0
2004-01-26 13:30:00,28.0,28.04,27.99,28.0,398900.0,13.9373,13.9572,13.9323,13.9373,398900.0
2004-01-26 14:00:00,28.0,28.04,28.0,28.02,216000.0,13.9373,13.9572,13.9373,13.9472,216000.0
2004-01-26 14:30:00,28.02,28.09,28.01,28.09,511400.0,13.9472,13.9821,13.9422,13.9821,511400.0
2004-01-26 15:00:00,28.09,28.17,28.08,28.16,431400.0,13.9821,14.0219,13.9771,14.0169,431400.0
2004-01-26 15:30:00,28.16,28.25,28.12,28.18,1202700.0,14.0169,14.0617,13.997,14.0269,1202700.0
2004-01-27 09:30:00,28.72,28.72,28.38,28.44,794400.0,14.2957,14.2957,14.1264,14.1563,794400.0
2004-01-27 10:00:00,28.41,28.48,28.38,28.46,496400.0,14.1413,14.1762,14.1264,14.1662,496400.0
2004-01-27 10:30:00,28.47,28.48,28.42,28.47,307900.0,14.1712,14.1762,14.1463,14.1712,307900.0
2004-01-27 11:00:00,28.46,28.56,28.46,28.55,384100.0,14.1662,14.216,14.1662,14.211,384100.0
2004-01-27 11:30:00,28.55,28.69,28.53,28.62,323200.0,14.211,14.2807,14.2011,14.2459,323200.0
2004-01-27 12:00:00,28.61,28.68,28.56,28.68,508600.0,14.2409,14.2757,14.216,14.2757,508600.0
2004-01-27 12:30:00,28.68,28.69,28.62,28.64,265600.0,14.2757,14.2807,14.2459,14.2558,265600.0
2004-01-27 13:00:00,28.64,28.69,28.58,28.6,401900.0,14.2558,14.2807,14.226,14.2359,401900.0
2004-01-27 13:30:00,28.6,28.6,28.49,28.54,603200.0,14.2359,14.2359,14.1812,14.2061,603200.0
2004-01-27 14:00:00,28.53,28.6,28.5,28.51,533000.0,14.2011,14.2359,14.1861,14.1911,533000.0
2004-01-27 14:30:00,28.51,28.58,28.5,28.55,342900.0,14.1911,14.226,14.1861,14.211,342900.0
2004-01-27 15:00:00,28.55,28.63,28.51,28.57,487200.0,14.211,14.2509,14.1911,14.221,487200.0
2004-01-27 15:30:00,28.58,28.67,28.56,28.58,753100.0,14.226,14.2708,14.216,14.226,753100.0
2004-01-28 09:30:00,28.8,28.92,28.8,28.92,697700.0,14.3355,14.3952,14.3355,14.3952,697700.0
2004-01-28 10:00:00,28.92,28.95,28.87,28.88,389600.0,14.3952,14.4101,14.3703,14.3753,389600.0
2004-01-28 10:30:00,28.89,28.96,28.86,28.9,318600.0,14.3803,14.4151,14.3653,14.3852,318600.0
2004-01-28 11:00:00,28.9,28.94,28.87,28.92,368800.0,14.3852,14.4052,14.3703,14.3952,368800.0
2004-01-28 11:30:00,28.92,28.94,28.9,28.92,195300.0,14.3952,14.4052,14.3852,14.3952,195300.0
2004-01-28 12:00:00,28.93,28.97,28.93,28.93,620600.0,14.4002,14.4201,14.4002,14.4002,620600.0
2004-01-28 12:30:00,28.93,28.96,28.91,28.94,513900.0,14.4002,14.4151,14.3902,14.4052,513900.0
2004-01-28 13:00:00,28.94,28.96,28.9,28.95,416200.0,14.4052,14.4151,14.3852,14.4101,416200.0
2004-01-28 13:30:00,28.96,28.98,28.93,28.95,198400.0,14.4151,14.4251,14.4002,14.4101,198400.0
2004-01-28 14:00:00,28.95,28.99,28.58,28.65,467200.0,14.4101,14.43,14.226,14.2608,467200.0
2004-01-28 14:30:00,28.65,28.86,28.65,28.85,1056700.0,14.2608,14.3653,14.2608,14.3604,1056700.0
2004-01-28 15:00:00,28.84,28.85,28.57,28.58,784900.0,14.3554,14.3604,14.221,14.226,784900.0
2004-01-28 15:30:00,28.58,28.65,28.46,28.53,1333800.0,14.226,14.2608,14.1662,14.2011,1333800.0
2004-02-02 09:30:00,28.32,28.46,28.3,28.44,293300.0,14.0965,14.1662,14.0866,14.1563,293300.0
2004-02-02 10:00:00,28.43,28.43,28.2,28.43,301700.0,14.1513,14.1513,14.0368,14.1513,301700.0
2004-02-02 10:30:00,28.42,28.44,28.23,28.26,310600.0,14.1463,14.1563,14.0517,14.0667,310600.0
2004-02-02 11:00:00,28.25,28.35,28.21,28.32,189200.0,14.0617,14.1115,14.0418,14.0965,189200.0
2004-02-02 11:30:00,28.32,28.53,28.32,28.53,303600.0,14.0965,14.2011,14.0965,14.2011,303600.0
2004-02-02 12:00:00,28.53,28.7,28.5,28.65,268200.0,14.2011,14.2857,14.1861,14.2608,268200.0
2004-02-02 12:30:00,28.66,28.92,28.65,28.72,461600.0,14.2658,14.3952,14.2608,14.2957,461600.0
2004-02-02 13:00:00,28.72,28.83,28.72,28.83,230000.0,14.2957,14.3504,14.2957,14.3504,230000.0
2004-02-02 13:30:00,28.83,28.83,28.66,28.67,493900.0,14.3504,14.3504,14.2658,14.2708,493900.0
2004-02-02 14:00:00,28.68,28.69,28.51,28.57,304100.0,14.2757,14.2807,14.1911,14.221,304100.0
2004-02-02 14:30:00,28.6,28.69,28.58,28.66,339800.0,14.2359,14.2807,14.226,14.2658,339800.0
2004-02-02 15:00:00,28.67,28.69,28.58,28.67,342900.0,14.2708,14.2807,14.226,14.2708,342900.0
2004-02-02 15:30:00,28.67,28.68,28.4,28.55,625400.0,14.2708,14.2757,14.1364,14.211,625400.0
2004-02-03 09:30:00,28.3,28.38,27.76,28.01,868500.0,14.0866,14.1264,13.8178,13.9422,868500.0
2004-02-03 10:00:00,28.02,28.11,27.95,28.02,736700.0,13.9472,13.992,13.9124,13.9472,736700.0
2004-02-03 10:30:00,28.0,28.01,27.65,27.91,766200.0,13.9373,13.9422,13.763,13.8925,766200.0
2004-02-03 11:00:00,27.9,27.96,27.85,27.95,475600.0,13.8875,13.9174,13.8626,13.9124,475600.0
2004-02-03 11:30:00,27.94,28.05,27.89,27.92,415300.0,13.9074,13.9622,13.8825,13.8974,415300.0
2004-02-03 12:00:00,27.91,28.0,27.87,27.95,689600.0,13.8925,13.9373,13.8726,13.9124,689600.0
2004-02-03 12:30:00,27.99,28.04,27.98,27.99,178500.0,13.9323,13.9572,13.9273,13.9323,178500.0
2004-02-03 13:00:00,27.98,28.0,27.85,27.92,422400.0,13.9273,13.9373,13.8626,13.8974,422400.0
2004-02-03 13:30:00,27.9,27.94,27.85,27.93,301000.0,13.8875,13.9074,13.8626,13.9024,301000.0
2004-02-03 14:00:00,27.93,27.99,27.88,27.94,308700.0,13.9024,13.9323,13.8775,13.9074,308700.0
2004-02-03 14:30:00,27.95,28.01,27.87,28.0,494000.0,13.9124,13.9422,13.8726,13.9373,494000.0
2004-02-03 15:00:00,28.0,28.06,27.9,27.94,649800.0,13.9373,13.9671,13.8875,13.9074,649800.0
2004-02-03 15:30:00,27.94,28.0,27.9,27.96,800800.0,13.9074,13.9373,13.8875,13.9174,800800.0
2004-02-04 09:30:00,27.95,27.97,27.87,27.9,568100.0,13.9124,13.9223,13.8726,13.8875,568100.0
2004-02-04 10:00:00,27.91,28.1,27.87,28.03,369400.0,13.8925,13.987,13.8726,13.9522,369400.0
2004-02-04 10:30:00,28.04,28.08,28.0,28.06,540100.0,13.9572,13.9771,13.9373,13.9671,540100.0
2004-02-04 11:00:00,28.06,28.07,27.99,28.0,538400.0,13.9671,13.9721,13.9323,13.9373,538400.0
2004-02-04 11:30:00,28.01,28.06,27.99,28.03,368200.0,13.9422,13.9671,13.9323,13.9522,368200.0
2004-02-04 12:00:00,28.02,28.1,28.02,28.1,473800.0,13.9472,13.987,13.9472,13.987,473800.0
2004-02-04 12:30:00,28.1,28.15,28.04,28.04,420800.0,13.987,14.0119,13.9572,13.9572,420800.0
2004-02-04 13:00:00,28.03,28.09,28.03,28.04,431900.0,13.9522,13.9821,13.9522,13.9572,431900.0
2004-02-04 13:30:00,28.05,28.09,28.01,28.01,401000.0,13.9622,13.9821,13.9422,13.9422,401000.0
2004-02-04 14:00:00,28.01,28.06,27.94,27.96,799900.0,13.9422,13.9671,13.9074,13.9174,799900.0
2004-02-04 14:30:00,27.96,28.03,27.87,28.0,507000.0,13.9174,13.9522,13.8726,13.9373,507000.0
2004-02-04 15:00:00,28.0,28.12,27.97,28.04,604400.0,13.9373,13.997,13.9223,13.9572,604400.0
2004-02-04 15:30:00,28.04,28.07,27.9,27.94,792800.0,13.9572,13.9721,13.8875,13.9074,792800.0
2004-02-05 09:30:00,27.98,27.98,27.75,27.8,469500.0,13.9273,13.9273,13.8128,13.8377,469500.0
2004-02-05 10:00:00,27.8,27.98,27.71,27.73,394700.0,13.8377,13.9273,13.7929,13.8029,394700.0
2004-02-05 10:30:00,27.72,27.77,27.59,27.59,547300.0,13.7979,13.8228,13.7332,13.7332,547300.0
2004-02-05 11:00:00,27.6,27.64,27.55,27.59,614400.0,13.7382,13.7581,13.7133,13.7332,614400.0
2004-02-05 11:30:00,27.59,27.7,27.58,27.67,407700.0,13.7332,13.7879,13.7282,13.773,407700.0
2004-02-05 12:00:00,27.68,27.77,27.64,27.75,188100.0,13.778,13.8228,13.7581,13.8128,188100.0
2004-02-05 12:30:00,27.75,27.77,27.71,27.75,242500.0,13.8128,13.8228,13.7929,13.8128,242500.0
2004-02-05 13:00:00,27.75,27.79,27.72,27.78,384800.0,13.8128,13.8327,13.7979,13.8278,384800.0
2004-02-05 13:30:00,27.78,27.79,27.68,27.75,370900.0,13.8278,13.8327,13.778,13.8128,370900.0
2004-02-05 14:00:00,27.74,27.77,27.7,27.73,559000.0,13.8078,13.8228,13.7879,13.8029,559000.0
2004-02-05 14:30:00,27.73,27.77,27.55,27.56,374100.0,13.8029,13.8228,13.7133,13.7182,374100.0
2004-02-05 15:00:00,27.55,27.72,27.55,27.7,599500.0,13.7133,13.7979,13.7133,13.7879,599500.0
2004-02-05 15:30:00,27.7,27.76,27.65,27.65,876100.0,13.7879,13.8178,13.763,13.763,876100.0
2004-02-06 09:30:00,27.75,27.87,27.52,27.52,566800.0,13.8128,13.8726,13.6983,13.6983,566800.0
2004-02-06 10:00:00,27.5,27.86,27.5,27.82,634000.0,13.6884,13.8676,13.6884,13.8477,634000.0
2004-02-06 10:30:00,27.82,27.89,27.8,27.88,372800.0,13.8477,13.8825,13.8377,13.8775,372800.0
2004-02-06 11:00:00,27.87,27.89,27.8,27.85,230400.0,13.8726,13.8825,13.8377,13.8626,230400.0
2004-02-06 11:30:00,27.86,27.88,27.72,27.79,348500.0,13.8676,13.8775,13.7979,13.8327,348500.0
2004-02-06 12:00:00,27.79,27.82,27.74,27.78,203700.0,13.8327,13.8477,13.8078,13.8278,203700.0
2004-02-06 12:30:00,27.77,27.8,27.75,27.77,327700.0,13.8228,13.8377,13.8128,13.8228,327700.0
2004-02-06 13:00:00,27.76,27.81,27.75,27.8,235300.0,13.8178,13.8427,13.8128,13.8377,235300.0
2004-02-06 13:30:00,27.8,27.86,27.78,27.85,351000.0,13.8377,13.8676,13.8278,13.8626,351000.0
2004-02-06 14:00:00,27.85,27.88,27.81,27.85,386900.0,13.8626,13.8775,13.8427,13.8626,386900.0
2004-02-06 14:30:00,27.84,27.94,27.84,27.9,223900.0,13.8576,13.9074,13.8576,13.8875,223900.0
2004-02-06 15:00:00,27.9,27.95,27.85,27.87,363600.0,13.8875,13.9124,13.8626,13.8726,363600.0
2004-02-06 15:30:00,27.86,27.9,27.79,27.88,880700.0,13.8676,13.8875,13.8327,13.8775,880700.0
2004-02-09 09:30:00,27.87,27.97,27.7,27.96,543200.0,13.8726,13.9223,13.7879,13.9174,543200.0
2004-02-09 10:00:00,27.95,28.0,27.75,27.78,414600.0,13.9124,13.9373,13.8128,13.8278,414600.0
2004-02-09 10:30:00,27.78,27.85,27.73,27.8,662500.0,13.8278,13.8626,13.8029,13.8377,662500.0
2004-02-09 11:00:00,27.8,27.85,27.78,27.81,404500.0,13.8377,13.8626,13.8278,13.8427,404500.0
2004-02-09 11:30:00,27.82,27.86,27.77,27.85,284800.0,13.8477,13.8676,13.8228,13.8626,284800.0
2004-02-09 12:00:00,27.84,27.86,27.79,27.8,321300.0,13.8576,13.8676,13.8327,13.8377,321300.0
2004-02-09 12:30:00,27.79,27.85,27.79,27.82,193500.0,13.8327,13.8626,13.8327,13.8477,193500.0
2004-02-09 13:00:00,27.82,27.85,27.81,27.83,182200.0,13.8477,13.8626,13.8427,13.8526,182200.0
2004-02-09 13:30:00,27.84,27.87,27.8,27.82,228100.0,13.8576,13.8726,13.8377,13.8477,228100.0
2004-02-09 14:00:00,27.81,27.84,27.79,27.81,293400.0,13.8427,13.8576,13.8327,13.8427,293400.0
2004-02-09 14:30:00,27.8,27.84,27.76,27.77,278200.0,13.8377,13.8576,13.8178,13.8228,278200.0
2004-02-09 15:00:00,27.77,27.81,27.73,27.77,479600.0,13.8228,13.8427,13.8029,13.8228,479600.0
2004-02-09 15:30:00,27.76,27.83,27.71,27.74,685100.0,13.8178,13.8526,13.7929,13.8078,685100.0
2004-02-10 10:00:00,27.97,27.98,27.85,27.89,162700.0,13.9223,13.9273,13.8626,13.8825,162700.0
2004-02-10 10:30:00,27.88,27.9,27.8,27.8,354100.0,13.8775,13.8875,13.8377,13.8377,354100.0
2004-02-10 11:00:00,27.79,27.82,27.73,27.76,375500.0,13.8327,13.8477,13.8029,13.8178,375500.0
2004-02-10 11:30:00,27.75,27.75,27.65,27.69,331100.0,13.8128,13.8128,13.763,13.783,331100.0
2004-02-10 12:00:00,27.69,27.73,27.66,27.7,326300.0,13.783,13.8029,13.768,13.7879,326300.0
2004-02-10 12:30:00,27.69,27.83,27.65,27.8,287200.0,13.783,13.8526,13.763,13.8377,287200.0
2004-02-10 13:00:00,27.79,27.79,27.71,27.72,288500.0,13.8327,13.8327,13.7929,13.7979,288500.0
2004-02-10 13:30:00,27.71,27.75,27.68,27.74,328900.0,13.7929,13.8128,13.778,13.8078,328900.0
2004-02-10 14:00:00,27.74,27.76,27.67,27.71,516600.0,13.8078,13.8178,13.773,13.7929,516600.0
2004-02-10 14:30:00,27.71,27.77,27.65,27.71,416700.0,13.7929,13.8228,13.763,13.7929,416700.0
2004-02-10 15:00:00,27.71,27.78,27.7,27.75,446600.0,13.7929,13.8278,13.7879,13.8128,446600.0
2004-02-10 15:30:00,27.76,27.83,27.72,27.81,664100.0,13.8178,13.8526,13.7979,13.8427,664100.0
2004-02-11 09:30:00,27.85,27.88,27.7,27.81,487200.0,13.8626,13.8775,13.7879,13.8427,487200.0
2004-02-11 10:00:00,27.81,27.81,27.66,27.66,359800.0,13.8427,13.8427,13.768,13.768,359800.0
2004-02-11 10:30:00,27.66,27.7,27.6,27.67,298900.0,13.768,13.7879,13.7382,13.773,298900.0
2004-02-11 11:00:00,27.66,28.0,27.65,27.75,545600.0,13.768,13.9373,13.763,13.8128,545600.0
2004-02-11 11:30:00,27.8,27.94,27.72,27.93,503100.0,13.8377,13.9074,13.7979,13.9024,503100.0
2004-02-11 12:00:00,27.93,28.0,27.75,27.79,416100.0,13.9024,13.9373,13.8128,13.8327,416100.0
2004-02-11 12:30:00,27.8,27.86,27.78,27.79,262700.0,13.8377,13.8676,13.8278,13.8327,262700.0
2004-02-11 13:00:00,27.8,27.86,27.77,27.79,373000.0,13.8377,13.8676,13.8228,13.8327,373000.0
2004-02-11 13:30:00,27.8,27.98,27.79,27.98,490300.0,13.8377,13.9273,13.8327,13.9273,490300.0
2004-02-11 14:00:00,27.97,28.0,27.88,27.92,540000.0,13.9223,13.9373,13.8775,13.8974,540000.0
2004-02-11 14:30:00,27.93,27.99,27.9,27.97,634700.0,13.9024,13.9323,13.8875,13.9223,634700.0
2004-02-11 15:00:00,27.97,28.0,27.92,27.96,531700.0,13.9223,13.9373,13.8974,13.9174,531700.0
2004-02-11 15:30:00,27.96,28.06,27.95,28.03,744500.0,13.9174,13.9671,13.9124,13.9522,744500.0
2004-02-12 09:30:00,27.9,28.13,27.85,27.9,532500.0,13.8875,14.002,13.8626,13.8875,532500.0
2004-02-12 10:00:00,27.89,28.06,27.86,28.03,479700.0,13.8825,13.9671,13.8676,13.9522,479700.0
2004-02-12 10:30:00,28.03,28.03,27.95,27.99,208300.0,13.9522,13.9522,13.9124,13.9323,208300.0
2004-02-12 11:00:00,27.99,28.03,27.95,28.0,356500.0,13.9323,13.9522,13.9124,13.9373,356500.0
2004-02-12 11:30:00,28.0,28.02,27.91,27.95,196100.0,13.9373,13.9472,13.8925,13.9124,196100.0
2004-02-12 12:00:00,27.95,27.99,27.9,27.96,193900.0,13.9124,13.9323,13.8875,13.9174,193900.0
2004-02-12 12:30:00,27.97,27.98,27.87,27.92,237200.0,13.9223,13.9273,13.8726,13.8974,237200.0
2004-02-12 13:00:00,27.91,27.94,27.85,27.89,212200.0,13.8925,13.9074,13.8626,13.8825,212200.0
2004-02-12 13:30:00,27.89,27.95,27.86,27.9,202000.0,13.8825,13.9124,13.8676,13.8875,202000.0
2004-02-12 14:00:00,27.89,27.92,27.84,27.84,250900.0,13.8825,13.8974,13.8576,13.8576,250900.0
2004-02-12 14:30:00,27.87,27.89,27.81,27.82,156300.0,13.8726,13.8825,13.8427,13.8477,156300.0
2004-02-12 15:00:00,27.82,27.84,27.78,27.81,354500.0,13.8477,13.8576,13.8278,13.8427,354500.0
2004-02-12 15:30:00,27.81,27.9,27.79,27.81,696100.0,13.8427,13.8875,13.8327,13.8427,696100.0
2004-02-13 09:30:00,27.82,27.95,27.79,27.89,444200.0,13.8477,13.9124,13.8327,13.8825,444200.0
2004-02-13 10:00:00,27.89,27.93,27.72,27.74,558700.0,13.8825,13.9024,13.7979,13.8078,558700.0
2004-02-13 10:30:00,27.74,27.78,27.5,27.52,467800.0,13.8078,13.8278,13.6884,13.6983,467800.0
2004-02-13 11:00:00,27.53,27.67,27.5,27.67,381700.0,13.7033,13.773,13.6884,13.773,381700.0
2004-02-13 11:30:00,27.67,27.77,27.61,27.7,335800.0,13.773,13.8228,13.7431,13.7879,335800.0
2004-02-13 12:00:00,27.71,27.71,27.57,27.65,316600.0,13.7929,13.7929,13.7232,13.763,316600.0
2004-02-13 12:30:00,27.67,27.7,27.59,27.63,159300.0,13.773,13.7879,13.7332,13.7531,159300.0
2004-02-13 13:00:00,27.62,27.69,27.6,27.65,165600.0,13.7481,13.783,13.7382,13.763,165600.0
2004-02-13 13:30:00,27.65,27.75,27.65,27.75,181300.0,13.763,13.8128,13.763,13.8128,181300.0
2004-02-13 14:00:00,27.75,27.8,27.74,27.75,206400.0,13.8128,13.8377,13.8078,13.8128,206400.0
2004-02-13 14:30:00,27.73,27.75,27.63,27.66,203900.0,13.8029,13.8128,13.7531,13.768,203900.0
2004-02-13 15:00:00,27.65,27.68,27.6,27.62,223400.0,13.763,13.778,13.7382,13.7481,223400.0
2004-02-13 15:30:00,27.61,27.64,27.52,27.55,756600.0,13.7431,13.7581,13.6983,13.7133,756600.0
2004-02-17 09:30:00,27.9,27.96,27.81,27.93,609900.0,13.8875,13.9174,13.8427,13.9024,609900.0
2004-02-17 10:00:00,27.92,27.94,27.85,27.9,341500.0,13.8974,13.9074,13.8626,13.8875,341500.0
2004-02-17 10:30:00,27.9,27.95,27.81,27.87,258400.0,13.8875,13.9124,13.8427,13.8726,258400.0
2004-02-17 11:00:00,27.87,27.92,27.82,27.85,301300.0,13.8726,13.8974,13.8477,13.8626,301300.0
2004-02-17 11:30:00,27.83,27.85,27.8,27.83,186400.0,13.8526,13.8626,13.8377,13.8526,186400.0
2004-02-17 12:00:00,27.83,27.93,27.82,27.93,219900.0,13.8526,13.9024,13.8477,13.9024,219900.0
2004-02-17 12:30:00,27.93,27.94,27.82,27.85,184000.0,13.9024,13.9074,13.8477,13.8626,184000.0
2004-02-17 13:00:00,27.85,27.85,27.78,27.79,122600.0,13.8626,13.8626,13.8278,13.8327,122600.0
2004-02-17 13:30:00,27.79,27.81,27.75,27.8,206900.0,13.8327,13.8427,13.8128,13.8377,206900.0
2004-02-17 14:00:00,27.79,27.8,27.75,27.8,324700.0,13.8327,13.8377,13.8128,13.8377,324700.0
2004-02-17 14:30:00,27.8,27.81,27.75,27.8,342200.0,13.8377,13.8427,13.8128,13.8377,342200.0
2004-02-17 15:00:00,27.8,27.83,27.78,27.79,258400.0,13.8377,13.8526,13.8278,13.8327,258400.0
2004-02-17 15:30:00,27.78,27.8,27.74,27.77,324100.0,13.8278,13.8377,13.8078,13.8228,324100.0
2004-02-18 09:30:00,27.8,27.8,27.61,27.79,351800.0,13.8377,13.8377,13.7431,13.8327,351800.0
2004-02-18 10:00:00,27.78,27.82,27.75,27.76,229100.0,13.8278,13.8477,13.8128,13.8178,229100.0
2004-02-18 10:30:00,27.76,27.79,27.68,27.7,151500.0,13.8178,13.8327,13.778,13.7879,151500.0
2004-02-18 11:00:00,27.7,27.75,27.68,27.69,161700.0,13.7879,13.8128,13.778,13.783,161700.0
2004-02-18 11:30:00,27.69,27.7,27.65,27.7,152700.0,13.783,13.7879,13.763,13.7879,152700.0
2004-02-18 12:00:00,27.7,27.76,27.69,27.74,211500.0,13.7879,13.8178,13.783,13.8078,211500.0
2004-02-18 12:30:00,27.75,27.76,27.65,27.69,440500.0,13.8128,13.8178,13.763,13.783,440500.0
2004-02-18 13:00:00,27.68,27.69,27.59,27.61,216900.0,13.778,13.783,13.7332,13.7431,216900.0
2004-02-18 13:30:00,27.6,27.63,27.58,27.59,164100.0,13.7382,13.7531,13.7282,13.7332,164100.0
2004-02-18 14:00:00,27.61,27.64,27.45,27.47,489500.0,13.7431,13.7581,13.6635,13.6735,489500.0
2004-02-18 14:30:00,27.47,27.52,27.45,27.47,570200.0,13.6735,13.6983,13.6635,13.6735,570200.0
2004-02-18 15:00:00,27.47,27.5,27.45,27.49,622200.0,13.6735,13.6884,13.6635,13.6834,622200.0
2004-02-18 15:30:00,27.49,27.57,27.48,27.5,879400.0,13.6834,13.7232,13.6784,13.6884,879400.0
2004-02-19 09:30:00,27.65,27.69,27.5,27.53,567300.0,13.763,13.783,13.6884,13.7033,567300.0
2004-02-19 10:00:00,27.52,27.56,27.42,27.47,747400.0,13.6983,13.7182,13.6486,13.6735,747400.0
2004-02-19 10:30:00,27.46,27.53,27.45,27.51,574600.0,13.6685,13.7033,13.6635,13.6934,574600.0
2004-02-19 11:00:00,27.53,27.6,27.49,27.6,308300.0,13.7033,13.7382,13.6834,13.7382,308300.0
2004-02-19 11:30:00,27.6,27.72,27.58,27.71,504900.0,13.7382,13.7979,13.7282,13.7929,504900.0
2004-02-19 12:00:00,27.71,27.82,27.65,27.79,497400.0,13.7929,13.8477,13.763,13.8327,497400.0
2004-02-19 12:30:00,27.8,27.81,27.75,27.8,285100.0,13.8377,13.8427,13.8128,13.8377,285100.0
2004-02-19 13:00:00,27.8,27.8,27.7,27.75,239000.0,13.8377,13.8377,13.7879,13.8128,239000.0
2004-02-19 13:30:00,27.73,27.89,27.71,27.85,248500.0,13.8029,13.8825,13.7929,13.8626,248500.0
2004-02-19 14:00:00,27.85,27.86,27.79,27.86,181600.0,13.8626,13.8676,13.8327,13.8676,181600.0
2004-02-19 14:30:00,27.86,27.87,27.78,27.83,322700.0,13.8676,13.8726,13.8278,13.8526,322700.0
2004-02-19 15:00:00,27.82,27.87,27.68,27.69,373400.0,13.8477,13.8726,13.778,13.783,373400.0
2004-02-19 15:30:00,27.68,27.81,27.55,27.65,606400.0,13.778,13.8427,13.7133,13.763,606400.0
2004-02-20 09:30:00,27.55,27.76,27.55,27.62,777800.0,13.7133,13.8178,13.7133,13.7481,777800.0
2004-02-20 10:00:00,27.61,27.69,27.6,27.61,212300.0,13.7431,13.783,13.7382,13.7431,212300.0
2004-02-20 10:30:00,27.62,27.67,27.51,27.65,256000.0,13.7481,13.773,13.6934,13.763,256000.0
2004-02-20 11:00:00,27.65,27.71,27.61,27.67,192400.0,13.763,13.7929,13.7431,13.773,192400.0
2004-02-20 11:30:00,27.67,27.69,27.64,27.68,128900.0,13.773,13.783,13.7581,13.778,128900.0
2004-02-20 12:00:00,27.67,27.68,27.62,27.64,122400.0,13.773,13.778,13.7481,13.7581,122400.0
2004-02-20 12:30:00,27.64,27.68,27.55,27.62,197400.0,13.7581,13.778,13.7133,13.7481,197400.0
2004-02-20 13:00:00,27.61,27.69,27.59,27.62,198500.0,13.7431,13.783,13.7332,13.7481,198500.0
2004-02-20 13:30:00,27.6,27.69,27.54,27.67,261700.0,13.7382,13.783,13.7083,13.773,261700.0
2004-02-20 14:00:00,27.67,27.8,27.66,27.8,314000.0,13.773,13.8377,13.768,13.8377,314000.0
2004-02-20 14:30:00,27.79,28.2,27.78,28.01,1341400.0,13.8327,14.0368,13.8278,13.9422,1341400.0
2004-02-20 15:00:00,28.0,28.13,27.99,28.01,1283700.0,13.9373,14.002,13.9323,13.9422,1283700.0
2004-02-20 15:30:00,28.02,28.05,27.98,28.04,1184700.0,13.9472,13.9622,13.9273,13.9572,1184700.0
2004-02-23 09:30:00,27.9,28.1,27.83,28.1,806900.0,13.8875,13.987,13.8526,13.987,806900.0
2004-02-23 10:00:00,28.1,28.17,27.99,28.12,526000.0,13.987,14.0219,13.9323,13.997,526000.0
2004-02-23 10:30:00,28.13,28.14,27.96,27.98,388300.0,14.002,14.0069,13.9174,13.9273,388300.0
2004-02-23 11:00:00,28.0,28.0,27.92,27.92,353900.0,13.9373,13.9373,13.8974,13.8974,353900.0
2004-02-23 11:30:00,27.92,28.01,27.9,27.96,269800.0,13.8974,13.9422,13.8875,13.9174,269800.0
2004-02-23 12:00:00,27.96,27.97,27.85,27.91,289500.0,13.9174,13.9223,13.8626,13.8925,289500.0
2004-02-23 12:30:00,27.9,27.94,27.83,27.85,249200.0,13.8875,13.9074,13.8526,13.8626,249200.0
2004-02-23 13:00:00,27.84,27.92,27.83,27.9,244500.0,13.8576,13.8974,13.8526,13.8875,244500.0
2004-02-23 13:30:00,27.89,27.99,27.87,27.99,184600.0,13.8825,13.9323,13.8726,13.9323,184600.0
2004-02-23 14:00:00,27.97,27.98,27.88,27.97,298000.0,13.9223,13.9273,13.8775,13.9223,298000.0
2004-02-23 14:30:00,27.97,27.99,27.91,27.93,337700.0,13.9223,13.9323,13.8925,13.9024,337700.0
2004-02-23 15:00:00,27.92,27.96,27.81,27.84,490000.0,13.8974,13.9174,13.8427,13.8576,490000.0
2004-02-23 15:30:00,27.84,27.89,27.8,27.85,573100.0,13.8576,13.8825,13.8377,13.8626,573100.0
2004-02-24 09:30:00,27.78,27.8,27.56,27.76,381800.0,13.8278,13.8377,13.7182,13.8178,381800.0
2004-02-24 10:00:00,27.75,27.84,27.68,27.82,416800.0,13.8128,13.8576,13.778,13.8477,416800.0
2004-02-24 10:30:00,27.82,27.99,27.82,27.96,362800.0,13.8477,13.9323,13.8477,13.9174,362800.0
2004-02-24 11:00:00,27.95,27.98,27.92,27.95,296800.0,13.9124,13.9273,13.8974,13.9124,296800.0
2004-02-24 11:30:00,27.95,27.98,27.9,27.95,213600.0,13.9124,13.9273,13.8875,13.9124,213600.0
2004-02-24 12:00:00,27.95,28.02,27.94,27.95,279300.0,13.9124,13.9472,13.9074,13.9124,279300.0
2004-02-24 12:30:00,27.95,27.96,27.91,27.95,184400.0,13.9124,13.9174,13.8925,13.9124,184400.0
2004-02-24 13:00:00,27.93,27.99,27.93,27.96,184100.0,13.9024,13.9323,13.9024,13.9174,184100.0
2004-02-24 13:30:00,27.96,28.0,27.93,27.94,387200.0,13.9174,13.9373,13.9024,13.9074,387200.0
2004-02-24 14:00:00,27.94,28.0,27.86,27.88,400100.0,13.9074,13.9373,13.8676,13.8775,400100.0
2004-02-24 14:30:00,27.88,27.9,27.81,27.85,332700.0,13.8775,13.8875,13.8427,13.8626,332700.0
2004-02-24 15:00:00,27.85,27.93,27.84,27.85,371500.0,13.8626,13.9024,13.8576,13.8626,371500.0
2004-02-24 15:30:00,27.85,27.9,27.81,27.86,475000.0,13.8626,13.8875,13.8427,13.8676,475000.0
2004-02-25 09:30:00,27.97,28.02,27.83,27.94,350800.0,13.9223,13.9472,13.8526,13.9074,350800.0
2004-02-25 10:00:00,27.94,27.95,27.85,27.88,334400.0,13.9074,13.9124,13.8626,13.8775,334400.0
2004-02-25 10:30:00,27.89,27.91,27.85,27.9,403600.0,13.8825,13.8925,13.8626,13.8875,403600.0
2004-02-25 11:00:00,27.89,27.93,27.84,27.86,320100.0,13.8825,13.9024,13.8576,13.8676,320100.0
2004-02-25 11:30:00,27.86,27.92,27.82,27.9,626600.0,13.8676,13.8974,13.8477,13.8875,626600.0
2004-02-25 12:00:00,27.89,27.92,27.85,27.89,316100.0,13.8825,13.8974,13.8626,13.8825,316100.0
2004-02-25 12:30:00,27.89,27.9,27.85,27.9,181600.0,13.8825,13.8875,13.8626,13.8875,181600.0
2004-02-25 13:00:00,27.9,27.91,27.86,27.9,1698700.0,13.8875,13.8925,13.8676,13.8875,1698700.0
2004-02-25 13:30:00,27.89,28.09,27.89,28.05,450800.0,13.8825,13.9821,13.8825,13.9622,450800.0
2004-02-25 14:00:00,28.05,28.15,28.02,28.12,278200.0,13.9622,14.0119,13.9472,13.997,278200.0
2004-02-25 14:30:00,28.12,28.14,28.08,28.12,380600.0,13.997,14.0069,13.9771,13.997,380600.0
2004-02-25 15:00:00,28.12,28.25,28.11,28.25,505600.0,13.997,14.0617,13.992,14.0617,505600.0
2004-02-25 15:30:00,28.26,28.26,28.12,28.17,683600.0,14.0667,14.0667,13.997,14.0219,683600.0
2004-02-26 09:30:00,28.1,28.26,28.03,28.22,507200.0,13.987,14.0667,13.9522,14.0468,507200.0
2004-02-26 10:00:00,28.22,28.42,28.17,28.4,568800.0,14.0468,14.1463,14.0219,14.1364,568800.0
2004-02-26 10:30:00,28.41,28.41,28.25,28.33,600600.0,14.1413,14.1413,14.0617,14.1015,600600.0
2004-02-26 11:00:00,28.33,28.37,28.27,28.31,494000.0,14.1015,14.1214,14.0717,14.0916,494000.0
2004-02-26 11:30:00,28.3,28.36,28.29,28.34,270000.0,14.0866,14.1165,14.0816,14.1065,270000.0
2004-02-26 12:00:00,28.35,28.35,28.3,28.35,296500.0,14.1115,14.1115,14.0866,14.1115,296500.0
2004-02-26 12:30:00,28.35,28.49,28.34,28.4,494800.0,14.1115,14.1812,14.1065,14.1364,494800.0
2004-02-26 13:00:00,28.4,28.43,28.35,28.37,258600.0,14.1364,14.1513,14.1115,14.1214,258600.0
2004-02-26 13:30:00,28.37,28.4,28.35,28.38,278700.0,14.1214,14.1364,14.1115,14.1264,278700.0
2004-02-26 14:00:00,28.38,28.42,28.34,28.36,311500.0,14.1264,14.1463,14.1065,14.1165,311500.0
2004-02-26 14:30:00,28.36,28.41,28.33,28.4,374900.0,14.1165,14.1413,14.1015,14.1364,374900.0
2004-02-26 15:00:00,28.4,28.43,28.35,28.43,673900.0,14.1364,14.1513,14.1115,14.1513,673900.0
2004-02-26 15:30:00,28.43,28.46,28.37,28.42,806600.0,14.1513,14.1662,14.1214,14.1463,806600.0
2004-02-27 09:30:00,28.23,28.48,28.23,28.35,662600.0,14.0517,14.1762,14.0517,14.1115,662600.0
2004-02-27 10:00:00,28.32,28.45,28.32,28.43,494000.0,14.0965,14.1613,14.0965,14.1513,494000.0
2004-02-27 10:30:00,28.41,28.46,28.4,28.44,280400.0,14.1413,14.1662,14.1364,14.1563,280400.0
2004-02-27 11:00:00,28.43,28.6,28.43,28.55,421000.0,14.1513,14.2359,14.1513,14.211,421000.0
2004-02-27 11:30:00,28.54,28.55,28.41,28.45,343200.0,14.2061,14.211,14.1413,14.1613,343200.0
2004-02-27 12:00:00,28.46,28.51,28.42,28.45,362000.0,14.1662,14.1911,14.1463,14.1613,362000.0
2004-02-27 12:30:00,28.45,28.56,28.44,28.53,381300.0,14.1613,14.216,14.1563,14.2011,381300.0
2004-02-27 13:00:00,28.52,28.6,28.52,28.57,242000.0,14.1961,14.2359,14.1961,14.221,242000.0
2004-02-27 13:30:00,28.58,28.58,28.5,28.52,175100.0,14.226,14.226,14.1861,14.1961,175100.0
2004-02-27 14:00:00,28.52,28.59,28.5,28.56,277200.0,14.1961,14.2309,14.1861,14.216,277200.0
2004-02-27 14:30:00,28.55,28.6,28.54,28.57,316200.0,14.211,14.2359,14.2061,14.221,316200.0
2004-02-27 15:00:00,28.57,28.6,28.55,28.58,489000.0,14.221,14.2359,14.211,14.226,489000.0
2004-02-27 15:30:00,28.58,28.61,28.51,28.53,616700.0,14.226,14.2409,14.1911,14.2011,616700.0
2004-03-01 09:30:00,28.53,28.73,28.53,28.62,668500.0,14.2011,14.3006,14.2011,14.2459,668500.0
2004-03-01 10:00:00,28.63,28.75,28.42,28.48,364700.0,14.2509,14.3106,14.1463,14.1762,364700.0
2004-03-01 10:30:00,28.49,28.58,28.48,28.52,215700.0,14.1812,14.226,14.1762,14.1961,215700.0
2004-03-01 11:00:00,28.52,28.6,28.5,28.57,284100.0,14.1961,14.2359,14.1861,14.221,284100.0
2004-03-01 11:30:00,28.57,28.63,28.52,28.63,190500.0,14.221,14.2509,14.1961,14.2509,190500.0
2004-03-01 12:00:00,28.64,28.72,28.62,28.66,180000.0,14.2558,14.2957,14.2459,14.2658,180000.0
2004-03-01 12:30:00,28.67,28.71,28.64,28.65,233900.0,14.2708,14.2907,14.2558,14.2608,233900.0
2004-03-01 13:00:00,28.65,28.73,28.64,28.72,506400.0,14.2608,14.3006,14.2558,14.2957,506400.0
2004-03-01 13:30:00,28.71,28.73,28.64,28.7,177300.0,14.2907,14.3006,14.2558,14.2857,177300.0
2004-03-01 14:00:00,28.7,28.75,28.66,28.7,265800.0,14.2857,14.3106,14.2658,14.2857,265800.0
2004-03-01 14:30:00,28.7,28.75,28.65,28.73,216600.0,14.2857,14.3106,14.2608,14.3006,216600.0
2004-03-01 15:00:00,28.73,28.73,28.66,28.68,267100.0,14.3006,14.3006,14.2658,14.2757,267100.0
2004-03-01 15:30:00,28.69,28.73,28.66,28.7,498200.0,14.2807,14.3006,14.2658,14.2857,498200.0
2004-03-02 09:30:00,28.65,28.7,28.6,28.65,590600.0,14.2608,14.2857,14.2359,14.2608,590600.0
2004-03-02 10:00:00,28.66,28.67,28.6,28.64,450100.0,14.2658,14.2708,14.2359,14.2558,450100.0
2004-03-02 10:30:00,28.63,28.71,28.63,28.66,462500.0,14.2509,14.2907,14.2509,14.2658,462500.0
2004-03-02 11:00:00,28.67,28.68,28.6,28.65,368500.0,14.2708,14.2757,14.2359,14.2608,368500.0
2004-03-02 11:30:00,28.64,28.68,28.62,28.64,217800.0,14.2558,14.2757,14.2459,14.2558,217800.0
2004-03-02 12:00:00,28.65,28.68,28.6,28.62,463600.0,14.2608,14.2757,14.2359,14.2459,463600.0
2004-03-02 12:30:00,28.62,28.64,28.58,28.59,248900.0,14.2459,14.2558,14.226,14.2309,248900.0
2004-03-02 13:00:00,28.6,28.63,28.58,28.6,310300.0,14.2359,14.2509,14.226,14.2359,310300.0
2004-03-02 13:30:00,28.6,28.61,28.57,28.59,390200.0,14.2359,14.2409,14.221,14.2309,390200.0
2004-03-02 14:00:00,28.59,28.62,28.53,28.6,281400.0,14.2309,14.2459,14.2011,14.2359,281400.0
2004-03-02 14:30:00,28.59,28.63,28.56,28.62,364900.0,14.2309,14.2509,14.216,14.2459,364900.0
2004-03-02 15:00:00,28.61,28.67,28.58,28.65,353100.0,14.2409,14.2708,14.226,14.2608,353100.0
2004-03-02 15:30:00,28.66,28.7,28.62,28.63,482800.0,14.2658,14.2857,14.2459,14.2509,482800.0
2004-03-03 09:30:00,28.5,28.55,28.44,28.48,535700.0,14.1861,14.211,14.1563,14.1762,535700.0
2004-03-03 10:00:00,28.47,28.52,28.44,28.47,364400.0,14.1712,14.1961,14.1563,14.1712,364400.0
2004-03-03 10:30:00,28.46,28.48,28.41,28.46,266000.0,14.1662,14.1762,14.1413,14.1662,266000.0
2004-03-03 11:00:00,28.45,28.53,28.43,28.5,314400.0,14.1613,14.2011,14.1513,14.1861,314400.0
2004-03-03 11:30:00,28.5,28.5,28.45,28.5,203500.0,14.1861,14.1861,14.1613,14.1861,203500.0
2004-03-03 12:00:00,28.49,28.5,28.45,28.48,174400.0,14.1812,14.1861,14.1613,14.1762,174400.0
2004-03-03 12:30:00,28.48,28.52,28.45,28.49,156300.0,14.1762,14.1961,14.1613,14.1812,156300.0
2004-03-03 13:00:00,28.48,28.59,28.46,28.54,288500.0,14.1762,14.2309,14.1662,14.2061,288500.0
2004-03-03 13:30:00,28.54,28.75,28.54,28.73,362900.0,14.2061,14.3106,14.2061,14.3006,362900.0
2004-03-03 14:00:00,28.73,28.77,28.68,28.77,375000.0,14.3006,14.3205,14.2757,14.3205,375000.0
2004-03-03 14:30:00,28.76,28.81,28.73,28.77,363700.0,14.3156,14.3404,14.3006,14.3205,363700.0
2004-03-03 15:00:00,28.77,28.84,28.75,28.76,442700.0,14.3205,14.3554,14.3106,14.3156,442700.0
2004-03-03 15:30:00,28.76,28.83,28.7,28.77,451000.0,14.3156,14.3504,14.2857,14.3205,451000.0
2004-03-04 09:30:00,28.7,28.91,28.61,28.82,422500.0,14.2857,14.3902,14.2409,14.3454,422500.0
2004-03-04 10:00:00,28.84,28.87,28.76,28.87,330800.0,14.3554,14.3703,14.3156,14.3703,330800.0
2004-03-04 10:30:00,28.87,28.9,28.84,28.85,291300.0,14.3703,14.3852,14.3554,14.3604,291300.0
2004-03-04 11:00:00,28.85,28.95,28.82,28.93,277100.0,14.3604,14.4101,14.3454,14.4002,277100.0
2004-03-04 11:30:00,28.93,28.95,28.9,28.94,278700.0,14.4002,14.4101,14.3852,14.4052,278700.0
2004-03-04 12:00:00,28.94,29.04,28.93,28.93,761700.0,14.4052,14.4549,14.4002,14.4002,761700.0
2004-03-04 12:30:00,28.93,28.98,28.9,28.94,155600.0,14.4002,14.4251,14.3852,14.4052,155600.0
2004-03-04 13:00:00,28.94,28.95,28.9,28.9,149000.0,14.4052,14.4101,14.3852,14.3852,149000.0
2004-03-04 13:30:00,28.91,28.97,28.9,28.96,212600.0,14.3902,14.4201,14.3852,14.4151,212600.0
2004-03-04 14:00:00,28.96,28.98,28.91,28.98,194000.0,14.4151,14.4251,14.3902,14.4251,194000.0
2004-03-04 14:30:00,28.97,29.01,28.95,29.0,293800.0,14.4201,14.44,14.4101,14.435,293800.0
2004-03-04 15:00:00,29.0,29.0,28.9,28.97,308300.0,14.435,14.435,14.3852,14.4201,308300.0
2004-03-04 15:30:00,28.97,28.98,28.87,28.94,401500.0,14.4201,14.4251,14.3703,14.4052,401500.0
2004-03-05 09:30:00,28.66,28.87,28.64,28.83,401500.0,14.2658,14.3703,14.2558,14.3504,401500.0
2004-03-05 10:00:00,28.82,29.1,28.81,29.06,774700.0,14.3454,14.4848,14.3404,14.4649,774700.0
2004-03-05 10:30:00,29.06,29.39,29.06,29.35,814900.0,14.4649,14.6291,14.4649,14.6092,814900.0
2004-03-05 11:00:00,29.35,29.38,29.18,29.24,712800.0,14.6092,14.6242,14.5246,14.5545,712800.0
2004-03-05 11:30:00,29.24,29.32,29.05,29.26,302000.0,14.5545,14.5943,14.4599,14.5644,302000.0
2004-03-05 12:00:00,29.26,29.33,29.25,29.3,395300.0,14.5644,14.5993,14.5595,14.5844,395300.0
2004-03-05 12:30:00,29.27,29.32,29.25,29.29,510500.0,14.5694,14.5943,14.5595,14.5794,510500.0
2004-03-05 13:00:00,29.26,29.35,29.23,29.27,262400.0,14.5644,14.6092,14.5495,14.5694,262400.0
2004-03-05 13:30:00,29.27,29.32,29.22,29.3,426400.0,14.5694,14.5943,14.5445,14.5844,426400.0
2004-03-05 14:00:00,29.31,29.38,29.24,29.35,321400.0,14.5893,14.6242,14.5545,14.6092,321400.0
2004-03-05 14:30:00,29.35,29.4,29.32,29.35,805700.0,14.6092,14.6341,14.5943,14.6092,805700.0
2004-03-05 15:00:00,29.34,29.37,29.27,29.36,616700.0,14.6043,14.6192,14.5694,14.6142,616700.0
2004-03-05 15:30:00,29.36,29.4,29.35,29.36,370100.0,14.6142,14.6341,14.6092,14.6142,370100.0
2004-03-08 09:30:00,29.3,29.36,29.15,29.17,962900.0,14.5844,14.6142,14.5097,14.5196,962900.0
2004-03-08 10:00:00,29.17,29.28,29.15,29.15,322100.0,14.5196,14.5744,14.5097,14.5097,322100.0
2004-03-08 10:30:00,29.15,29.22,29.04,29.05,364300.0,14.5097,14.5445,14.4549,14.4599,364300.0
2004-03-08 11:00:00,29.04,29.08,29.0,29.02,247000.0,14.4549,14.4748,14.435,14.445,247000.0
2004-03-08 11:30:00,29.0,29.01,28.92,28.99,457400.0,14.435,14.44,14.3952,14.43,457400.0
2004-03-08 12:00:00,28.98,28.99,28.9,28.94,425700.0,14.4251,14.43,14.3852,14.4052,425700.0
2004-03-08 12:30:00,28.94,28.98,28.92,28.94,168400.0,14.4052,14.4251,14.3952,14.4052,168400.0
2004-03-08 13:00:00,28.95,28.96,28.85,28.88,270400.0,14.4101,14.4151,14.3604,14.3753,270400.0
2004-03-08 13:30:00,28.86,28.89,28.78,28.83,195000.0,14.3653,14.3803,14.3255,14.3504,195000.0
2004-03-08 14:00:00,28.83,28.92,28.78,28.8,323200.0,14.3504,14.3952,14.3255,14.3355,323200.0
2004-03-08 14:30:00,28.81,28.82,28.75,28.8,281400.0,14.3404,14.3454,14.3106,14.3355,281400.0
2004-03-08 15:00:00,28.8,28.8,28.72,28.76,352500.0,14.3355,14.3355,14.2957,14.3156,352500.0
2004-03-08 15:30:00,28.76,28.77,28.61,28.62,729300.0,14.3156,14.3205,14.2409,14.2459,729300.0
2004-03-09 09:30:00,28.64,28.7,28.5,28.52,641700.0,14.2558,14.2857,14.1861,14.1961,641700.0
2004-03-09 10:00:00,28.51,28.52,28.39,28.4,610700.0,14.1911,14.1961,14.1314,14.1364,610700.0
2004-03-09 10:30:00,28.39,28.41,28.24,28.34,495200.0,14.1314,14.1413,14.0567,14.1065,495200.0
2004-03-09 11:00:00,28.34,28.49,28.3,28.47,489300.0,14.1065,14.1812,14.0866,14.1712,489300.0
2004-03-09 11:30:00,28.5,28.52,28.43,28.43,287300.0,14.1861,14.1961,14.1513,14.1513,287300.0
2004-03-09 12:00:00,28.42,28.48,28.37,28.42,296700.0,14.1463,14.1762,14.1214,14.1463,296700.0
2004-03-09 12:30:00,28.43,28.52,28.4,28.41,191400.0,14.1513,14.1961,14.1364,14.1413,191400.0
2004-03-09 13:00:00,28.43,28.47,28.4,28.43,231500.0,14.1513,14.1712,14.1364,14.1513,231500.0
2004-03-09 13:30:00,28.43,28.44,28.34,28.38,326800.0,14.1513,14.1563,14.1065,14.1264,326800.0
2004-03-09 14:00:00,28.37,28.46,28.33,28.38,352400.0,14.1214,14.1662,14.1015,14.1264,352400.0
2004-03-09 14:30:00,28.37,28.4,28.34,28.34,301000.0,14.1214,14.1364,14.1065,14.1065,301000.0
2004-03-09 15:00:00,28.35,28.46,28.34,28.4,620700.0,14.1115,14.1662,14.1065,14.1364,620700.0
2004-03-09 15:30:00,28.41,28.49,28.38,28.43,459300.0,14.1413,14.1812,14.1264,14.1513,459300.0
2004-03-10 09:30:00,28.15,28.3,28.04,28.2,1018100.0,14.0119,14.0866,13.9572,14.0368,1018100.0
2004-03-10 10:00:00,28.2,28.29,28.15,28.28,327500.0,14.0368,14.0816,14.0119,14.0766,327500.0
2004-03-10 10:30:00,28.28,28.32,28.24,28.28,412300.0,14.0766,14.0965,14.0567,14.0766,412300.0
2004-03-10 11:00:00,28.29,28.34,28.26,28.28,240300.0,14.0816,14.1065,14.0667,14.0766,240300.0
2004-03-10 11:30:00,28.28,28.35,28.27,28.3,344800.0,14.0766,14.1115,14.0717,14.0866,344800.0
2004-03-10 12:00:00,28.31,28.33,28.26,28.28,244800.0,14.0916,14.1015,14.0667,14.0766,244800.0
2004-03-10 12:30:00,28.27,28.33,28.24,28.32,178000.0,14.0717,14.1015,14.0567,14.0965,178000.0
2004-03-10 13:00:00,28.3,28.33,28.2,28.24,207200.0,14.0866,14.1015,14.0368,14.0567,207200.0
2004-03-10 13:30:00,28.24,28.3,28.19,28.28,220000.0,14.0567,14.0866,14.0318,14.0766,220000.0
2004-03-10 14:00:00,28.28,28.34,28.26,28.28,331500.0,14.0766,14.1065,14.0667,14.0766,331500.0
2004-03-10 14:30:00,28.27,28.31,28.23,28.29,399300.0,14.0717,14.0916,14.0517,14.0816,399300.0
2004-03-10 15:00:00,28.29,28.31,28.02,28.07,613000.0,14.0816,14.0916,13.9472,13.9721,613000.0
2004-03-10 15:30:00,28.07,28.2,27.93,28.01,1030100.0,13.9721,14.0368,13.9024,13.9422,1030100.0
2004-03-11 09:30:00,28.01,28.23,27.7,28.19,754900.0,13.9422,14.0517,13.7879,14.0318,754900.0
2004-03-11 10:00:00,28.19,28.25,28.01,28.11,620200.0,14.0318,14.0617,13.9422,13.992,620200.0
2004-03-11 10:30:00,28.11,28.11,27.92,27.94,580100.0,13.992,13.992,13.8974,13.9074,580100.0
2004-03-11 11:00:00,27.92,28.07,27.9,28.05,526700.0,13.8974,13.9721,13.8875,13.9622,526700.0
2004-03-11 11:30:00,28.05,28.13,28.02,28.09,259300.0,13.9622,14.002,13.9472,13.9821,259300.0
2004-03-11 12:00:00,28.09,28.28,28.08,28.19,268200.0,13.9821,14.0766,13.9771,14.0318,268200.0
2004-03-11 12:30:00,28.19,28.31,28.17,28.31,208400.0,14.0318,14.0916,14.0219,14.0916,208400.0
2004-03-11 13:00:00,28.31,28.45,28.3,28.33,464400.0,14.0916,14.1613,14.0866,14.1015,464400.0
2004-03-11 13:30:00,28.32,28.32,28.25,28.27,238900.0,14.0965,14.0965,14.0617,14.0717,238900.0
2004-03-11 14:00:00,28.27,28.28,28.2,28.22,509400.0,14.0717,14.0766,14.0368,14.0468,509400.0
2004-03-11 14:30:00,28.21,28.22,28.07,28.11,555300.0,14.0418,14.0468,13.9721,13.992,555300.0
2004-03-11 15:00:00,28.1,28.1,27.8,27.87,620800.0,13.987,13.987,13.8377,13.8726,620800.0
2004-03-11 15:30:00,27.89,27.91,27.64,27.69,822000.0,13.8825,13.8925,13.7581,13.783,822000.0
2004-03-12 09:30:00,28.05,28.1,27.89,28.02,711000.0,13.9622,13.987,13.8825,13.9472,711000.0
2004-03-12 10:00:00,28.02,28.06,27.9,27.94,426500.0,13.9472,13.9671,13.8875,13.9074,426500.0
2004-03-12 10:30:00,27.94,28.04,27.91,28.0,309000.0,13.9074,13.9572,13.8925,13.9373,309000.0
2004-03-12 11:00:00,28.0,28.15,27.99,28.15,198400.0,13.9373,14.0119,13.9323,14.0119,198400.0
2004-03-12 11:30:00,28.15,28.28,28.1,28.24,246600.0,14.0119,14.0766,13.987,14.0567,246600.0
2004-03-12 12:00:00,28.24,28.26,28.16,28.2,214100.0,14.0567,14.0667,14.0169,14.0368,214100.0
2004-03-12 12:30:00,28.2,28.2,28.09,28.15,209100.0,14.0368,14.0368,13.9821,14.0119,209100.0
2004-03-12 13:00:00,28.14,28.21,28.1,28.15,110500.0,14.0069,14.0418,13.987,14.0119,110500.0
2004-03-12 13:30:00,28.15,28.17,28.1,28.13,188600.0,14.0119,14.0219,13.987,14.002,188600.0
2004-03-12 14:00:00,28.13,28.23,28.11,28.14,214400.0,14.002,14.0517,13.992,14.0069,214400.0
2004-03-12 14:30:00,28.15,28.21,28.12,28.17,282500.0,14.0119,14.0418,13.997,14.0219,282500.0
2004-03-12 15:00:00,28.16,28.2,28.11,28.19,395100.0,14.0169,14.0368,13.992,14.0318,395100.0
2004-03-12 15:30:00,28.18,28.24,28.1,28.22,541300.0,14.0269,14.0567,13.987,14.0468,541300.0
2004-03-15 09:30:00,27.95,27.98,27.85,27.87,573800.0,13.9124,13.9273,13.8626,13.8726,573800.0
2004-03-15 10:00:00,27.87,27.89,27.8,27.85,456100.0,13.8726,13.8825,13.8377,13.8626,456100.0
2004-03-15 10:30:00,27.86,27.86,27.76,27.81,491600.0,13.8676,13.8676,13.8178,13.8427,491600.0
2004-03-15 11:00:00,27.8,27.85,27.75,27.8,778200.0,13.8377,13.8626,13.8128,13.8377,778200.0
2004-03-15 11:30:00,27.8,27.81,27.7,27.74,1122900.0,13.8377,13.8427,13.7879,13.8078,1122900.0
2004-03-15 12:00:00,27.74,27.82,27.74,27.77,590000.0,13.8078,13.8477,13.8078,13.8228,590000.0
2004-03-15 12:30:00,27.78,27.82,27.75,27.81,421300.0,13.8278,13.8477,13.8128,13.8427,421300.0
2004-03-15 13:00:00,27.81,27.82,27.76,27.77,274200.0,13.8427,13.8477,13.8178,13.8228,274200.0
2004-03-15 13:30:00,27.77,27.82,27.72,27.76,459500.0,13.8228,13.8477,13.7979,13.8178,459500.0
2004-03-15 14:00:00,27.76,27.81,27.74,27.77,324800.0,13.8178,13.8427,13.8078,13.8228,324800.0
2004-03-15 14:30:00,27.76,27.81,27.73,27.74,284400.0,13.8178,13.8427,13.8029,13.8078,284400.0
2004-03-15 15:00:00,27.74,27.8,27.74,27.75,383700.0,13.8078,13.8377,13.8078,13.8128,383700.0
2004-03-15 15:30:00,27.75,27.77,26.41,27.67,639500.0,13.8128,13.8228,13.1458,13.773,639500.0
2004-03-16 09:30:00,27.97,27.99,27.79,27.8,499500.0,13.9223,13.9323,13.8327,13.8377,499500.0
2004-03-16 10:00:00,27.8,27.87,27.75,27.86,334000.0,13.8377,13.8726,13.8128,13.8676,334000.0
2004-03-16 10:30:00,27.84,27.91,27.81,27.87,320800.0,13.8576,13.8925,13.8427,13.8726,320800.0
2004-03-16 11:00:00,27.86,27.95,27.86,27.93,303700.0,13.8676,13.9124,13.8676,13.9024,303700.0
2004-03-16 11:30:00,27.93,27.95,27.89,27.94,180600.0,13.9024,13.9124,13.8825,13.9074,180600.0
2004-03-16 12:00:00,27.94,27.94,27.89,27.91,164500.0,13.9074,13.9074,13.8825,13.8925,164500.0
2004-03-16 12:30:00,27.92,27.96,27.87,27.91,189500.0,13.8974,13.9174,13.8726,13.8925,189500.0
2004-03-16 13:00:00,27.92,27.98,27.88,27.95,287700.0,13.8974,13.9273,13.8775,13.9124,287700.0
2004-03-16 13:30:00,27.95,27.95,27.8,27.83,1804300.0,13.9124,13.9124,13.8377,13.8526,1804300.0
2004-03-16 14:00:00,27.83,27.9,27.8,27.86,496900.0,13.8526,13.8875,13.8377,13.8676,496900.0
2004-03-16 14:30:00,27.85,27.92,27.75,27.81,1226000.0,13.8626,13.8974,13.8128,13.8427,1226000.0
2004-03-16 15:00:00,27.81,27.93,27.8,27.89,425200.0,13.8427,13.9024,13.8377,13.8825,425200.0
2004-03-16 15:30:00,27.89,27.98,27.85,27.9,609400.0,13.8825,13.9273,13.8626,13.8875,609400.0
2004-03-17 09:30:00,28.0,28.2,27.95,28.11,490800.0,13.9373,14.0368,13.9124,13.992,490800.0
2004-03-17 10:00:00,28.12,28.16,28.07,28.11,150900.0,13.997,14.0169,13.9721,13.992,150900.0
2004-03-17 10:30:00,28.12,28.16,28.07,28.14,253800.0,13.997,14.0169,13.9721,14.0069,253800.0
2004-03-17 11:00:00,28.15,28.27,28.12,28.25,331500.0,14.0119,14.0717,13.997,14.0617,331500.0
2004-03-17 11:30:00,28.25,28.36,28.2,28.36,295000.0,14.0617,14.1165,14.0368,14.1165,295000.0
2004-03-17 12:00:00,28.36,28.39,28.29,28.3,293100.0,14.1165,14.1314,14.0816,14.0866,293100.0
2004-03-17 12:30:00,28.3,28.31,28.2,28.2,194800.0,14.0866,14.0916,14.0368,14.0368,194800.0
2004-03-17 13:00:00,28.22,28.27,28.18,28.27,209700.0,14.0468,14.0717,14.0269,14.0717,209700.0
2004-03-17 13:30:00,28.27,28.28,28.22,28.23,302100.0,14.0717,14.0766,14.0468,14.0517,302100.0
2004-03-17 14:00:00,28.22,28.34,28.22,28.3,141200.0,14.0468,14.1065,14.0468,14.0866,141200.0
2004-03-17 14:30:00,28.31,28.4,28.3,28.39,225600.0,14.0916,14.1364,14.0866,14.1314,225600.0
2004-03-17 15:00:00,28.39,28.39,28.3,28.36,292900.0,14.1314,14.1314,14.0866,14.1165,292900.0
2004-03-17 15:30:00,28.36,28.4,28.27,28.3,445200.0,14.1165,14.1364,14.0717,14.0866,445200.0
2004-03-18 09:30:00,27.95,28.1,27.94,27.99,796500.0,13.9124,13.987,13.9074,13.9323,796500.0
2004-03-18 10:00:00,28.0,28.0,27.85,27.88,411500.0,13.9373,13.9373,13.8626,13.8775,411500.0
2004-03-18 10:30:00,27.88,28.0,27.87,27.97,334400.0,13.8775,13.9373,13.8726,13.9223,334400.0
2004-03-18 11:00:00,27.95,28.03,27.93,27.96,257900.0,13.9124,13.9522,13.9024,13.9174,257900.0
2004-03-18 11:30:00,27.96,27.97,27.9,27.91,244200.0,13.9174,13.9223,13.8875,13.8925,244200.0
2004-03-18 12:00:00,27.91,27.92,27.76,27.8,265200.0,13.8925,13.8974,13.8178,13.8377,265200.0
2004-03-18 12:30:00,27.79,27.95,27.78,27.94,237100.0,13.8327,13.9124,13.8278,13.9074,237100.0
2004-03-18 13:00:00,27.93,28.14,27.89,28.01,543700.0,13.9024,14.0069,13.8825,13.9422,543700.0
2004-03-18 13:30:00,28.02,29.94,27.92,27.95,274900.0,13.9472,14.9029,13.8974,13.9124,274900.0
2004-03-18 14:00:00,27.95,28.02,27.93,27.94,208300.0,13.9124,13.9472,13.9024,13.9074,208300.0
2004-03-18 14:30:00,27.94,28.04,27.93,28.04,180300.0,13.9074,13.9572,13.9024,13.9572,180300.0
2004-03-18 15:00:00,28.04,28.23,28.03,28.22,292200.0,13.9572,14.0517,13.9522,14.0468,292200.0
2004-03-18 15:30:00,28.23,28.28,28.13,28.13,546100.0,14.0517,14.0766,14.002,14.002,546100.0
2004-03-19 09:30:00,28.09,28.09,27.89,27.96,985000.0,13.9821,13.9821,13.8825,13.9174,985000.0
2004-03-19 10:00:00,27.95,27.97,27.85,27.9,370100.0,13.9124,13.9223,13.8626,13.8875,370100.0
2004-03-19 10:30:00,27.89,27.98,27.89,27.91,269100.0,13.8825,13.9273,13.8825,13.8925,269100.0
2004-03-19 11:00:00,27.91,27.95,27.89,27.95,195100.0,13.8925,13.9124,13.8825,13.9124,195100.0
2004-03-19 11:30:00,27.95,28.0,27.94,27.96,170700.0,13.9124,13.9373,13.9074,13.9174,170700.0
2004-03-19 12:00:00,27.96,28.0,27.92,27.96,101100.0,13.9174,13.9373,13.8974,13.9174,101100.0
2004-03-19 12:30:00,27.96,27.98,27.91,27.94,202100.0,13.9174,13.9273,13.8925,13.9074,202100.0
2004-03-19 13:00:00,27.92,27.96,27.85,27.85,185900.0,13.8974,13.9174,13.8626,13.8626,185900.0
2004-03-19 13:30:00,27.84,27.86,27.83,27.85,297500.0,13.8576,13.8676,13.8526,13.8626,297500.0
2004-03-19 14:00:00,27.85,27.88,27.81,27.86,175900.0,13.8626,13.8775,13.8427,13.8676,175900.0
2004-03-19 14:30:00,27.86,27.87,27.77,27.77,271500.0,13.8676,13.8726,13.8228,13.8228,271500.0
2004-03-19 15:00:00,27.79,27.79,27.71,27.75,412400.0,13.8327,13.8327,13.7929,13.8128,412400.0
2004-03-19 15:30:00,27.75,27.77,27.65,27.65,685300.0,13.8128,13.8228,13.763,13.763,685300.0
2004-03-22 09:30:00,27.66,27.75,27.25,27.28,671400.0,13.768,13.8128,13.5639,13.5789,671400.0
2004-03-22 10:00:00,27.28,27.32,27.16,27.23,505100.0,13.5789,13.5988,13.5191,13.554,505100.0
2004-03-22 10:30:00,27.23,27.37,27.21,27.37,337400.0,13.554,13.6237,13.544,13.6237,337400.0
2004-03-22 11:00:00,27.37,27.49,27.32,27.44,227300.0,13.6237,13.6834,13.5988,13.6585,227300.0
2004-03-22 11:30:00,27.44,27.48,27.0,27.38,352900.0,13.6585,13.6784,13.4395,13.6287,352900.0
2004-03-22 12:00:00,27.38,27.53,27.37,27.52,312000.0,13.6287,13.7033,13.6237,13.6983,312000.0
2004-03-22 12:30:00,27.51,27.54,27.43,27.48,245300.0,13.6934,13.7083,13.6535,13.6784,245300.0
2004-03-22 13:00:00,27.48,27.5,27.4,27.45,261600.0,13.6784,13.6884,13.6386,13.6635,261600.0
2004-03-22 13:30:00,27.45,27.47,27.33,27.4,186800.0,13.6635,13.6735,13.6038,13.6386,186800.0
2004-03-22 14:00:00,27.36,27.36,27.25,27.26,351300.0,13.6187,13.6187,13.5639,13.5689,351300.0
2004-03-22 14:30:00,27.26,27.33,27.25,27.26,340200.0,13.5689,13.6038,13.5639,13.5689,340200.0
2004-03-22 15:00:00,27.26,27.31,27.17,27.22,514200.0,13.5689,13.5938,13.5241,13.549,514200.0
2004-03-22 15:30:00,27.22,27.28,27.17,27.27,520800.0,13.549,13.5789,13.5241,13.5739,520800.0
2004-03-23 09:30:00,27.45,27.5,27.28,27.4,396700.0,13.6635,13.6884,13.5789,13.6386,396700.0
2004-03-23 10:00:00,27.41,27.47,27.28,27.41,410700.0,13.6436,13.6735,13.5789,13.6436,410700.0
2004-03-23 10:30:00,27.41,27.51,27.36,27.47,227400.0,13.6436,13.6934,13.6187,13.6735,227400.0
2004-03-23 11:00:00,27.47,27.5,27.39,27.43,162500.0,13.6735,13.6884,13.6336,13.6535,162500.0
2004-03-23 11:30:00,27.44,27.45,27.38,27.42,152400.0,13.6585,13.6635,13.6287,13.6486,152400.0
2004-03-23 12:00:00,27.42,27.45,27.35,27.38,135700.0,13.6486,13.6635,13.6137,13.6287,135700.0
2004-03-23 12:30:00,27.39,27.43,27.34,27.36,377600.0,13.6336,13.6535,13.6087,13.6187,377600.0
2004-03-23 13:00:00,27.36,27.39,27.33,27.36,87100.0,13.6187,13.6336,13.6038,13.6187,87100.0
2004-03-23 13:30:00,27.35,27.51,27.32,27.47,227200.0,13.6137,13.6934,13.5988,13.6735,227200.0
2004-03-23 14:00:00,27.47,27.57,27.45,27.55,262700.0,13.6735,13.7232,13.6635,13.7133,262700.0
2004-03-23 14:30:00,27.55,27.61,27.5,27.6,232500.0,13.7133,13.7431,13.6884,13.7382,232500.0
2004-03-23 15:00:00,27.6,27.7,27.56,27.64,391200.0,13.7382,13.7879,13.7182,13.7581,391200.0
2004-03-23 15:30:00,27.64,27.73,27.54,27.57,793200.0,13.7581,13.8029,13.7083,13.7232,793200.0
2004-03-24 09:30:00,27.4,27.55,27.31,27.47,627800.0,13.6386,13.7133,13.5938,13.6735,627800.0
2004-03-24 10:00:00,27.47,27.48,27.3,27.33,443800.0,13.6735,13.6784,13.5888,13.6038,443800.0
2004-03-24 10:30:00,27.32,27.39,27.12,27.16,600000.0,13.5988,13.6336,13.4992,13.5191,600000.0
2004-03-24 11:00:00,27.16,27.2,26.93,27.12,732000.0,13.5191,13.5391,13.4047,13.4992,732000.0
2004-03-24 11:30:00,27.13,27.24,27.11,27.24,459100.0,13.5042,13.559,13.4943,13.559,459100.0
2004-03-24 12:00:00,27.24,27.28,27.12,27.15,427600.0,13.559,13.5789,13.4992,13.5142,427600.0
2004-03-24 12:30:00,27.15,27.2,27.15,27.18,415400.0,13.5142,13.5391,13.5142,13.5291,415400.0
2004-03-24 13:00:00,27.18,27.2,27.1,27.12,356000.0,13.5291,13.5391,13.4893,13.4992,356000.0
2004-03-24 13:30:00,27.13,27.19,27.1,27.16,184600.0,13.5042,13.5341,13.4893,13.5191,184600.0
2004-03-24 14:00:00,27.17,27.22,27.1,27.15,362500.0,13.5241,13.549,13.4893,13.5142,362500.0
2004-03-24 14:30:00,27.15,27.18,27.08,27.1,397500.0,13.5142,13.5291,13.4793,13.4893,397500.0
2004-03-24 15:00:00,27.07,27.1,26.97,27.09,651300.0,13.4743,13.4893,13.4246,13.4843,651300.0
2004-03-24 15:30:00,27.08,27.2,27.06,27.2,925600.0,13.4793,13.5391,13.4694,13.5391,925600.0
2004-03-25 09:30:00,27.32,27.42,27.28,27.37,508700.0,13.5988,13.6486,13.5789,13.6237,508700.0
2004-03-25 10:00:00,27.37,27.4,27.31,27.38,436700.0,13.6237,13.6386,13.5938,13.6287,436700.0
2004-03-25 10:30:00,27.37,27.5,27.35,27.43,334900.0,13.6237,13.6884,13.6137,13.6535,334900.0
2004-03-25 11:00:00,27.44,27.5,27.37,27.48,221700.0,13.6585,13.6884,13.6237,13.6784,221700.0
2004-03-25 11:30:00,27.48,27.48,27.43,27.44,341900.0,13.6784,13.6784,13.6535,13.6585,341900.0
2004-03-25 12:00:00,27.44,27.5,27.43,27.5,125300.0,13.6585,13.6884,13.6535,13.6884,125300.0
2004-03-25 12:30:00,27.5,27.58,27.47,27.53,199500.0,13.6884,13.7282,13.6735,13.7033,199500.0
2004-03-25 13:00:00,27.53,27.61,27.5,27.6,224300.0,13.7033,13.7431,13.6884,13.7382,224300.0
2004-03-25 13:30:00,27.59,27.65,27.54,27.57,190700.0,13.7332,13.763,13.7083,13.7232,190700.0
2004-03-25 14:00:00,27.57,27.65,27.53,27.63,137500.0,13.7232,13.763,13.7033,13.7531,137500.0
2004-03-25 14:30:00,27.63,27.65,27.57,27.58,215900.0,13.7531,13.763,13.7232,13.7282,215900.0
2004-03-25 15:00:00,27.59,27.62,27.55,27.62,355600.0,13.7332,13.7481,13.7133,13.7481,355600.0
2004-03-25 15:30:00,27.62,27.62,27.51,27.58,456800.0,13.7481,13.7481,13.6934,13.7282,456800.0
2004-03-26 09:30:00,27.5,27.57,27.46,27.53,658000.0,13.6884,13.7232,13.6685,13.7033,658000.0
2004-03-26 10:00:00,27.53,27.57,27.5,27.51,362400.0,13.7033,13.7232,13.6884,13.6934,362400.0
2004-03-26 10:30:00,27.51,27.55,27.5,27.51,285900.0,13.6934,13.7133,13.6884,13.6934,285900.0
2004-03-26 11:00:00,27.51,27.62,27.5,27.61,127400.0,13.6934,13.7481,13.6884,13.7431,127400.0
2004-03-26 11:30:00,27.61,27.7,27.59,27.65,229100.0,13.7431,13.7879,13.7332,13.763,229100.0
2004-03-26 12:00:00,27.66,27.69,27.6,27.62,98400.0,13.768,13.783,13.7382,13.7481,98400.0
2004-03-26 12:30:00,27.61,27.65,27.6,27.63,64400.0,13.7431,13.763,13.7382,13.7531,64400.0
2004-03-26 13:00:00,27.63,27.74,27.61,27.71,131300.0,13.7531,13.8078,13.7431,13.7929,131300.0
2004-03-26 13:30:00,27.72,27.73,27.66,27.66,156700.0,13.7979,13.8029,13.768,13.768,156700.0
2004-03-26 14:00:00,27.67,27.72,27.66,27.7,202200.0,13.773,13.7979,13.768,13.7879,202200.0
2004-03-26 14:30:00,27.71,27.73,27.68,27.69,306500.0,13.7929,13.8029,13.778,13.783,306500.0
2004-03-26 15:00:00,27.69,27.72,27.67,27.69,238700.0,13.783,13.7979,13.773,13.783,238700.0
2004-03-26 15:30:00,27.7,27.7,27.54,27.61,494400.0,13.7879,13.7879,13.7083,13.7431,494400.0
2004-03-29 09:30:00,27.45,27.6,27.45,27.52,489400.0,13.7818,13.8571,13.7818,13.817,489400.0
2004-03-29 10:00:00,27.52,27.76,27.52,27.71,692800.0,13.817,13.9375,13.817,13.9124,692800.0
2004-03-29 10:30:00,27.71,27.8,27.71,27.75,388800.0,13.9124,13.9576,13.9124,13.9325,388800.0
2004-03-29 11:00:00,27.76,27.77,27.65,27.68,355400.0,13.9375,13.9425,13.8823,13.8973,355400.0
2004-03-29 11:30:00,27.68,27.74,27.66,27.68,197900.0,13.8973,13.9274,13.8873,13.8973,197900.0
2004-03-29 12:00:00,27.68,27.72,27.67,27.7,241400.0,13.8973,13.9174,13.8923,13.9074,241400.0
2004-03-29 12:30:00,27.7,27.72,27.66,27.7,257300.0,13.9074,13.9174,13.8873,13.9074,257300.0
2004-03-29 13:00:00,27.69,27.69,27.65,27.66,225000.0,13.9023,13.9023,13.8823,13.8873,225000.0
2004-03-29 13:30:00,27.65,27.7,27.65,27.67,237400.0,13.8823,13.9074,13.8823,13.8923,237400.0
2004-03-29 14:00:00,27.67,27.73,27.66,27.68,193400.0,13.8923,13.9224,13.8873,13.8973,193400.0
2004-03-29 14:30:00,27.68,27.75,27.65,27.73,216200.0,13.8973,13.9325,13.8823,13.9224,216200.0
2004-03-29 15:00:00,27.73,27.76,27.65,27.67,436000.0,13.9224,13.9375,13.8823,13.8923,436000.0
2004-03-29 15:30:00,27.67,27.7,27.65,27.7,911500.0,13.8923,13.9074,13.8823,13.9074,911500.0
2004-03-30 09:30:00,27.6,27.71,27.6,27.71,505800.0,13.8571,13.9124,13.8571,13.9124,505800.0
2004-03-30 10:00:00,27.71,27.72,27.6,27.69,496200.0,13.9124,13.9174,13.8571,13.9023,496200.0
2004-03-30 10:30:00,27.7,27.78,27.69,27.75,278600.0,13.9074,13.9475,13.9023,13.9325,278600.0
2004-03-30 11:00:00,27.74,27.77,27.68,27.72,454100.0,13.9274,13.9425,13.8973,13.9174,454100.0
2004-03-30 11:30:00,27.72,27.77,27.68,27.69,209300.0,13.9174,13.9425,13.8973,13.9023,209300.0
2004-03-30 12:00:00,27.68,27.7,27.65,27.69,163500.0,13.8973,13.9074,13.8823,13.9023,163500.0
2004-03-30 12:30:00,27.69,27.73,27.65,27.72,304800.0,13.9023,13.9224,13.8823,13.9174,304800.0
2004-03-30 13:00:00,27.72,27.75,27.68,27.69,186100.0,13.9174,13.9325,13.8973,13.9023,186100.0
2004-03-30 13:30:00,27.7,27.77,27.68,27.77,371500.0,13.9074,13.9425,13.8973,13.9425,371500.0
2004-03-30 14:00:00,27.77,27.77,27.71,27.74,287100.0,13.9425,13.9425,13.9124,13.9274,287100.0
2004-03-30 14:30:00,27.74,27.83,27.73,27.8,539400.0,13.9274,13.9726,13.9224,13.9576,539400.0
2004-03-30 15:00:00,27.8,27.82,27.76,27.82,417900.0,13.9576,13.9676,13.9375,13.9676,417900.0
2004-03-30 15:30:00,27.81,27.86,27.79,27.84,421800.0,13.9626,13.9877,13.9525,13.9776,421800.0
2004-03-31 09:30:00,27.85,27.87,27.73,27.8,378000.0,13.9827,13.9927,13.9224,13.9576,378000.0
2004-03-31 10:00:00,27.79,27.79,27.6,27.63,334600.0,13.9525,13.9525,13.8571,13.8722,334600.0
2004-03-31 10:30:00,27.63,27.76,27.62,27.7,251900.0,13.8722,13.9375,13.8672,13.9074,251900.0
2004-03-31 11:00:00,27.7,27.77,27.7,27.76,252000.0,13.9074,13.9425,13.9074,13.9375,252000.0
2004-03-31 11:30:00,27.76,27.78,27.7,27.76,226500.0,13.9375,13.9475,13.9074,13.9375,226500.0
2004-03-31 12:00:00,27.76,27.82,27.71,27.77,182900.0,13.9375,13.9676,13.9124,13.9425,182900.0
2004-03-31 12:30:00,27.77,27.77,27.7,27.73,184100.0,13.9425,13.9425,13.9074,13.9224,184100.0
2004-03-31 13:00:00,27.73,27.74,27.68,27.7,234600.0,13.9224,13.9274,13.8973,13.9074,234600.0
2004-03-31 13:30:00,27.7,27.72,27.53,27.58,448800.0,13.9074,13.9174,13.822,13.8471,448800.0
2004-03-31 14:00:00,27.59,27.71,27.58,27.69,245800.0,13.8521,13.9124,13.8471,13.9023,245800.0
2004-03-31 14:30:00,27.69,27.8,27.67,27.75,256800.0,13.9023,13.9576,13.8923,13.9325,256800.0
2004-03-31 15:00:00,27.75,27.77,27.65,27.7,448100.0,13.9325,13.9425,13.8823,13.9074,448100.0
2004-03-31 15:30:00,27.66,27.73,27.6,27.65,616000.0,13.8873,13.9224,13.8571,13.8823,616000.0
2004-04-01 09:30:00,27.72,27.78,27.64,27.64,600100.0,13.9174,13.9475,13.8772,13.8772,600100.0
2004-04-01 10:00:00,27.65,27.75,27.62,27.73,424700.0,13.8823,13.9325,13.8672,13.9224,424700.0
2004-04-01 10:30:00,27.72,27.74,27.65,27.68,307300.0,13.9174,13.9274,13.8823,13.8973,307300.0
2004-04-01 11:00:00,27.67,27.68,27.62,27.67,203300.0,13.8923,13.8973,13.8672,13.8923,203300.0
2004-04-01 11:30:00,27.66,27.68,27.61,27.65,148300.0,13.8873,13.8973,13.8622,13.8823,148300.0
2004-04-01 12:00:00,27.65,27.72,27.61,27.64,163800.0,13.8823,13.9174,13.8622,13.8772,163800.0
2004-04-01 12:30:00,27.65,27.66,27.6,27.61,185800.0,13.8823,13.8873,13.8571,13.8622,185800.0
2004-04-01 13:00:00,27.6,27.64,27.58,27.61,199500.0,13.8571,13.8772,13.8471,13.8622,199500.0
2004-04-01 13:30:00,27.61,27.64,27.6,27.62,170000.0,13.8622,13.8772,13.8571,13.8672,170000.0
2004-04-01 14:00:00,27.62,27.65,27.61,27.62,159300.0,13.8672,13.8823,13.8622,13.8672,159300.0
2004-04-01 14:30:00,27.63,27.65,27.59,27.6,162400.0,13.8722,13.8823,13.8521,13.8571,162400.0
2004-04-01 15:00:00,27.61,27.64,27.55,27.57,346400.0,13.8622,13.8772,13.832,13.8421,346400.0
2004-04-01 15:30:00,27.57,27.67,27.56,27.64,365400.0,13.8421,13.8923,13.8371,13.8772,365400.0
2004-04-02 09:30:00,27.8,27.84,27.28,27.42,580700.0,13.9576,13.9776,13.6965,13.7668,580700.0
2004-04-02 10:00:00,27.42,27.42,27.11,27.13,520600.0,13.7668,13.7668,13.6111,13.6212,520600.0
2004-04-02 10:30:00,27.1,27.33,27.08,27.22,551000.0,13.6061,13.7216,13.5961,13.6664,551000.0
2004-04-02 11:00:00,27.21,27.23,27.1,27.16,430200.0,13.6613,13.6714,13.6061,13.6362,430200.0
2004-04-02 11:30:00,27.16,27.25,27.09,27.14,295200.0,13.6362,13.6814,13.6011,13.6262,295200.0
2004-04-02 12:00:00,27.15,27.15,27.07,27.14,323700.0,13.6312,13.6312,13.5911,13.6262,323700.0
2004-04-02 12:30:00,27.13,27.2,27.1,27.12,299200.0,13.6212,13.6563,13.6061,13.6162,299200.0
2004-04-02 13:00:00,27.13,27.15,27.06,27.07,472400.0,13.6212,13.6312,13.586,13.5911,472400.0
2004-04-02 13:30:00,27.06,27.07,27.01,27.02,248300.0,13.586,13.5911,13.5609,13.5659,248300.0
2004-04-02 14:00:00,27.02,27.07,26.89,26.9,378300.0,13.5659,13.5911,13.5007,13.5057,378300.0
2004-04-02 14:30:00,26.9,26.93,26.71,26.79,806800.0,13.5057,13.5208,13.4103,13.4505,806800.0
2004-04-02 15:00:00,26.78,26.95,26.77,26.94,486500.0,13.4454,13.5308,13.4404,13.5258,486500.0
2004-04-02 15:30:00,26.94,27.04,26.93,26.99,708400.0,13.5258,13.576,13.5208,13.5509,708400.0
2004-04-05 09:30:00,27.01,27.06,26.9,26.98,465300.0,13.5609,13.586,13.5057,13.5459,465300.0
2004-04-05 10:00:00,26.97,27.03,26.93,26.97,551600.0,13.5408,13.571,13.5208,13.5408,551600.0
2004-04-05 10:30:00,26.98,27.02,26.95,26.95,360000.0,13.5459,13.5659,13.5308,13.5308,360000.0
2004-04-05 11:00:00,26.95,27.0,26.89,26.9,477300.0,13.5308,13.5559,13.5007,13.5057,477300.0
2004-04-05 11:30:00,26.9,26.97,26.89,26.9,366500.0,13.5057,13.5408,13.5007,13.5057,366500.0
2004-04-05 12:00:00,26.9,26.9,26.81,26.85,293700.0,13.5057,13.5057,13.4605,13.4806,293700.0
2004-04-05 12:30:00,26.85,26.93,26.77,26.81,312900.0,13.4806,13.5208,13.4404,13.4605,312900.0
2004-04-05 13:00:00,26.81,26.81,26.7,26.76,317500.0,13.4605,13.4605,13.4053,13.4354,317500.0
2004-04-05 13:30:00,26.76,26.79,26.74,26.79,289600.0,13.4354,13.4505,13.4254,13.4505,289600.0
2004-04-05 14:00:00,26.79,26.81,26.7,26.78,304300.0,13.4505,13.4605,13.4053,13.4454,304300.0
2004-04-05 14:30:00,26.78,26.9,26.77,26.86,398600.0,13.4454,13.5057,13.4404,13.4856,398600.0
2004-04-05 15:00:00,26.85,27.01,26.85,27.0,677200.0,13.4806,13.5609,13.4806,13.5559,677200.0
2004-04-05 15:30:00,27.01,27.1,26.99,27.1,607400.0,13.5609,13.6061,13.5509,13.6061,607400.0
2004-04-06 09:30:00,26.8,27.18,26.8,27.17,692200.0,13.4555,13.6463,13.4555,13.6413,692200.0
2004-04-06 10:00:00,27.17,27.18,27.04,27.06,427800.0,13.6413,13.6463,13.576,13.586,427800.0
2004-04-06 10:30:00,27.06,27.07,27.0,27.03,423100.0,13.586,13.5911,13.5559,13.571,423100.0
2004-04-06 11:00:00,27.02,27.03,26.93,26.98,386900.0,13.5659,13.571,13.5208,13.5459,386900.0
2004-04-06 11:30:00,26.97,26.98,26.91,26.94,260200.0,13.5408,13.5459,13.5107,13.5258,260200.0
2004-04-06 12:00:00,26.94,26.94,26.86,26.89,314300.0,13.5258,13.5258,13.4856,13.5007,314300.0
2004-04-06 12:30:00,26.88,26.9,26.84,26.85,243500.0,13.4957,13.5057,13.4756,13.4806,243500.0
2004-04-06 13:00:00,26.85,26.91,26.84,26.86,320300.0,13.4806,13.5107,13.4756,13.4856,320300.0
2004-04-06 13:30:00,26.87,26.92,26.86,26.87,238500.0,13.4906,13.5157,13.4856,13.4906,238500.0
2004-04-06 14:00:00,26.86,26.87,26.76,26.78,700700.0,13.4856,13.4906,13.4354,13.4454,700700.0
2004-04-06 14:30:00,26.78,26.86,26.78,26.84,680100.0,13.4454,13.4856,13.4454,13.4756,680100.0
2004-04-06 15:00:00,26.83,26.88,26.81,26.87,754600.0,13.4706,13.4957,13.4605,13.4906,754600.0
2004-04-06 15:30:00,26.86,26.93,26.81,26.9,656100.0,13.4856,13.5208,13.4605,13.5057,656100.0
2004-04-07 09:30:00,26.94,27.0,26.76,26.78,384300.0,13.5258,13.5559,13.4354,13.4454,384300.0
2004-04-07 10:00:00,26.78,26.79,26.68,26.72,361300.0,13.4454,13.4505,13.3952,13.4153,361300.0
2004-04-07 10:30:00,26.72,26.75,26.63,26.68,386800.0,13.4153,13.4304,13.3701,13.3952,386800.0
2004-04-07 11:00:00,26.68,26.72,26.63,26.68,231400.0,13.3952,13.4153,13.3701,13.3952,231400.0
2004-04-07 11:30:00,26.67,26.69,26.59,26.62,223400.0,13.3902,13.4003,13.3501,13.3651,223400.0
2004-04-07 12:00:00,26.62,26.66,26.58,26.65,189800.0,13.3651,13.3852,13.345,13.3802,189800.0
2004-04-07 12:30:00,26.66,26.71,26.58,26.62,283000.0,13.3852,13.4103,13.345,13.3651,283000.0
2004-04-07 13:00:00,26.62,26.65,26.58,26.62,281500.0,13.3651,13.3802,13.345,13.3651,281500.0
2004-04-07 13:30:00,26.62,26.64,26.6,26.61,190000.0,13.3651,13.3752,13.3551,13.3601,190000.0
2004-04-07 14:00:00,26.61,26.69,26.59,26.68,718400.0,13.3601,13.4003,13.3501,13.3952,718400.0
2004-04-07 14:30:00,26.68,26.74,26.6,26.73,451900.0,13.3952,13.4254,13.3551,13.4203,451900.0
2004-04-07 15:00:00,26.74,26.84,26.73,26.83,553800.0,13.4254,13.4756,13.4203,13.4706,553800.0
2004-04-07 15:30:00,26.84,26.84,26.74,26.8,435700.0,13.4756,13.4756,13.4254,13.4555,435700.0
2004-04-08 09:30:00,26.9,26.95,26.78,26.85,1203100.0,13.5057,13.5308,13.4454,13.4806,1203100.0
2004-04-08 10:00:00,26.86,26.86,26.73,26.74,900300.0,13.4856,13.4856,13.4203,13.4254,900300.0
2004-04-08 10:30:00,26.75,26.76,26.64,26.65,295400.0,13.4304,13.4354,13.3752,13.3802,295400.0
2004-04-08 11:00:00,26.65,26.75,26.48,26.5,382800.0,13.3802,13.4304,13.2948,13.3049,382800.0
2004-04-08 11:30:00,26.5,26.52,26.43,26.5,217900.0,13.3049,13.3149,13.2697,13.3049,217900.0
2004-04-08 12:00:00,26.5,26.57,26.48,26.52,191100.0,13.3049,13.34,13.2948,13.3149,191100.0
2004-04-08 12:30:00,26.52,26.55,26.45,26.47,170000.0,13.3149,13.33,13.2798,13.2898,170000.0
2004-04-08 13:00:00,26.47,26.5,26.42,26.44,141000.0,13.2898,13.3049,13.2647,13.2747,141000.0
2004-04-08 13:30:00,26.43,26.57,26.43,26.56,435000.0,13.2697,13.34,13.2697,13.335,435000.0
2004-04-08 14:00:00,26.55,26.57,26.46,26.5,361800.0,13.33,13.34,13.2848,13.3049,361800.0
2004-04-08 14:30:00,26.5,26.58,26.48,26.57,298400.0,13.3049,13.345,13.2948,13.34,298400.0
2004-04-08 15:00:00,26.57,26.6,26.52,26.57,443100.0,13.34,13.3551,13.3149,13.34,443100.0
2004-04-08 15:30:00,26.56,26.67,26.56,26.6,465900.0,13.335,13.3902,13.335,13.3551,465900.0
2004-04-12 09:30:00,26.75,26.85,26.65,26.85,392100.0,13.4304,13.4806,13.3802,13.4806,392100.0
2004-04-12 10:00:00,26.85,26.9,26.83,26.85,375900.0,13.4806,13.5057,13.4706,13.4806,375900.0
2004-04-12 10:30:00,26.85,26.9,26.81,26.88,230000.0,13.4806,13.5057,13.4605,13.4957,230000.0
2004-04-12 11:00:00,26.88,26.88,26.81,26.84,187000.0,13.4957,13.4957,13.4605,13.4756,187000.0
2004-04-12 11:30:00,26.84,26.85,26.74,26.75,357800.0,13.4756,13.4806,13.4254,13.4304,357800.0
2004-04-12 12:00:00,26.75,26.75,26.66,26.69,239700.0,13.4304,13.4304,13.3852,13.4003,239700.0
2004-04-12 12:30:00,26.69,26.72,26.67,26.69,203900.0,13.4003,13.4153,13.3902,13.4003,203900.0
2004-04-12 13:00:00,26.68,26.72,26.57,26.59,232600.0,13.3952,13.4153,13.34,13.3501,232600.0
2004-04-12 13:30:00,26.59,26.62,26.51,26.55,291200.0,13.3501,13.3651,13.3099,13.33,291200.0
2004-04-12 14:00:00,26.56,26.62,26.54,26.56,457700.0,13.335,13.3651,13.325,13.335,457700.0
2004-04-12 14:30:00,26.57,26.63,26.54,26.62,392600.0,13.34,13.3701,13.325,13.3651,392600.0
2004-04-12 15:00:00,26.62,26.62,26.54,26.59,446800.0,13.3651,13.3651,13.325,13.3501,446800.0
2004-04-12 15:30:00,26.57,26.59,26.5,26.58,892100.0,13.34,13.3501,13.3049,13.345,892100.0
2004-04-13 09:30:00,26.6,26.62,26.3,26.37,1195300.0,13.3551,13.3651,13.2045,13.2396,1195300.0
2004-04-13 10:00:00,26.37,26.38,26.22,26.33,461400.0,13.2396,13.2446,13.1643,13.2195,461400.0
2004-04-13 10:30:00,26.33,26.48,26.32,26.45,301900.0,13.2195,13.2948,13.2145,13.2798,301900.0
2004-04-13 11:00:00,26.46,26.47,26.32,26.36,392100.0,13.2848,13.2898,13.2145,13.2346,392100.0
2004-04-13 11:30:00,26.35,26.39,26.3,26.33,206500.0,13.2296,13.2496,13.2045,13.2195,206500.0
2004-04-13 12:00:00,26.33,26.35,26.23,26.26,234500.0,13.2195,13.2296,13.1693,13.1844,234500.0
2004-04-13 12:30:00,26.25,26.29,26.22,26.27,303900.0,13.1794,13.1994,13.1643,13.1894,303900.0
2004-04-13 13:00:00,26.28,26.35,26.27,26.33,246800.0,13.1944,13.2296,13.1894,13.2195,246800.0
2004-04-13 13:30:00,26.33,26.33,26.22,26.22,281700.0,13.2195,13.2195,13.1643,13.1643,281700.0
2004-04-13 14:00:00,26.23,26.35,26.22,26.34,342500.0,13.1693,13.2296,13.1643,13.2245,342500.0
2004-04-13 14:30:00,26.32,26.36,26.3,26.33,309600.0,13.2145,13.2346,13.2045,13.2195,309600.0
2004-04-13 15:00:00,26.33,26.45,26.27,26.38,490400.0,13.2195,13.2798,13.1894,13.2446,490400.0
2004-04-13 15:30:00,26.41,26.44,26.31,26.41,641000.0,13.2597,13.2747,13.2095,13.2597,641000.0
2004-04-14 09:30:00,26.4,26.44,26.21,26.3,919000.0,13.2547,13.2747,13.1593,13.2045,919000.0
2004-04-14 10:00:00,26.3,26.4,26.28,26.35,673600.0,13.2045,13.2547,13.1944,13.2296,673600.0
2004-04-14 10:30:00,26.35,26.49,26.35,26.49,341700.0,13.2296,13.2998,13.2296,13.2998,341700.0
2004-04-14 11:00:00,26.48,26.5,26.38,26.41,926100.0,13.2948,13.3049,13.2446,13.2597,926100.0
2004-04-14 11:30:00,26.42,26.43,26.31,26.34,295000.0,13.2647,13.2697,13.2095,13.2245,295000.0
2004-04-14 12:00:00,26.33,26.37,26.32,26.37,757000.0,13.2195,13.2396,13.2145,13.2396,757000.0
2004-04-14 12:30:00,26.36,26.37,26.3,26.31,899100.0,13.2346,13.2396,13.2045,13.2095,899100.0
2004-04-14 13:00:00,26.3,26.31,26.18,26.19,311500.0,13.2045,13.2095,13.1442,13.1492,311500.0
2004-04-14 13:30:00,26.18,26.24,26.15,26.19,404800.0,13.1442,13.1743,13.1291,13.1492,404800.0
2004-04-14 14:00:00,26.19,26.2,25.9,25.9,566000.0,13.1492,13.1542,13.0036,13.0036,566000.0
2004-04-14 14:30:00,25.9,25.94,25.8,25.81,625700.0,13.0036,13.0237,12.9534,12.9584,625700.0
2004-04-14 15:00:00,25.81,25.82,25.6,25.68,881900.0,12.9584,12.9635,12.853,12.8932,881900.0
2004-04-14 15:30:00,25.69,25.85,25.66,25.81,937600.0,12.8982,12.9785,12.8831,12.9584,937600.0
2004-04-15 09:30:00,26.0,26.1,25.9,25.99,1275300.0,13.0538,13.104,13.0036,13.0488,1275300.0
2004-04-15 10:00:00,25.99,25.99,25.85,25.91,465700.0,13.0488,13.0488,12.9785,13.0086,465700.0
2004-04-15 10:30:00,25.92,25.93,25.84,25.84,820400.0,13.0137,13.0187,12.9735,12.9735,820400.0
2004-04-15 11:00:00,25.85,25.99,25.84,25.93,1526400.0,12.9785,13.0488,12.9735,13.0187,1526400.0
2004-04-15 11:30:00,25.93,26.05,25.92,25.94,789300.0,13.0187,13.0789,13.0137,13.0237,789300.0
2004-04-15 12:00:00,25.94,25.95,25.84,25.9,620400.0,13.0237,13.0287,12.9735,13.0036,620400.0
2004-04-15 12:30:00,25.91,25.93,25.85,25.91,345500.0,13.0086,13.0187,12.9785,13.0086,345500.0
2004-04-15 13:00:00,25.91,25.94,25.85,25.87,434000.0,13.0086,13.0237,12.9785,12.9886,434000.0
2004-04-15 13:30:00,25.87,25.91,25.87,25.9,310800.0,12.9886,13.0086,12.9886,13.0036,310800.0
2004-04-15 14:00:00,25.9,25.91,25.85,25.9,1018800.0,13.0036,13.0086,12.9785,13.0036,1018800.0
2004-04-15 14:30:00,25.9,25.96,25.87,25.92,437300.0,13.0036,13.0338,12.9886,13.0137,437300.0
2004-04-15 15:00:00,25.92,25.96,25.88,25.93,619100.0,13.0137,13.0338,12.9936,13.0187,619100.0
2004-04-15 15:30:00,25.93,25.98,25.92,25.96,742200.0,13.0187,13.0438,13.0137,13.0338,742200.0
2004-04-16 09:30:00,26.15,26.4,26.07,26.08,2033500.0,13.1291,13.2547,13.089,13.094,2033500.0
2004-04-16 10:00:00,26.09,26.36,26.09,26.32,497500.0,13.099,13.2346,13.099,13.2145,497500.0
2004-04-16 10:30:00,26.33,26.4,26.25,26.38,705600.0,13.2195,13.2547,13.1794,13.2446,705600.0
2004-04-16 11:00:00,26.38,26.43,26.36,26.36,821400.0,13.2446,13.2697,13.2346,13.2346,821400.0
2004-04-16 11:30:00,26.37,26.41,26.35,26.36,392200.0,13.2396,13.2597,13.2296,13.2346,392200.0
2004-04-16 12:00:00,26.36,26.39,26.35,26.36,318900.0,13.2346,13.2496,13.2296,13.2346,318900.0
2004-04-16 12:30:00,26.37,26.39,26.35,26.36,180700.0,13.2396,13.2496,13.2296,13.2346,180700.0
2004-04-16 13:00:00,26.35,26.38,26.34,26.35,231300.0,13.2296,13.2446,13.2245,13.2296,231300.0
2004-04-16 13:30:00,26.34,26.39,26.34,26.37,212000.0,13.2245,13.2496,13.2245,13.2396,212000.0
2004-04-16 14:00:00,26.37,26.39,26.35,26.38,151800.0,13.2396,13.2496,13.2296,13.2446,151800.0
2004-04-16 14:30:00,26.39,26.41,26.34,26.35,464200.0,13.2496,13.2597,13.2245,13.2296,464200.0
2004-04-16 15:00:00,26.36,26.38,26.3,26.35,314500.0,13.2346,13.2446,13.2045,13.2296,314500.0
2004-04-16 15:30:00,26.35,26.42,26.31,26.32,388800.0,13.2296,13.2647,13.2095,13.2145,388800.0
2004-04-19 09:30:00,26.36,26.39,26.15,26.27,418700.0,13.2346,13.2496,13.1291,13.1894,418700.0
2004-04-19 10:00:00,26.27,26.27,26.09,26.14,376700.0,13.1894,13.1894,13.099,13.1241,376700.0
2004-04-19 10:30:00,26.14,26.25,26.05,26.07,281000.0,13.1241,13.1794,13.0789,13.089,281000.0
2004-04-19 11:00:00,26.07,26.11,25.97,26.01,477400.0,13.089,13.1091,13.0388,13.0589,477400.0
2004-04-19 11:30:00,26.01,26.07,25.99,26.04,199300.0,13.0589,13.089,13.0488,13.0739,199300.0
2004-04-19 12:00:00,26.04,26.06,25.98,26.0,160800.0,13.0739,13.084,13.0438,13.0538,160800.0
2004-04-19 12:30:00,26.0,26.08,25.99,26.02,128700.0,13.0538,13.094,13.0488,13.0639,128700.0
2004-04-19 13:00:00,26.02,26.05,25.88,25.9,315300.0,13.0639,13.0789,12.9936,13.0036,315300.0
2004-04-19 13:30:00,25.91,25.92,25.86,25.88,151600.0,13.0086,13.0137,12.9835,12.9936,151600.0
2004-04-19 14:00:00,25.87,25.93,25.84,25.9,288100.0,12.9886,13.0187,12.9735,13.0036,288100.0
2004-04-19 14:30:00,25.91,26.03,25.9,26.0,251800.0,13.0086,13.0689,13.0036,13.0538,251800.0
2004-04-19 15:00:00,26.0,26.07,25.97,26.04,287100.0,13.0538,13.089,13.0388,13.0739,287100.0
2004-04-19 15:30:00,26.04,26.06,25.95,25.99,418000.0,13.0739,13.084,13.0287,13.0488,418000.0
2004-04-20 09:30:00,26.3,26.3,25.9,25.95,523700.0,13.2045,13.2045,13.0036,13.0287,523700.0
2004-04-20 10:00:00,25.96,26.2,25.9,26.1,544200.0,13.0338,13.1542,13.0036,13.104,544200.0
2004-04-20 10:30:00,26.12,26.2,25.99,26.01,354400.0,13.1141,13.1542,13.0488,13.0589,354400.0
2004-04-20 11:00:00,25.99,26.08,25.9,25.97,439400.0,13.0488,13.094,13.0036,13.0388,439400.0
2004-04-20 11:30:00,25.98,26.07,25.95,25.98,304100.0,13.0438,13.089,13.0287,13.0438,304100.0
2004-04-20 12:00:00,25.99,26.07,25.97,26.04,246100.0,13.0488,13.089,13.0388,13.0739,246100.0
2004-04-20 12:30:00,26.04,26.1,26.01,26.05,252400.0,13.0739,13.104,13.0589,13.0789,252400.0
2004-04-20 13:00:00,26.05,26.09,25.98,26.03,214400.0,13.0789,13.099,13.0438,13.0689,214400.0
2004-04-20 13:30:00,26.04,26.17,25.99,26.07,322500.0,13.0739,13.1392,13.0488,13.089,322500.0
2004-04-20 14:00:00,26.07,26.09,26.0,26.03,329300.0,13.089,13.099,13.0538,13.0689,329300.0
2004-04-20 14:30:00,26.03,26.08,25.81,25.91,518500.0,13.0689,13.094,12.9584,13.0086,518500.0
2004-04-20 15:00:00,25.9,25.99,25.85,25.96,474900.0,13.0036,13.0488,12.9785,13.0338,474900.0
2004-04-20 15:30:00,25.96,25.96,25.75,25.75,881800.0,13.0338,13.0338,12.9283,12.9283,881800.0
2004-04-21 09:30:00,25.65,25.8,25.51,25.8,810700.0,12.8781,12.9534,12.8078,12.9534,810700.0
2004-04-21 10:00:00,25.81,26.22,25.8,26.0,726000.0,12.9584,13.1643,12.9534,13.0538,726000.0
2004-04-21 10:30:00,26.01,26.1,25.94,25.98,677600.0,13.0589,13.104,13.0237,13.0438,677600.0
2004-04-21 11:00:00,25.97,25.99,25.8,25.85,482700.0,13.0388,13.0488,12.9534,12.9785,482700.0
2004-04-21 11:30:00,25.84,25.97,25.79,25.96,372100.0,12.9735,13.0388,12.9484,13.0338,372100.0
2004-04-21 12:00:00,25.96,25.99,25.86,25.97,230700.0,13.0338,13.0488,12.9835,13.0388,230700.0
2004-04-21 12:30:00,25.96,25.99,25.86,25.86,205400.0,13.0338,13.0488,12.9835,12.9835,205400.0
2004-04-21 13:00:00,25.85,25.96,25.83,25.85,308400.0,12.9785,13.0338,12.9685,12.9785,308400.0
2004-04-21 13:30:00,25.84,25.98,25.84,25.97,149500.0,12.9735,13.0438,12.9735,13.0388,149500.0
2004-04-21 14:00:00,25.95,26.02,25.9,26.01,243300.0,13.0287,13.0639,13.0036,13.0589,243300.0
2004-04-21 14:30:00,26.01,26.12,25.92,25.94,410200.0,13.0589,13.1141,13.0137,13.0237,410200.0
2004-04-21 15:00:00,25.94,26.01,25.87,25.9,236300.0,13.0237,13.0589,12.9886,13.0036,236300.0
2004-04-21 15:30:00,25.88,25.95,25.83,25.9,374600.0,12.9936,13.0287,12.9685,13.0036,374600.0
2004-04-22 09:30:00,25.89,26.2,25.87,26.15,476000.0,12.9986,13.1542,12.9886,13.1291,476000.0
2004-04-22 10:00:00,26.14,26.16,26.05,26.08,472200.0,13.1241,13.1342,13.0789,13.094,472200.0
2004-04-22 10:30:00,26.08,26.16,26.06,26.11,374300.0,13.094,13.1342,13.084,13.1091,374300.0
2004-04-22 11:00:00,26.11,26.42,26.11,26.36,555000.0,13.1091,13.2647,13.1091,13.2346,555000.0
2004-04-22 11:30:00,26.35,26.37,26.25,26.33,661900.0,13.2296,13.2396,13.1794,13.2195,661900.0
2004-04-22 12:00:00,26.33,26.43,26.32,26.38,558400.0,13.2195,13.2697,13.2145,13.2446,558400.0
2004-04-22 12:30:00,26.38,26.39,26.31,26.34,554100.0,13.2446,13.2496,13.2095,13.2245,554100.0
2004-04-22 13:00:00,26.34,26.36,26.28,26.34,239500.0,13.2245,13.2346,13.1944,13.2245,239500.0
2004-04-22 13:30:00,26.34,26.48,26.33,26.41,452400.0,13.2245,13.2948,13.2195,13.2597,452400.0
2004-04-22 14:00:00,26.41,26.5,26.35,26.48,469400.0,13.2597,13.3049,13.2296,13.2948,469400.0
2004-04-22 14:30:00,26.48,26.48,26.3,26.38,460700.0,13.2948,13.2948,13.2045,13.2446,460700.0
2004-04-22 15:00:00,26.37,26.38,26.22,26.26,521300.0,13.2396,13.2446,13.1643,13.1844,521300.0
2004-04-22 15:30:00,26.27,26.3,26.22,26.25,665000.0,13.1894,13.2045,13.1643,13.1794,665000.0
2004-04-23 09:30:00,26.3,26.3,26.04,26.15,629100.0,13.2045,13.2045,13.0739,13.1291,629100.0
2004-04-23 10:00:00,26.15,26.19,26.01,26.02,339600.0,13.1291,13.1492,13.0589,13.0639,339600.0
2004-04-23 10:30:00,26.02,26.13,26.01,26.13,306900.0,13.0639,13.1191,13.0589,13.1191,306900.0
2004-04-23 11:00:00,26.13,26.15,26.1,26.12,220100.0,13.1191,13.1291,13.104,13.1141,220100.0
2004-04-23 11:30:00,26.12,26.12,26.05,26.09,216400.0,13.1141,13.1141,13.0789,13.099,216400.0
2004-04-23 12:00:00,26.09,26.17,26.06,26.17,192400.0,13.099,13.1392,13.084,13.1392,192400.0
2004-04-23 12:30:00,26.16,26.21,26.16,26.2,127200.0,13.1342,13.1593,13.1342,13.1542,127200.0
2004-04-23 13:00:00,26.19,26.23,26.13,26.23,132300.0,13.1492,13.1693,13.1191,13.1693,132300.0
2004-04-23 13:30:00,26.22,26.29,26.21,26.26,129700.0,13.1643,13.1994,13.1593,13.1844,129700.0
2004-04-23 14:00:00,26.27,26.27,26.19,26.23,161000.0,13.1894,13.1894,13.1492,13.1693,161000.0
2004-04-23 14:30:00,26.23,26.25,26.16,26.2,344100.0,13.1693,13.1794,13.1342,13.1542,344100.0
2004-04-23 15:00:00,26.2,26.22,26.14,26.19,251000.0,13.1542,13.1643,13.1241,13.1492,251000.0
2004-04-23 15:30:00,26.19,26.22,26.15,26.18,423200.0,13.1492,13.1643,13.1291,13.1442,423200.0
2004-04-26 09:30:00,26.25,26.3,26.14,26.26,404000.0,13.1794,13.2045,13.1241,13.1844,404000.0
2004-04-26 10:00:00,26.23,26.27,26.07,26.11,524900.0,13.1693,13.1894,13.089,13.1091,524900.0
2004-04-26 10:30:00,26.11,26.15,26.05,26.06,319300.0,13.1091,13.1291,13.0789,13.084,319300.0
2004-04-26 11:00:00,26.07,26.08,26.03,26.08,244900.0,13.089,13.094,13.0689,13.094,244900.0
2004-04-26 11:30:00,26.07,26.1,26.06,26.08,135300.0,13.089,13.104,13.084,13.094,135300.0
2004-04-26 12:00:00,26.09,26.11,26.04,26.04,167400.0,13.099,13.1091,13.0739,13.0739,167400.0
2004-04-26 12:30:00,26.05,26.06,25.97,26.02,244600.0,13.0789,13.084,13.0388,13.0639,244600.0
2004-04-26 13:00:00,26.0,26.1,26.0,26.05,154000.0,13.0538,13.104,13.0538,13.0789,154000.0
2004-04-26 13:30:00,26.05,26.06,26.0,26.03,191600.0,13.0789,13.084,13.0538,13.0689,191600.0
2004-04-26 14:00:00,26.02,26.04,25.91,25.91,242000.0,13.0639,13.0739,13.0086,13.0086,242000.0
2004-04-26 14:30:00,25.91,26.0,25.91,25.99,290600.0,13.0086,13.0538,13.0086,13.0488,290600.0
2004-04-26 15:00:00,25.99,25.99,25.91,25.99,293500.0,13.0488,13.0488,13.0086,13.0488,293500.0
2004-04-26 15:30:00,25.98,26.05,25.94,26.01,414600.0,13.0438,13.0789,13.0237,13.0589,414600.0
2004-04-27 09:30:00,26.07,26.17,26.0,26.16,428000.0,13.089,13.1392,13.0538,13.1342,428000.0
2004-04-27 10:00:00,26.16,26.42,26.16,26.37,556200.0,13.1342,13.2647,13.1342,13.2396,556200.0
2004-04-27 10:30:00,26.36,26.39,26.25,26.33,258100.0,13.2346,13.2496,13.1794,13.2195,258100.0
2004-04-27 11:00:00,26.32,26.38,26.24,26.29,330200.0,13.2145,13.2446,13.1743,13.1994,330200.0
2004-04-27 11:30:00,26.28,26.32,26.24,26.27,296100.0,13.1944,13.2145,13.1743,13.1894,296100.0
2004-04-27 12:00:00,26.26,26.36,26.26,26.35,233700.0,13.1844,13.2346,13.1844,13.2296,233700.0
2004-04-27 12:30:00,26.35,26.36,26.28,26.29,155100.0,13.2296,13.2346,13.1944,13.1994,155100.0
2004-04-27 13:00:00,26.29,26.34,26.27,26.32,204900.0,13.1994,13.2245,13.1894,13.2145,204900.0
2004-04-27 13:30:00,26.32,26.36,26.31,26.35,239500.0,13.2145,13.2346,13.2095,13.2296,239500.0
2004-04-27 14:00:00,26.34,26.39,26.25,26.25,327600.0,13.2245,13.2496,13.1794,13.1794,327600.0
2004-04-27 14:30:00,26.25,26.28,26.1,26.19,369700.0,13.1794,13.1944,13.104,13.1492,369700.0
2004-04-27 15:00:00,26.17,26.23,26.14,26.16,301300.0,13.1392,13.1693,13.1241,13.1342,301300.0
2004-04-27 15:30:00,26.16,26.19,26.12,26.19,383500.0,13.1342,13.1492,13.1141,13.1492,383500.0
2004-04-28 09:30:00,26.17,26.17,25.94,25.99,456000.0,13.1392,13.1392,13.0237,13.0488,456000.0
2004-04-28 10:00:00,25.99,25.99,25.88,25.9,272000.0,13.0488,13.0488,12.9936,13.0036,272000.0
2004-04-28 10:30:00,25.91,25.96,25.89,25.96,254700.0,13.0086,13.0338,12.9986,13.0338,254700.0
2004-04-28 11:00:00,25.96,25.99,25.86,25.86,374100.0,13.0338,13.0488,12.9835,12.9835,374100.0
2004-04-28 11:30:00,25.86,25.93,25.85,25.89,205200.0,12.9835,13.0187,12.9785,12.9986,205200.0
2004-04-28 12:00:00,25.9,25.92,25.86,25.88,156600.0,13.0036,13.0137,12.9835,12.9936,156600.0
2004-04-28 12:30:00,25.88,25.91,25.87,25.9,124800.0,12.9936,13.0086,12.9886,13.0036,124800.0
2004-04-28 13:00:00,25.9,25.9,25.83,25.86,150500.0,13.0036,13.0036,12.9685,12.9835,150500.0
2004-04-28 13:30:00,25.86,25.86,25.79,25.84,252400.0,12.9835,12.9835,12.9484,12.9735,252400.0
2004-04-28 14:00:00,25.84,25.9,25.82,25.89,223400.0,12.9735,13.0036,12.9635,12.9986,223400.0
2004-04-28 14:30:00,25.9,25.93,25.81,25.81,420400.0,13.0036,13.0187,12.9584,12.9584,420400.0
2004-04-28 15:00:00,25.82,25.88,25.8,25.84,404400.0,12.9635,12.9936,12.9534,12.9735,404400.0
2004-04-28 15:30:00,25.84,25.89,25.75,25.75,552800.0,12.9735,12.9986,12.9283,12.9283,552800.0
2004-04-29 09:30:00,25.88,25.92,25.76,25.85,457600.0,12.9936,13.0137,12.9333,12.9785,457600.0
2004-04-29 10:00:00,25.85,26.1,25.84,25.98,465700.0,12.9785,13.104,12.9735,13.0438,465700.0
2004-04-29 10:30:00,25.98,26.04,25.94,26.0,256800.0,13.0438,13.0739,13.0237,13.0538,256800.0
2004-04-29 11:00:00,25.99,26.08,25.9,25.93,300500.0,13.0488,13.094,13.0036,13.0187,300500.0
2004-04-29 11:30:00,25.94,25.95,25.77,25.8,399800.0,13.0237,13.0287,12.9384,12.9534,399800.0
2004-04-29 12:00:00,25.8,25.89,25.71,25.73,230500.0,12.9534,12.9986,12.9082,12.9183,230500.0
2004-04-29 12:30:00,25.73,25.82,25.67,25.76,217000.0,12.9183,12.9635,12.8882,12.9333,217000.0
2004-04-29 13:00:00,25.75,25.8,25.7,25.73,244300.0,12.9283,12.9534,12.9032,12.9183,244300.0
2004-04-29 13:30:00,25.72,25.84,25.72,25.77,227600.0,12.9133,12.9735,12.9133,12.9384,227600.0
2004-04-29 14:00:00,25.79,25.87,25.6,25.64,333300.0,12.9484,12.9886,12.853,12.8731,333300.0
2004-04-29 14:30:00,25.63,25.65,25.53,25.57,445300.0,12.8681,12.8781,12.8179,12.8379,445300.0
2004-04-29 15:00:00,25.58,25.6,25.45,25.5,375400.0,12.843,12.853,12.7777,12.8028,375400.0
2004-04-29 15:30:00,25.5,25.69,25.49,25.6,471800.0,12.8028,12.8982,12.7978,12.853,471800.0
2004-04-30 09:30:00,25.73,25.78,25.63,25.67,273800.0,12.9183,12.9434,12.8681,12.8882,273800.0
2004-04-30 10:00:00,25.67,25.85,25.65,25.73,341500.0,12.8882,12.9785,12.8781,12.9183,341500.0
2004-04-30 10:30:00,25.73,25.81,25.65,25.73,288000.0,12.9183,12.9584,12.8781,12.9183,288000.0
2004-04-30 11:00:00,25.73,25.77,25.65,25.68,232500.0,12.9183,12.9384,12.8781,12.8932,232500.0
2004-04-30 11:30:00,25.7,25.7,25.58,25.6,240200.0,12.9032,12.9032,12.843,12.853,240200.0
2004-04-30 12:00:00,25.59,25.66,25.56,25.63,197700.0,12.848,12.8831,12.8329,12.8681,197700.0
2004-04-30 12:30:00,25.62,25.68,25.61,25.65,159200.0,12.863,12.8932,12.858,12.8781,159200.0
2004-04-30 13:00:00,25.64,25.69,25.62,25.66,140000.0,12.8731,12.8982,12.863,12.8831,140000.0
2004-04-30 13:30:00,25.66,25.75,25.66,25.72,186100.0,12.8831,12.9283,12.8831,12.9133,186100.0
2004-04-30 14:00:00,25.72,25.75,25.63,25.69,298200.0,12.9133,12.9283,12.8681,12.8982,298200.0
2004-04-30 14:30:00,25.68,25.73,25.63,25.67,253700.0,12.8932,12.9183,12.8681,12.8882,253700.0
2004-04-30 15:00:00,25.65,25.67,25.49,25.52,356200.0,12.8781,12.8882,12.7978,12.8128,356200.0
2004-04-30 15:30:00,25.5,25.65,25.5,25.62,666500.0,12.8028,12.8781,12.8028,12.863,666500.0
2004-05-03 09:30:00,25.61,25.78,25.55,25.78,395200.0,12.858,12.9434,12.8279,12.9434,395200.0
2004-05-03 10:00:00,25.77,25.8,25.61,25.72,304600.0,12.9384,12.9534,12.858,12.9133,304600.0
2004-05-03 10:30:00,25.71,25.8,25.65,25.67,258900.0,12.9082,12.9534,12.8781,12.8882,258900.0
2004-05-03 11:00:00,25.67,25.74,25.64,25.7,219600.0,12.8882,12.9233,12.8731,12.9032,219600.0
2004-05-03 11:30:00,25.7,25.74,25.68,25.69,162900.0,12.9032,12.9233,12.8932,12.8982,162900.0
2004-05-03 12:00:00,25.7,25.72,25.67,25.71,174000.0,12.9032,12.9133,12.8882,12.9082,174000.0
2004-05-03 12:30:00,25.71,25.73,25.67,25.71,245500.0,12.9082,12.9183,12.8882,12.9082,245500.0
2004-05-03 13:00:00,25.71,25.75,25.69,25.73,156900.0,12.9082,12.9283,12.8982,12.9183,156900.0
2004-05-03 13:30:00,25.73,25.75,25.71,25.73,143900.0,12.9183,12.9283,12.9082,12.9183,143900.0
2004-05-03 14:00:00,25.73,25.78,25.71,25.72,141600.0,12.9183,12.9434,12.9082,12.9133,141600.0
2004-05-03 14:30:00,25.72,25.75,25.64,25.67,227100.0,12.9133,12.9283,12.8731,12.8882,227100.0
2004-05-03 15:00:00,25.68,25.77,25.66,25.67,321800.0,12.8932,12.9384,12.8831,12.8882,321800.0
2004-05-03 15:30:00,25.66,25.87,25.65,25.84,537000.0,12.8831,12.9886,12.8781,12.9735,537000.0
2004-05-04 09:30:00,25.7,25.89,25.7,25.81,422300.0,12.9032,12.9986,12.9032,12.9584,422300.0
2004-05-04 10:00:00,25.81,25.86,25.75,25.86,358200.0,12.9584,12.9835,12.9283,12.9835,358200.0
2004-05-04 10:30:00,25.85,26.0,25.83,25.98,267600.0,12.9785,13.0538,12.9685,13.0438,267600.0
2004-05-04 11:00:00,25.98,26.07,25.95,26.04,267100.0,13.0438,13.089,13.0287,13.0739,267100.0
2004-05-04 11:30:00,26.04,26.08,25.97,25.98,210800.0,13.0739,13.094,13.0388,13.0438,210800.0
2004-05-04 12:00:00,25.99,26.03,25.95,26.0,319200.0,13.0488,13.0689,13.0287,13.0538,319200.0
2004-05-04 12:30:00,26.0,26.03,25.96,25.99,131300.0,13.0538,13.0689,13.0338,13.0488,131300.0
2004-05-04 13:00:00,25.99,26.02,25.94,25.98,184100.0,13.0488,13.0639,13.0237,13.0438,184100.0
2004-05-04 13:30:00,25.97,26.08,25.96,26.03,155300.0,13.0388,13.094,13.0338,13.0689,155300.0
2004-05-04 14:00:00,26.02,26.29,25.94,26.19,454100.0,13.0639,13.1994,13.0237,13.1492,454100.0
2004-05-04 14:30:00,26.19,26.41,26.13,26.4,537600.0,13.1492,13.2597,13.1191,13.2547,537600.0
2004-05-04 15:00:00,26.46,26.47,26.12,26.13,521300.0,13.2848,13.2898,13.1141,13.1191,521300.0
2004-05-04 15:30:00,26.13,26.2,26.02,26.2,536500.0,13.1191,13.1542,13.0639,13.1542,536500.0
2004-05-05 09:30:00,26.38,26.57,26.37,26.48,487600.0,13.2446,13.34,13.2396,13.2948,487600.0
2004-05-05 10:00:00,26.48,26.74,26.38,26.61,488100.0,13.2948,13.4254,13.2446,13.3601,488100.0
2004-05-05 10:30:00,26.62,26.68,26.56,26.62,435700.0,13.3651,13.3952,13.335,13.3651,435700.0
2004-05-05 11:00:00,26.62,26.65,26.54,26.55,355700.0,13.3651,13.3802,13.325,13.33,355700.0
2004-05-05 11:30:00,26.56,26.61,26.48,26.55,282000.0,13.335,13.3601,13.2948,13.33,282000.0
2004-05-05 12:00:00,26.55,26.63,26.53,26.58,406100.0,13.33,13.3701,13.3199,13.345,406100.0
2004-05-05 12:30:00,26.57,26.61,26.5,26.53,301100.0,13.34,13.3601,13.3049,13.3199,301100.0
2004-05-05 13:00:00,26.54,26.6,26.51,26.54,233400.0,13.325,13.3551,13.3099,13.325,233400.0
2004-05-05 13:30:00,26.54,26.58,26.48,26.55,205100.0,13.325,13.345,13.2948,13.33,205100.0
2004-05-05 14:00:00,26.55,26.57,26.49,26.53,208100.0,13.33,13.34,13.2998,13.3199,208100.0
2004-05-05 14:30:00,26.53,26.6,26.49,26.55,311400.0,13.3199,13.3551,13.2998,13.33,311400.0
2004-05-05 15:00:00,26.54,26.55,26.5,26.51,355400.0,13.325,13.33,13.3049,13.3099,355400.0
2004-05-05 15:30:00,26.51,26.55,26.49,26.5,406200.0,13.3099,13.33,13.2998,13.3049,406200.0
2004-05-06 09:30:00,26.25,26.49,26.23,26.38,543300.0,13.1794,13.2998,13.1693,13.2446,543300.0
2004-05-06 10:00:00,26.37,26.47,26.27,26.3,357100.0,13.2396,13.2898,13.1894,13.2045,357100.0
2004-05-06 10:30:00,26.28,26.35,26.14,26.28,333000.0,13.1944,13.2296,13.1241,13.1944,333000.0
2004-05-06 11:00:00,26.29,26.29,26.15,26.25,180300.0,13.1994,13.1994,13.1291,13.1794,180300.0
2004-05-06 11:30:00,26.24,26.29,26.24,26.25,130800.0,13.1743,13.1994,13.1743,13.1794,130800.0
2004-05-06 12:00:00,26.25,26.27,26.19,26.2,133900.0,13.1794,13.1894,13.1492,13.1542,133900.0
2004-05-06 12:30:00,26.2,26.27,26.16,26.26,280500.0,13.1542,13.1894,13.1342,13.1844,280500.0
2004-05-06 13:00:00,26.25,26.27,26.2,26.23,151100.0,13.1794,13.1894,13.1542,13.1693,151100.0
2004-05-06 13:30:00,26.22,26.23,26.17,26.22,411300.0,13.1643,13.1693,13.1392,13.1643,411300.0
2004-05-06 14:00:00,26.21,26.25,26.16,26.21,298300.0,13.1593,13.1794,13.1342,13.1593,298300.0
2004-05-06 14:30:00,26.21,26.25,26.19,26.23,193000.0,13.1593,13.1794,13.1492,13.1693,193000.0
2004-05-06 15:00:00,26.23,26.33,26.21,26.32,444100.0,13.1693,13.2195,13.1593,13.2145,444100.0
2004-05-06 15:30:00,26.34,26.39,26.26,26.29,435400.0,13.2245,13.2496,13.1844,13.1994,435400.0
2004-05-07 09:30:00,26.29,26.33,26.0,26.08,655400.0,13.1994,13.2195,13.0538,13.094,655400.0
2004-05-07 10:00:00,26.08,26.08,25.81,25.98,459400.0,13.094,13.094,12.9584,13.0438,459400.0
2004-05-07 10:30:00,25.99,25.99,25.85,25.85,424700.0,13.0488,13.0488,12.9785,12.9785,424700.0
2004-05-07 11:00:00,25.85,25.89,25.68,25.77,375800.0,12.9785,12.9986,12.8932,12.9384,375800.0
2004-05-07 11:30:00,25.77,25.78,25.67,25.72,303800.0,12.9384,12.9434,12.8882,12.9133,303800.0
2004-05-07 12:00:00,25.73,25.74,25.65,25.68,208000.0,12.9183,12.9233,12.8781,12.8932,208000.0
2004-05-07 12:30:00,25.67,25.77,25.65,25.74,295800.0,12.8882,12.9384,12.8781,12.9233,295800.0
2004-05-07 13:00:00,25.74,25.79,25.71,25.74,334000.0,12.9233,12.9484,12.9082,12.9233,334000.0
2004-05-07 13:30:00,25.75,25.78,25.7,25.7,367500.0,12.9283,12.9434,12.9032,12.9032,367500.0
2004-05-07 14:00:00,25.7,25.71,25.48,25.57,422000.0,12.9032,12.9082,12.7928,12.8379,422000.0
2004-05-07 14:30:00,25.58,25.63,25.52,25.59,326600.0,12.843,12.8681,12.8128,12.848,326600.0
2004-05-07 15:00:00,25.59,25.63,25.54,25.54,379300.0,12.848,12.8681,12.8229,12.8229,379300.0
2004-05-07 15:30:00,25.54,25.58,25.4,25.45,704200.0,12.8229,12.843,12.7526,12.7777,704200.0
2004-05-10 09:30:00,25.44,25.44,25.27,25.28,560600.0,12.7727,12.7727,12.6873,12.6923,560600.0
2004-05-10 10:00:00,25.29,25.33,25.07,25.15,517500.0,12.6974,12.7174,12.5869,12.6271,517500.0
2004-05-10 10:30:00,25.15,25.2,25.04,25.18,386100.0,12.6271,12.6522,12.5718,12.6421,386100.0
2004-05-10 11:00:00,25.17,25.17,24.92,24.98,627100.0,12.6371,12.6371,12.5116,12.5417,627100.0
2004-05-10 11:30:00,24.97,25.06,24.89,25.05,581900.0,12.5367,12.5819,12.4965,12.5769,581900.0
2004-05-10 12:00:00,25.05,25.11,25.05,25.08,225200.0,12.5769,12.607,12.5769,12.5919,225200.0
2004-05-10 12:30:00,25.08,25.17,25.08,25.16,266800.0,12.5919,12.6371,12.5919,12.6321,266800.0
2004-05-10 13:00:00,25.16,25.45,25.13,25.27,474200.0,12.6321,12.7777,12.617,12.6873,474200.0
2004-05-10 13:30:00,25.27,25.27,25.06,25.08,509800.0,12.6873,12.6873,12.5819,12.5919,509800.0
2004-05-10 14:00:00,25.07,25.15,25.04,25.06,293700.0,12.5869,12.6271,12.5718,12.5819,293700.0
2004-05-10 14:30:00,25.06,25.11,24.96,25.1,357000.0,12.5819,12.607,12.5317,12.602,357000.0
2004-05-10 15:00:00,25.11,25.19,25.01,25.01,341000.0,12.607,12.6472,12.5568,12.5568,341000.0
2004-05-10 15:30:00,25.01,25.16,24.96,25.12,733600.0,12.5568,12.6321,12.5317,12.612,733600.0
2004-05-11 09:30:00,25.3,25.48,25.25,25.4,576500.0,12.7024,12.7928,12.6773,12.7526,576500.0
2004-05-11 10:00:00,25.4,25.45,25.35,25.4,326000.0,12.7526,12.7777,12.7275,12.7526,326000.0
2004-05-11 10:30:00,25.41,25.5,25.36,25.37,294300.0,12.7576,12.8028,12.7325,12.7375,294300.0
2004-05-11 11:00:00,25.36,25.52,25.35,25.49,212200.0,12.7325,12.8128,12.7275,12.7978,212200.0
2004-05-11 11:30:00,25.49,25.55,25.48,25.5,152300.0,12.7978,12.8279,12.7928,12.8028,152300.0
2004-05-11 12:00:00,25.5,25.51,25.42,25.47,147600.0,12.8028,12.8078,12.7626,12.7877,147600.0
2004-05-11 12:30:00,25.46,25.46,25.31,25.32,244400.0,12.7827,12.7827,12.7074,12.7124,244400.0
2004-05-11 13:00:00,25.33,25.37,25.3,25.32,237400.0,12.7174,12.7375,12.7024,12.7124,237400.0
2004-05-11 13:30:00,25.31,25.32,25.16,25.2,332600.0,12.7074,12.7124,12.6321,12.6522,332600.0
2004-05-11 14:00:00,25.19,25.35,25.19,25.32,225000.0,12.6472,12.7275,12.6472,12.7124,225000.0
2004-05-11 14:30:00,25.32,25.36,25.26,25.29,151400.0,12.7124,12.7325,12.6823,12.6974,151400.0
2004-05-11 15:00:00,25.3,25.38,25.27,25.33,310300.0,12.7024,12.7426,12.6873,12.7174,310300.0
2004-05-11 15:30:00,25.32,25.42,25.21,25.39,536200.0,12.7124,12.7626,12.6572,12.7476,536200.0
2004-05-12 09:30:00,25.22,25.44,25.22,25.43,487600.0,12.6622,12.7727,12.6622,12.7677,487600.0
2004-05-12 10:00:00,25.43,25.45,25.29,25.35,377100.0,12.7677,12.7777,12.6974,12.7275,377100.0
2004-05-12 10:30:00,25.34,25.49,25.33,25.48,316800.0,12.7225,12.7978,12.7174,12.7928,316800.0
2004-05-12 11:00:00,25.48,25.58,25.37,25.39,365500.0,12.7928,12.843,12.7375,12.7476,365500.0
2004-05-12 11:30:00,25.39,25.51,25.33,25.41,346300.0,12.7476,12.8078,12.7174,12.7576,346300.0
2004-05-12 12:00:00,25.41,25.5,25.36,25.42,298600.0,12.7576,12.8028,12.7325,12.7626,298600.0
2004-05-12 12:30:00,25.4,25.41,25.31,25.34,179400.0,12.7526,12.7576,12.7074,12.7225,179400.0
2004-05-12 13:00:00,25.33,25.41,25.33,25.33,101400.0,12.7174,12.7576,12.7174,12.7174,101400.0
2004-05-12 13:30:00,25.34,25.38,25.29,25.35,210000.0,12.7225,12.7426,12.6974,12.7275,210000.0
2004-05-12 14:00:00,25.35,25.47,25.35,25.47,252800.0,12.7275,12.7877,12.7275,12.7877,252800.0
2004-05-12 14:30:00,25.46,25.8,25.44,25.67,457100.0,12.7827,12.9534,12.7727,12.8882,457100.0
2004-05-12 15:00:00,25.66,25.89,25.62,25.83,515100.0,12.8831,12.9986,12.863,12.9685,515100.0
2004-05-12 15:30:00,25.84,25.85,25.69,25.84,759600.0,12.9735,12.9785,12.8982,12.9735,759600.0
2004-05-13 09:30:00,25.7,25.9,25.68,25.9,333200.0,12.9032,13.0036,12.8932,13.0036,333200.0
2004-05-13 10:00:00,25.93,26.32,25.87,26.22,460300.0,13.0187,13.2145,12.9886,13.1643,460300.0
2004-05-13 10:30:00,26.21,26.23,26.02,26.12,405200.0,13.1593,13.1693,13.0639,13.1141,405200.0
2004-05-13 11:00:00,26.13,26.19,26.09,26.13,270200.0,13.1191,13.1492,13.099,13.1191,270200.0
2004-05-13 11:30:00,26.13,26.32,26.11,26.27,315500.0,13.1191,13.2145,13.1091,13.1894,315500.0
2004-05-13 12:00:00,26.27,26.28,26.16,26.19,268800.0,13.1894,13.1944,13.1342,13.1492,268800.0
2004-05-13 12:30:00,26.2,26.24,26.1,26.16,236000.0,13.1542,13.1743,13.104,13.1342,236000.0
2004-05-13 13:00:00,26.16,26.22,26.15,26.21,226000.0,13.1342,13.1643,13.1291,13.1593,226000.0
2004-05-13 13:30:00,26.21,26.27,26.16,26.27,399500.0,13.1593,13.1894,13.1342,13.1894,399500.0
2004-05-13 14:00:00,26.26,26.3,26.15,26.17,500700.0,13.1844,13.2045,13.1291,13.1392,500700.0
2004-05-13 14:30:00,26.17,26.22,26.07,26.13,427200.0,13.1392,13.1643,13.089,13.1191,427200.0
2004-05-13 15:00:00,26.13,26.28,26.11,26.19,424900.0,13.1191,13.1944,13.1091,13.1492,424900.0
2004-05-13 15:30:00,26.21,26.3,26.15,26.27,603400.0,13.1593,13.2045,13.1291,13.1894,603400.0
2004-05-14 09:30:00,26.09,26.59,26.09,26.45,536500.0,13.099,13.3501,13.099,13.2798,536500.0
2004-05-14 10:00:00,26.45,26.49,26.26,26.39,416700.0,13.2798,13.2998,13.1844,13.2496,416700.0
2004-05-14 10:30:00,26.39,26.5,26.3,26.45,339700.0,13.2496,13.3049,13.2045,13.2798,339700.0
2004-05-14 11:00:00,26.43,26.55,26.4,26.51,274000.0,13.2697,13.33,13.2547,13.3099,274000.0
2004-05-14 11:30:00,26.51,26.51,26.37,26.42,204700.0,13.3099,13.3099,13.2396,13.2647,204700.0
2004-05-14 12:00:00,26.36,26.58,26.36,26.54,229800.0,13.2346,13.345,13.2346,13.325,229800.0
2004-05-14 12:30:00,26.55,26.56,26.5,26.53,192300.0,13.33,13.335,13.3049,13.3199,192300.0
2004-05-14 13:00:00,26.54,26.64,26.54,26.56,251400.0,13.325,13.3752,13.325,13.335,251400.0
2004-05-14 13:30:00,26.57,26.62,26.52,26.53,199000.0,13.34,13.3651,13.3149,13.3199,199000.0
2004-05-14 14:00:00,26.51,26.64,26.49,26.58,232000.0,13.3099,13.3752,13.2998,13.345,232000.0
2004-05-14 14:30:00,26.58,26.6,26.49,26.53,184400.0,13.345,13.3551,13.2998,13.3199,184400.0
2004-05-14 15:00:00,26.52,26.53,26.38,26.45,336600.0,13.3149,13.3199,13.2446,13.2798,336600.0
2004-05-14 15:30:00,26.45,26.47,26.3,26.41,348100.0,13.2798,13.2898,13.2045,13.2597,348100.0
2004-05-17 09:30:00,26.0,26.15,25.9,26.14,510200.0,13.0538,13.1291,13.0036,13.1241,510200.0
2004-05-17 10:00:00,26.14,26.15,25.97,26.1,573800.0,13.1241,13.1291,13.0388,13.104,573800.0
2004-05-17 10:30:00,26.1,26.17,26.0,26.01,288400.0,13.104,13.1392,13.0538,13.0589,288400.0
2004-05-17 11:00:00,26.01,26.11,25.98,26.03,329000.0,13.0589,13.1091,13.0438,13.0689,329000.0
2004-05-17 11:30:00,26.02,26.18,26.0,26.18,274900.0,13.0639,13.1442,13.0538,13.1442,274900.0
2004-05-17 12:00:00,26.2,26.25,26.12,26.16,245100.0,13.1542,13.1794,13.1141,13.1342,245100.0
2004-05-17 12:30:00,26.17,26.25,26.13,26.19,274500.0,13.1392,13.1794,13.1191,13.1492,274500.0
2004-05-17 13:00:00,26.19,26.26,26.19,26.24,179800.0,13.1492,13.1844,13.1492,13.1743,179800.0
2004-05-17 13:30:00,26.23,26.27,26.13,26.19,215500.0,13.1693,13.1894,13.1191,13.1492,215500.0
2004-05-17 14:00:00,26.19,26.27,26.14,26.2,222300.0,13.1492,13.1894,13.1241,13.1542,222300.0
2004-05-17 14:30:00,26.22,26.23,26.09,26.15,364100.0,13.1643,13.1693,13.099,13.1291,364100.0
2004-05-17 15:00:00,26.15,26.27,26.13,26.13,307600.0,13.1291,13.1894,13.1191,13.1191,307600.0
2004-05-17 15:30:00,26.13,26.14,25.95,26.0,828900.0,13.1191,13.1241,13.0287,13.0538,828900.0
2004-05-18 09:30:00,25.98,26.16,25.97,26.1,471200.0,13.0438,13.1342,13.0388,13.104,471200.0
2004-05-18 10:00:00,26.1,26.25,26.06,26.21,418000.0,13.104,13.1794,13.084,13.1593,418000.0
2004-05-18 10:30:00,26.23,26.55,26.21,26.46,487800.0,13.1693,13.33,13.1593,13.2848,487800.0
2004-05-18 11:00:00,26.47,26.53,26.41,26.41,206100.0,13.2898,13.3199,13.2597,13.2597,206100.0
2004-05-18 11:30:00,26.43,26.45,26.37,26.4,215200.0,13.2697,13.2798,13.2396,13.2547,215200.0
2004-05-18 12:00:00,26.4,26.54,26.37,26.5,197300.0,13.2547,13.325,13.2396,13.3049,197300.0
2004-05-18 12:30:00,26.51,26.54,25.98,26.52,273800.0,13.3099,13.325,13.0438,13.3149,273800.0
2004-05-18 13:00:00,26.52,26.54,26.46,26.51,178000.0,13.3149,13.325,13.2848,13.3099,178000.0
2004-05-18 13:30:00,26.51,26.65,26.51,26.61,244900.0,13.3099,13.3802,13.3099,13.3601,244900.0
2004-05-18 14:00:00,26.61,26.65,26.57,26.62,205800.0,13.3601,13.3802,13.34,13.3651,205800.0
2004-05-18 14:30:00,26.62,26.68,26.55,26.56,392000.0,13.3651,13.3952,13.33,13.335,392000.0
2004-05-18 15:00:00,26.56,26.57,26.49,26.5,475600.0,13.335,13.34,13.2998,13.3049,475600.0
2004-05-18 15:30:00,26.5,26.53,26.47,26.51,478600.0,13.3049,13.3199,13.2898,13.3099,478600.0
2004-05-19 09:30:00,26.75,27.03,26.7,27.02,796600.0,13.4304,13.571,13.4053,13.5659,796600.0
2004-05-19 10:00:00,27.02,27.19,27.0,27.12,749200.0,13.5659,13.6513,13.5559,13.6162,749200.0
2004-05-19 10:30:00,27.12,27.13,27.03,27.03,307500.0,13.6162,13.6212,13.571,13.571,307500.0
2004-05-19 11:00:00,27.04,27.04,26.91,26.94,336100.0,13.576,13.576,13.5107,13.5258,336100.0
2004-05-19 11:30:00,26.93,26.98,26.9,26.96,151400.0,13.5208,13.5459,13.5057,13.5358,151400.0
2004-05-19 12:00:00,26.96,26.98,26.92,26.97,111900.0,13.5358,13.5459,13.5157,13.5408,111900.0
2004-05-19 12:30:00,26.96,26.97,26.91,26.91,197900.0,13.5358,13.5408,13.5107,13.5107,197900.0
2004-05-19 13:00:00,26.91,26.93,26.85,26.85,112500.0,13.5107,13.5208,13.4806,13.4806,112500.0
2004-05-19 13:30:00,26.85,27.01,26.83,27.0,166000.0,13.4806,13.5609,13.4706,13.5559,166000.0
2004-05-19 14:00:00,27.01,27.01,26.67,26.74,356700.0,13.5609,13.5609,13.3902,13.4254,356700.0
2004-05-19 14:30:00,26.74,26.82,26.65,26.67,326800.0,13.4254,13.4655,13.3802,13.3902,326800.0
2004-05-19 15:00:00,26.67,26.78,26.58,26.72,432300.0,13.3902,13.4454,13.345,13.4153,432300.0
2004-05-19 15:30:00,26.75,26.78,26.6,26.61,645100.0,13.4304,13.4454,13.3551,13.3601,645100.0
2004-05-20 09:30:00,26.5,26.67,26.41,26.58,370100.0,13.3049,13.3902,13.2597,13.345,370100.0
2004-05-20 10:00:00,26.62,26.62,26.47,26.52,268400.0,13.3651,13.3651,13.2898,13.3149,268400.0
2004-05-20 10:30:00,26.53,26.66,26.5,26.6,248400.0,13.3199,13.3852,13.3049,13.3551,248400.0
2004-05-20 11:00:00,26.6,26.62,26.51,26.51,163500.0,13.3551,13.3651,13.3099,13.3099,163500.0
2004-05-20 11:30:00,26.52,26.61,26.47,26.6,836800.0,13.3149,13.3601,13.2898,13.3551,836800.0
2004-05-20 12:00:00,26.6,26.63,26.55,26.55,468700.0,13.3551,13.3701,13.33,13.33,468700.0
2004-05-20 12:30:00,26.54,26.68,26.54,26.64,376200.0,13.325,13.3952,13.325,13.3752,376200.0
2004-05-20 13:00:00,26.65,26.68,26.62,26.68,340800.0,13.3802,13.3952,13.3651,13.3952,340800.0
2004-05-20 13:30:00,26.68,26.74,26.65,26.74,168300.0,13.3952,13.4254,13.3802,13.4254,168300.0
2004-05-20 14:00:00,26.75,26.78,26.7,26.73,243100.0,13.4304,13.4454,13.4053,13.4203,243100.0
2004-05-20 14:30:00,26.73,26.78,26.65,26.69,233300.0,13.4203,13.4454,13.3802,13.4003,233300.0
2004-05-20 15:00:00,26.69,26.69,26.62,26.67,237400.0,13.4003,13.4003,13.3651,13.3902,237400.0
2004-05-20 15:30:00,26.67,26.7,26.59,26.59,361000.0,13.3902,13.4053,13.3501,13.3501,361000.0
2004-05-21 09:30:00,26.78,26.88,26.62,26.82,679300.0,13.4454,13.4957,13.3651,13.4655,679300.0
2004-05-21 10:00:00,26.81,26.89,26.8,26.85,208700.0,13.4605,13.5007,13.4555,13.4806,208700.0
2004-05-21 10:30:00,26.84,26.99,26.77,26.95,344700.0,13.4756,13.5509,13.4404,13.5308,344700.0
2004-05-21 11:00:00,26.99,27.1,26.94,26.96,296600.0,13.5509,13.6061,13.5258,13.5358,296600.0
2004-05-21 11:30:00,26.96,27.04,26.94,26.95,270900.0,13.5358,13.576,13.5258,13.5308,270900.0
2004-05-21 12:00:00,26.96,26.99,26.92,26.99,167800.0,13.5358,13.5509,13.5157,13.5509,167800.0
2004-05-21 12:30:00,26.99,27.08,26.98,27.07,298400.0,13.5509,13.5961,13.5459,13.5911,298400.0
2004-05-21 13:00:00,27.08,27.08,27.03,27.06,129700.0,13.5961,13.5961,13.571,13.586,129700.0
2004-05-21 13:30:00,27.06,27.1,26.99,27.05,342600.0,13.586,13.6061,13.5509,13.581,342600.0
2004-05-21 14:00:00,27.05,27.05,26.94,26.95,171300.0,13.581,13.581,13.5258,13.5308,171300.0
2004-05-21 14:30:00,26.94,27.03,26.9,26.93,359500.0,13.5258,13.571,13.5057,13.5208,359500.0
2004-05-21 15:00:00,26.93,26.98,26.92,26.94,370300.0,13.5208,13.5459,13.5157,13.5258,370300.0
2004-05-21 15:30:00,26.95,27.02,26.89,27.01,485100.0,13.5308,13.5659,13.5007,13.5609,485100.0
2004-05-24 09:30:00,27.2,27.35,27.14,27.23,578800.0,13.6563,13.7316,13.6262,13.6714,578800.0
2004-05-24 10:00:00,27.24,27.31,27.1,27.12,445100.0,13.6764,13.7115,13.6061,13.6162,445100.0
2004-05-24 10:30:00,27.12,27.19,27.1,27.16,212600.0,13.6162,13.6513,13.6061,13.6362,212600.0
2004-05-24 11:00:00,27.15,27.2,26.95,27.02,321200.0,13.6312,13.6563,13.5308,13.5659,321200.0
2004-05-24 11:30:00,27.01,27.05,27.0,27.03,434700.0,13.5609,13.581,13.5559,13.571,434700.0
2004-05-24 12:00:00,27.02,27.05,26.87,26.92,254100.0,13.5659,13.581,13.4906,13.5157,254100.0
2004-05-24 12:30:00,26.91,26.97,26.89,26.97,208800.0,13.5107,13.5408,13.5007,13.5408,208800.0
2004-05-24 13:00:00,26.95,27.01,26.94,27.01,119400.0,13.5308,13.5609,13.5258,13.5609,119400.0
2004-05-24 13:30:00,27.01,27.16,27.0,27.12,219500.0,13.5609,13.6362,13.5559,13.6162,219500.0
2004-05-24 14:00:00,27.12,27.18,27.1,27.14,282500.0,13.6162,13.6463,13.6061,13.6262,282500.0
2004-05-24 14:30:00,27.14,27.17,27.1,27.16,230500.0,13.6262,13.6413,13.6061,13.6362,230500.0
2004-05-24 15:00:00,27.16,27.25,27.16,27.24,451800.0,13.6362,13.6814,13.6362,13.6764,451800.0
2004-05-24 15:30:00,27.24,27.31,27.19,27.24,552500.0,13.6764,13.7115,13.6513,13.6764,552500.0
2004-05-25 09:30:00,27.05,27.12,27.01,27.09,382000.0,13.581,13.6162,13.5609,13.6011,382000.0
2004-05-25 10:00:00,27.06,27.24,27.0,27.19,489600.0,13.586,13.6764,13.5559,13.6513,489600.0
2004-05-25 10:30:00,27.19,27.3,27.19,27.23,612700.0,13.6513,13.7065,13.6513,13.6714,612700.0
2004-05-25 11:00:00,27.23,27.29,27.23,27.25,243800.0,13.6714,13.7015,13.6714,13.6814,243800.0
2004-05-25 11:30:00,27.24,27.37,27.24,27.33,269900.0,13.6764,13.7417,13.6764,13.7216,269900.0
2004-05-25 12:00:00,27.34,27.44,27.3,27.36,364000.0,13.7266,13.7768,13.7065,13.7367,364000.0
2004-05-25 12:30:00,27.37,27.46,27.3,27.38,223100.0,13.7417,13.7869,13.7065,13.7467,223100.0
2004-05-25 13:00:00,27.39,27.48,27.38,27.46,435900.0,13.7517,13.7969,13.7467,13.7869,435900.0
2004-05-25 13:30:00,27.46,27.62,27.44,27.57,629000.0,13.7869,13.8672,13.7768,13.8421,629000.0
2004-05-25 14:00:00,27.57,27.57,27.47,27.51,329400.0,13.8421,13.8421,13.7919,13.812,329400.0
2004-05-25 14:30:00,27.51,27.56,27.47,27.56,438100.0,13.812,13.8371,13.7919,13.8371,438100.0
2004-05-25 15:00:00,27.56,27.64,27.54,27.62,383900.0,13.8371,13.8772,13.827,13.8672,383900.0
2004-05-25 15:30:00,27.61,27.73,27.6,27.73,786300.0,13.8622,13.9224,13.8571,13.9224,786300.0
2004-05-26 09:30:00,27.6,27.85,27.6,27.84,418400.0,13.8571,13.9827,13.8571,13.9776,418400.0
2004-05-26 10:00:00,27.84,27.9,27.78,27.83,645700.0,13.9776,14.0078,13.9475,13.9726,645700.0
2004-05-26 10:30:00,27.83,27.9,27.78,27.9,350600.0,13.9726,14.0078,13.9475,14.0078,350600.0
2004-05-26 11:00:00,27.89,27.93,27.8,27.81,281200.0,14.0027,14.0228,13.9576,13.9626,281200.0
2004-05-26 11:30:00,27.8,27.95,27.76,27.93,323000.0,13.9576,14.0329,13.9375,14.0228,323000.0
2004-05-26 12:00:00,27.93,28.05,27.92,28.05,494100.0,14.0228,14.0831,14.0178,14.0831,494100.0
2004-05-26 12:30:00,28.04,28.08,28.0,28.03,284400.0,14.0781,14.0981,14.058,14.073,284400.0
2004-05-26 13:00:00,28.03,28.08,27.98,28.01,307400.0,14.073,14.0981,14.0479,14.063,307400.0
2004-05-26 13:30:00,28.01,28.06,27.99,28.05,392300.0,14.063,14.0881,14.053,14.0831,392300.0
2004-05-26 14:00:00,28.05,28.07,27.97,27.99,518500.0,14.0831,14.0931,14.0429,14.053,518500.0
2004-05-26 14:30:00,27.98,28.05,27.96,28.0,348000.0,14.0479,14.0831,14.0379,14.058,348000.0
2004-05-26 15:00:00,28.0,28.01,27.94,27.98,345900.0,14.058,14.063,14.0279,14.0479,345900.0
2004-05-26 15:30:00,27.99,28.08,27.98,28.07,688900.0,14.053,14.0981,14.0479,14.0931,688900.0
2004-05-27 09:30:00,28.22,28.34,28.22,28.31,786900.0,14.1684,14.2287,14.1684,14.2136,786900.0
2004-05-27 10:00:00,28.31,28.39,28.25,28.32,495700.0,14.2136,14.2538,14.1835,14.2186,495700.0
2004-05-27 10:30:00,28.32,28.33,28.26,28.28,390500.0,14.2186,14.2237,14.1885,14.1986,390500.0
2004-05-27 11:00:00,28.28,28.29,28.11,28.12,453400.0,14.1986,14.2036,14.1132,14.1182,453400.0
2004-05-27 11:30:00,28.12,28.23,28.08,28.23,260400.0,14.1182,14.1735,14.0981,14.1735,260400.0
2004-05-27 12:00:00,28.23,28.26,28.12,28.13,745900.0,14.1735,14.1885,14.1182,14.1232,745900.0
2004-05-27 12:30:00,28.14,28.15,28.11,28.14,247500.0,14.1283,14.1333,14.1132,14.1283,247500.0
2004-05-27 13:00:00,28.13,28.15,28.12,28.13,225800.0,14.1232,14.1333,14.1182,14.1232,225800.0
2004-05-27 13:30:00,28.13,28.14,28.09,28.11,471300.0,14.1232,14.1283,14.1032,14.1132,471300.0
2004-05-27 14:00:00,28.1,28.17,28.1,28.16,347800.0,14.1082,14.1433,14.1082,14.1383,347800.0
2004-05-27 14:30:00,28.16,28.21,28.15,28.2,575300.0,14.1383,14.1634,14.1333,14.1584,575300.0
2004-05-27 15:00:00,28.19,28.2,28.13,28.15,366300.0,14.1534,14.1584,14.1232,14.1333,366300.0
2004-05-27 15:30:00,28.15,28.28,28.14,28.27,861000.0,14.1333,14.1986,14.1283,14.1935,861000.0
2004-05-28 09:30:00,28.17,28.26,28.08,28.11,464700.0,14.1433,14.1885,14.0981,14.1132,464700.0
2004-05-28 10:00:00,28.11,28.17,28.04,28.07,575700.0,14.1132,14.1433,14.0781,14.0931,575700.0
2004-05-28 10:30:00,28.07,28.12,28.02,28.08,493800.0,14.0931,14.1182,14.068,14.0981,493800.0
2004-05-28 11:00:00,28.1,28.12,28.07,28.09,172700.0,14.1082,14.1182,14.0931,14.1032,172700.0
2004-05-28 11:30:00,28.1,28.11,28.01,28.01,216400.0,14.1082,14.1132,14.063,14.063,216400.0
2004-05-28 12:00:00,28.03,28.1,28.01,28.08,183900.0,14.073,14.1082,14.063,14.0981,183900.0
2004-05-28 12:30:00,28.08,28.13,28.04,28.11,289900.0,14.0981,14.1232,14.0781,14.1132,289900.0
2004-05-28 13:00:00,28.12,28.12,28.08,28.08,218900.0,14.1182,14.1182,14.0981,14.0981,218900.0
2004-05-28 13:30:00,28.08,28.09,28.02,28.03,258900.0,14.0981,14.1032,14.068,14.073,258900.0
2004-05-28 14:00:00,28.02,28.07,28.01,28.06,249400.0,14.068,14.0931,14.063,14.0881,249400.0
2004-05-28 14:30:00,28.06,28.09,28.04,28.06,280200.0,14.0881,14.1032,14.0781,14.0881,280200.0
2004-05-28 15:00:00,28.06,28.1,28.03,28.07,335500.0,14.0881,14.1082,14.073,14.0931,335500.0
2004-05-28 15:30:00,28.06,28.12,28.03,28.09,641900.0,14.0881,14.1182,14.073,14.1032,641900.0
2004-06-01 09:30:00,28.0,28.02,27.86,27.96,726000.0,14.058,14.068,13.9877,14.0379,726000.0
2004-06-01 10:00:00,27.97,28.07,27.96,27.98,564800.0,14.0429,14.0931,14.0379,14.0479,564800.0
2004-06-01 10:30:00,27.98,27.99,27.88,27.91,354900.0,14.0479,14.053,13.9977,14.0128,354900.0
2004-06-01 11:00:00,27.91,27.92,27.7,27.7,329700.0,14.0128,14.0178,13.9074,13.9074,329700.0
2004-06-01 11:30:00,27.71,27.85,27.71,27.83,393500.0,13.9124,13.9827,13.9124,13.9726,393500.0
2004-06-01 12:00:00,27.84,27.94,27.84,27.91,263500.0,13.9776,14.0279,13.9776,14.0128,263500.0
2004-06-01 12:30:00,27.9,27.95,27.88,27.9,169400.0,14.0078,14.0329,13.9977,14.0078,169400.0
2004-06-01 13:00:00,27.91,27.96,27.9,27.95,245700.0,14.0128,14.0379,14.0078,14.0329,245700.0
2004-06-01 13:30:00,27.96,28.0,27.93,27.98,254900.0,14.0379,14.058,14.0228,14.0479,254900.0
2004-06-01 14:00:00,27.97,28.01,27.94,28.0,337900.0,14.0429,14.063,14.0279,14.058,337900.0
2004-06-01 14:30:00,28.0,28.0,27.91,27.99,474100.0,14.058,14.058,14.0128,14.053,474100.0
2004-06-01 15:00:00,27.99,28.08,27.95,28.07,489300.0,14.053,14.0981,14.0329,14.0931,489300.0
2004-06-01 15:30:00,28.07,28.2,28.0,28.14,728200.0,14.0931,14.1584,14.058,14.1283,728200.0
2004-06-02 09:30:00,28.15,28.2,28.11,28.17,664300.0,14.1333,14.1584,14.1132,14.1433,664300.0
2004-06-02 10:00:00,28.18,28.27,28.12,28.21,457500.0,14.1483,14.1935,14.1182,14.1634,457500.0
2004-06-02 10:30:00,28.21,28.28,28.19,28.23,265600.0,14.1634,14.1986,14.1534,14.1735,265600.0
2004-06-02 11:00:00,28.23,28.25,28.18,28.19,209400.0,14.1735,14.1835,14.1483,14.1534,209400.0
2004-06-02 11:30:00,28.19,28.2,28.13,28.14,244900.0,14.1534,14.1584,14.1232,14.1283,244900.0
2004-06-02 12:00:00,28.14,28.25,28.14,28.25,377100.0,14.1283,14.1835,14.1283,14.1835,377100.0
2004-06-02 12:30:00,28.25,28.27,28.21,28.24,146600.0,14.1835,14.1935,14.1634,14.1785,146600.0
2004-06-02 13:00:00,28.23,28.28,28.23,28.26,173000.0,14.1735,14.1986,14.1735,14.1885,173000.0
2004-06-02 13:30:00,28.27,28.33,28.25,28.29,727100.0,14.1935,14.2237,14.1835,14.2036,727100.0
2004-06-02 14:00:00,28.29,28.52,28.28,28.52,761400.0,14.2036,14.3191,14.1986,14.3191,761400.0
2004-06-02 14:30:00,28.52,28.58,28.47,28.51,543400.0,14.3191,14.3492,14.2939,14.314,543400.0
2004-06-02 15:00:00,28.52,28.56,28.49,28.52,540100.0,14.3191,14.3391,14.304,14.3191,540100.0
2004-06-02 15:30:00,28.51,28.57,28.45,28.51,726800.0,14.314,14.3442,14.2839,14.314,726800.0
2004-06-03 09:30:00,28.36,28.43,28.27,28.37,494700.0,14.2387,14.2739,14.1935,14.2437,494700.0
2004-06-03 10:00:00,28.37,28.38,28.28,28.31,326500.0,14.2437,14.2488,14.1986,14.2136,326500.0
2004-06-03 10:30:00,28.3,28.41,28.28,28.3,431300.0,14.2086,14.2638,14.1986,14.2086,431300.0
2004-06-03 11:00:00,28.3,28.34,28.25,28.31,309000.0,14.2086,14.2287,14.1835,14.2136,309000.0
2004-06-03 11:30:00,28.31,28.39,28.3,28.32,283900.0,14.2136,14.2538,14.2086,14.2186,283900.0
2004-06-03 12:00:00,28.32,28.33,28.23,28.28,264900.0,14.2186,14.2237,14.1735,14.1986,264900.0
2004-06-03 12:30:00,28.27,28.31,28.22,28.26,293100.0,14.1935,14.2136,14.1684,14.1885,293100.0
2004-06-03 13:00:00,28.25,28.27,28.21,28.24,375600.0,14.1835,14.1935,14.1634,14.1785,375600.0
2004-06-03 13:30:00,28.24,28.28,28.22,28.24,386700.0,14.1785,14.1986,14.1684,14.1785,386700.0
2004-06-03 14:00:00,28.25,28.28,28.19,28.22,253600.0,14.1835,14.1986,14.1534,14.1684,253600.0
2004-06-03 14:30:00,28.22,28.29,28.22,28.27,526100.0,14.1684,14.2036,14.1684,14.1935,526100.0
2004-06-03 15:00:00,28.27,28.3,28.25,28.29,249200.0,14.1935,14.2086,14.1835,14.2036,249200.0
2004-06-03 15:30:00,28.29,28.29,28.15,28.17,537900.0,14.2036,14.2036,14.1333,14.1433,537900.0
2004-06-04 09:30:00,28.28,28.42,28.27,28.33,383300.0,14.1986,14.2688,14.1935,14.2237,383300.0
2004-06-04 10:00:00,28.3,28.45,28.26,28.44,245400.0,14.2086,14.2839,14.1885,14.2789,245400.0
2004-06-04 10:30:00,28.44,28.5,28.4,28.41,285600.0,14.2789,14.309,14.2588,14.2638,285600.0
2004-06-04 11:00:00,28.44,28.46,28.37,28.39,195200.0,14.2789,14.2889,14.2437,14.2538,195200.0
2004-06-04 11:30:00,28.39,28.42,28.35,28.41,273500.0,14.2538,14.2688,14.2337,14.2638,273500.0
2004-06-04 12:00:00,28.4,28.45,28.39,28.45,216600.0,14.2588,14.2839,14.2538,14.2839,216600.0
2004-06-04 12:30:00,28.45,28.5,28.43,28.5,296800.0,14.2839,14.309,14.2739,14.309,296800.0
2004-06-04 13:00:00,28.5,28.5,28.45,28.48,112600.0,14.309,14.309,14.2839,14.299,112600.0
2004-06-04 13:30:00,28.49,28.5,28.45,28.48,139300.0,14.304,14.309,14.2839,14.299,139300.0
2004-06-04 14:00:00,28.48,28.49,28.43,28.45,215400.0,14.299,14.304,14.2739,14.2839,215400.0
2004-06-04 14:30:00,28.45,28.46,28.36,28.43,171100.0,14.2839,14.2889,14.2387,14.2739,171100.0
2004-06-04 15:00:00,28.44,28.47,28.35,28.47,379500.0,14.2789,14.2939,14.2337,14.2939,379500.0
2004-06-04 15:30:00,28.47,28.49,28.33,28.4,492200.0,14.2939,14.304,14.2237,14.2588,492200.0
2004-06-07 09:30:00,28.5,28.65,28.37,28.6,327900.0,14.309,14.3843,14.2437,14.3592,327900.0
2004-06-07 10:00:00,28.61,28.61,28.5,28.57,335700.0,14.3642,14.3642,14.309,14.3442,335700.0
2004-06-07 10:30:00,28.57,28.57,28.5,28.55,219800.0,14.3442,14.3442,14.309,14.3341,219800.0
2004-06-07 11:00:00,28.55,28.59,28.52,28.56,234000.0,14.3341,14.3542,14.3191,14.3391,234000.0
2004-06-07 11:30:00,28.56,28.58,28.48,28.49,226800.0,14.3391,14.3492,14.299,14.304,226800.0
2004-06-07 12:00:00,28.49,28.53,28.46,28.51,223600.0,14.304,14.3241,14.2889,14.314,223600.0
2004-06-07 12:30:00,28.5,28.52,28.48,28.52,148900.0,14.309,14.3191,14.299,14.3191,148900.0
2004-06-07 13:00:00,28.53,28.53,28.46,28.49,833000.0,14.3241,14.3241,14.2889,14.304,833000.0
2004-06-07 13:30:00,28.5,28.51,28.46,28.48,178800.0,14.309,14.314,14.2889,14.299,178800.0
2004-06-07 14:00:00,28.48,28.48,28.39,28.4,208900.0,14.299,14.299,14.2538,14.2588,208900.0
2004-06-07 14:30:00,28.4,28.48,28.38,28.44,317700.0,14.2588,14.299,14.2488,14.2789,317700.0
2004-06-07 15:00:00,28.44,28.46,28.37,28.39,470900.0,14.2789,14.2889,14.2437,14.2538,470900.0
2004-06-07 15:30:00,28.39,28.42,28.35,28.39,840200.0,14.2538,14.2688,14.2337,14.2538,840200.0
2004-06-08 09:30:00,28.35,28.39,28.24,28.24,452900.0,14.2337,14.2538,14.1785,14.1785,452900.0
2004-06-08 10:00:00,28.23,28.27,28.12,28.26,411300.0,14.1735,14.1935,14.1182,14.1885,411300.0
2004-06-08 10:30:00,28.26,28.3,28.2,28.25,312800.0,14.1885,14.2086,14.1584,14.1835,312800.0
2004-06-08 11:00:00,28.25,28.27,28.2,28.24,191700.0,14.1835,14.1935,14.1584,14.1785,191700.0
2004-06-08 11:30:00,28.25,28.29,28.23,28.27,302100.0,14.1835,14.2036,14.1735,14.1935,302100.0
2004-06-08 12:00:00,28.26,28.34,28.26,28.34,185000.0,14.1885,14.2287,14.1885,14.2287,185000.0
2004-06-08 12:30:00,28.35,28.36,28.29,28.31,2674900.0,14.2337,14.2387,14.2036,14.2136,2674900.0
2004-06-08 13:00:00,28.31,28.31,28.26,28.28,242400.0,14.2136,14.2136,14.1885,14.1986,242400.0
2004-06-08 13:30:00,28.28,28.33,28.28,28.29,164300.0,14.1986,14.2237,14.1986,14.2036,164300.0
2004-06-08 14:00:00,28.3,28.36,28.27,28.34,235300.0,14.2086,14.2387,14.1935,14.2287,235300.0
2004-06-08 14:30:00,28.34,28.38,28.31,28.34,332400.0,14.2287,14.2488,14.2136,14.2287,332400.0
2004-06-08 15:00:00,28.33,28.35,28.29,28.33,339900.0,14.2237,14.2337,14.2036,14.2237,339900.0
2004-06-08 15:30:00,28.32,28.37,28.27,28.36,485300.0,14.2186,14.2437,14.1935,14.2387,485300.0
2004-06-09 09:30:00,28.27,28.38,28.27,28.32,200100.0,14.1935,14.2488,14.1935,14.2186,200100.0
2004-06-09 10:00:00,28.33,28.36,28.23,28.25,187900.0,14.2237,14.2387,14.1735,14.1835,187900.0
2004-06-09 10:30:00,28.2,28.28,28.12,28.15,268300.0,14.1584,14.1986,14.1182,14.1333,268300.0
2004-06-09 11:00:00,28.16,28.19,27.98,27.99,363900.0,14.1383,14.1534,14.0479,14.053,363900.0
2004-06-09 11:30:00,27.98,28.09,27.96,28.04,395000.0,14.0479,14.1032,14.0379,14.0781,395000.0
2004-06-09 12:00:00,28.04,28.08,27.99,28.05,288100.0,14.0781,14.0981,14.053,14.0831,288100.0
2004-06-09 12:30:00,28.05,28.07,27.99,28.03,310400.0,14.0831,14.0931,14.053,14.073,310400.0
2004-06-09 13:00:00,28.03,28.06,28.0,28.0,164300.0,14.073,14.0881,14.058,14.058,164300.0
2004-06-09 13:30:00,28.0,28.02,27.95,27.97,432200.0,14.058,14.068,14.0329,14.0429,432200.0
2004-06-09 14:00:00,27.96,28.02,27.93,28.0,365100.0,14.0379,14.068,14.0228,14.058,365100.0
2004-06-09 14:30:00,28.0,28.05,27.99,28.01,327400.0,14.058,14.0831,14.053,14.063,327400.0
2004-06-09 15:00:00,28.0,28.03,27.99,28.02,349600.0,14.058,14.073,14.053,14.068,349600.0
2004-06-09 15:30:00,28.01,28.03,27.91,27.94,511400.0,14.063,14.073,14.0128,14.0279,511400.0
2004-06-10 09:30:00,28.02,28.09,27.98,28.08,307500.0,14.068,14.1032,14.0479,14.0981,307500.0
2004-06-10 10:00:00,28.08,28.17,28.05,28.13,256900.0,14.0981,14.1433,14.0831,14.1232,256900.0
2004-06-10 10:30:00,28.12,28.13,28.06,28.11,132400.0,14.1182,14.1232,14.0881,14.1132,132400.0
2004-06-10 11:00:00,28.11,28.17,28.09,28.15,207300.0,14.1132,14.1433,14.1032,14.1333,207300.0
2004-06-10 11:30:00,28.15,28.2,28.1,28.14,306600.0,14.1333,14.1584,14.1082,14.1283,306600.0
2004-06-10 12:00:00,28.13,28.15,28.05,28.06,268100.0,14.1232,14.1333,14.0831,14.0881,268100.0
2004-06-10 12:30:00,28.05,28.06,28.04,28.05,252900.0,14.0831,14.0881,14.0781,14.0831,252900.0
2004-06-10 13:00:00,28.05,28.06,28.0,28.0,132900.0,14.0831,14.0881,14.058,14.058,132900.0
2004-06-10 13:30:00,28.0,28.04,27.96,28.04,293400.0,14.058,14.0781,14.0379,14.0781,293400.0
2004-06-10 14:00:00,28.03,28.08,28.02,28.08,216300.0,14.073,14.0981,14.068,14.0981,216300.0
2004-06-10 14:30:00,28.07,28.08,28.03,28.05,173400.0,14.0931,14.0981,14.073,14.0831,173400.0
2004-06-10 15:00:00,28.05,28.07,28.03,28.07,286700.0,14.0831,14.0931,14.073,14.0931,286700.0
2004-06-10 15:30:00,28.08,28.14,28.07,28.12,323100.0,14.0981,14.1283,14.0931,14.1182,323100.0
2004-06-14 09:30:00,28.05,28.06,27.94,27.95,542000.0,14.0831,14.0881,14.0279,14.0329,542000.0
2004-06-14 10:00:00,27.96,28.0,27.93,27.96,539000.0,14.0379,14.058,14.0228,14.0379,539000.0
2004-06-14 10:30:00,27.97,27.97,27.91,27.93,182100.0,14.0429,14.0429,14.0128,14.0228,182100.0
2004-06-14 11:00:00,27.94,27.97,27.92,27.95,226000.0,14.0279,14.0429,14.0178,14.0329,226000.0
2004-06-14 11:30:00,27.96,28.03,27.95,27.99,284900.0,14.0379,14.073,14.0329,14.053,284900.0
2004-06-14 12:00:00,27.99,28.0,27.95,27.97,185200.0,14.053,14.058,14.0329,14.0429,185200.0
2004-06-14 12:30:00,27.98,28.01,27.96,28.0,164700.0,14.0479,14.063,14.0379,14.058,164700.0
2004-06-14 13:00:00,28.01,28.01,27.96,27.99,192200.0,14.063,14.063,14.0379,14.053,192200.0
2004-06-14 13:30:00,27.99,28.0,27.87,27.87,168300.0,14.053,14.058,13.9927,13.9927,168300.0
2004-06-14 14:00:00,27.88,27.96,27.86,27.91,248300.0,13.9977,14.0379,13.9877,14.0128,248300.0
2004-06-14 14:30:00,27.92,274.95,27.85,27.89,358300.0,14.0178,138.0443,13.9827,14.0027,358300.0
2004-06-14 15:00:00,27.89,27.9,27.81,27.82,465600.0,14.0027,14.0078,13.9626,13.9676,465600.0
2004-06-14 15:30:00,27.83,27.94,27.81,27.86,545100.0,13.9726,14.0279,13.9626,13.9877,545100.0
2004-06-15 09:30:00,28.12,28.25,28.11,28.18,442100.0,14.1182,14.1835,14.1132,14.1483,442100.0
2004-06-15 10:00:00,28.18,28.3,28.17,28.25,416700.0,14.1483,14.2086,14.1433,14.1835,416700.0
2004-06-15 10:30:00,28.25,28.26,28.13,28.18,353000.0,14.1835,14.1885,14.1232,14.1483,353000.0
2004-06-15 11:00:00,28.17,28.24,28.17,28.22,207400.0,14.1433,14.1785,14.1433,14.1684,207400.0
2004-06-15 11:30:00,28.23,28.27,28.19,28.26,297300.0,14.1735,14.1935,14.1534,14.1885,297300.0
2004-06-15 12:00:00,28.26,28.29,28.22,28.26,166700.0,14.1885,14.2036,14.1684,14.1885,166700.0
2004-06-15 12:30:00,28.25,28.4,28.22,28.34,274100.0,14.1835,14.2588,14.1684,14.2287,274100.0
2004-06-15 13:00:00,28.34,28.37,28.31,28.33,232700.0,14.2287,14.2437,14.2136,14.2237,232700.0
2004-06-15 13:30:00,28.32,28.33,28.26,28.31,224800.0,14.2186,14.2237,14.1885,14.2136,224800.0
2004-06-15 14:00:00,28.31,28.34,28.27,28.27,200600.0,14.2136,14.2287,14.1935,14.1935,200600.0
2004-06-15 14:30:00,28.28,28.3,28.25,28.28,201800.0,14.1986,14.2086,14.1835,14.1986,201800.0
2004-06-15 15:00:00,28.28,28.29,28.07,28.12,388900.0,14.1986,14.2036,14.0931,14.1182,388900.0
2004-06-15 15:30:00,28.11,28.17,28.09,28.16,478900.0,14.1132,14.1433,14.1032,14.1383,478900.0
2004-06-16 09:30:00,28.1,28.11,28.01,28.07,341000.0,14.1082,14.1132,14.063,14.0931,341000.0
2004-06-16 10:00:00,28.07,28.23,28.04,28.21,299300.0,14.0931,14.1735,14.0781,14.1634,299300.0
2004-06-16 10:30:00,28.22,28.35,28.21,28.27,216600.0,14.1684,14.2337,14.1634,14.1935,216600.0
2004-06-16 11:00:00,28.26,28.29,28.19,28.19,208400.0,14.1885,14.2036,14.1534,14.1534,208400.0
2004-06-16 11:30:00,28.2,28.21,28.18,28.21,148200.0,14.1584,14.1634,14.1483,14.1634,148200.0
2004-06-16 12:00:00,28.2,28.2,28.16,28.18,153000.0,14.1584,14.1584,14.1383,14.1483,153000.0
2004-06-16 12:30:00,28.18,28.2,28.13,28.19,108600.0,14.1483,14.1584,14.1232,14.1534,108600.0
2004-06-16 13:00:00,28.18,28.19,28.11,28.16,126500.0,14.1483,14.1534,14.1132,14.1383,126500.0
2004-06-16 13:30:00,28.16,28.19,28.15,28.16,82000.0,14.1383,14.1534,14.1333,14.1383,82000.0
2004-06-16 14:00:00,28.16,28.19,28.09,28.17,156000.0,14.1383,14.1534,14.1032,14.1433,156000.0
2004-06-16 14:30:00,28.17,28.2,28.14,28.16,272600.0,14.1433,14.1584,14.1283,14.1383,272600.0
2004-06-16 15:00:00,28.16,28.17,28.13,28.14,385300.0,14.1383,14.1433,14.1232,14.1283,385300.0
2004-06-16 15:30:00,28.14,28.16,28.06,28.08,468000.0,14.1283,14.1383,14.0881,14.0981,468000.0
2004-06-17 09:30:00,28.05,28.05,27.94,27.96,376800.0,14.0831,14.0831,14.0279,14.0379,376800.0
2004-06-17 10:00:00,27.95,27.97,27.79,27.84,258100.0,14.0329,14.0429,13.9525,13.9776,258100.0
2004-06-17 10:30:00,27.83,27.89,27.83,27.85,260900.0,13.9726,14.0027,13.9726,13.9827,260900.0
2004-06-17 11:00:00,27.84,27.84,27.75,27.77,359600.0,13.9776,13.9776,13.9325,13.9425,359600.0
2004-06-17 11:30:00,27.77,27.8,27.75,27.78,173100.0,13.9425,13.9576,13.9325,13.9475,173100.0
2004-06-17 12:00:00,27.79,27.85,27.77,27.84,150600.0,13.9525,13.9827,13.9425,13.9776,150600.0
2004-06-17 12:30:00,27.83,27.85,27.8,27.84,118200.0,13.9726,13.9827,13.9576,13.9776,118200.0
2004-06-17 13:00:00,27.85,27.95,27.83,27.94,153100.0,13.9827,14.0329,13.9726,14.0279,153100.0
2004-06-17 13:30:00,27.94,27.94,27.88,27.91,105800.0,14.0279,14.0279,13.9977,14.0128,105800.0
2004-06-17 14:00:00,27.91,28.02,27.91,27.99,171700.0,14.0128,14.068,14.0128,14.053,171700.0
2004-06-17 14:30:00,27.99,28.01,27.87,27.88,187600.0,14.053,14.063,13.9927,13.9977,187600.0
2004-06-17 15:00:00,27.89,27.94,27.86,27.89,246200.0,14.0027,14.0279,13.9877,14.0027,246200.0
2004-06-17 15:30:00,27.9,28.0,27.88,27.91,359700.0,14.0078,14.058,13.9977,14.0128,359700.0
2004-06-18 09:30:00,27.91,28.01,27.88,27.98,680200.0,14.0128,14.063,13.9977,14.0479,680200.0
2004-06-18 10:00:00,27.99,28.14,27.98,28.14,316500.0,14.053,14.1283,14.0479,14.1283,316500.0
2004-06-18 10:30:00,28.15,28.18,28.12,28.14,223600.0,14.1333,14.1483,14.1182,14.1283,223600.0
2004-06-18 11:00:00,28.14,28.17,28.08,28.09,272400.0,14.1283,14.1433,14.0981,14.1032,272400.0
2004-06-18 11:30:00,28.09,28.17,28.09,28.16,236400.0,14.1032,14.1433,14.1032,14.1383,236400.0
2004-06-18 12:00:00,28.18,28.18,28.14,28.17,181600.0,14.1483,14.1483,14.1283,14.1433,181600.0
2004-06-18 12:30:00,28.17,28.23,28.16,28.23,156300.0,14.1433,14.1735,14.1383,14.1735,156300.0
2004-06-18 13:00:00,28.22,28.25,28.21,28.22,111800.0,14.1684,14.1835,14.1634,14.1684,111800.0
2004-06-18 13:30:00,28.22,28.23,28.2,28.21,184800.0,14.1684,14.1735,14.1584,14.1634,184800.0
2004-06-18 14:00:00,28.21,28.26,28.19,28.26,250800.0,14.1634,14.1885,14.1534,14.1885,250800.0
2004-06-18 14:30:00,28.25,28.25,28.11,28.21,398700.0,14.1835,14.1835,14.1132,14.1634,398700.0
2004-06-18 15:00:00,28.2,28.22,28.17,28.2,302500.0,14.1584,14.1684,14.1433,14.1584,302500.0
2004-06-18 15:30:00,28.21,28.32,28.19,28.32,698500.0,14.1634,14.2186,14.1534,14.2186,698500.0
2004-06-21 09:30:00,28.2,28.39,28.19,28.37,345800.0,14.1584,14.2538,14.1534,14.2437,345800.0
2004-06-21 10:00:00,28.37,28.44,28.36,28.44,272300.0,14.2437,14.2789,14.2387,14.2789,272300.0
2004-06-21 10:30:00,28.44,28.47,28.41,28.45,235000.0,14.2789,14.2939,14.2638,14.2839,235000.0
2004-06-21 11:00:00,28.46,28.46,28.33,28.4,356400.0,14.2889,14.2889,14.2237,14.2588,356400.0
2004-06-21 11:30:00,28.4,28.47,28.4,28.43,267200.0,14.2588,14.2939,14.2588,14.2739,267200.0
2004-06-21 12:00:00,28.43,28.47,28.4,28.45,140100.0,14.2739,14.2939,14.2588,14.2839,140100.0
2004-06-21 12:30:00,28.45,28.51,28.44,28.5,260800.0,14.2839,14.314,14.2789,14.309,260800.0
2004-06-21 13:00:00,28.5,28.56,28.47,28.55,235700.0,14.309,14.3391,14.2939,14.3341,235700.0
2004-06-21 13:30:00,28.55,28.55,28.48,28.52,160300.0,14.3341,14.3341,14.299,14.3191,160300.0
2004-06-21 14:00:00,28.51,28.54,28.48,28.5,577600.0,14.314,14.3291,14.299,14.309,577600.0
2004-06-21 14:30:00,28.49,28.5,28.38,28.4,150600.0,14.304,14.309,14.2488,14.2588,150600.0
2004-06-21 15:00:00,28.4,28.43,28.3,28.3,272600.0,14.2588,14.2739,14.2086,14.2086,272600.0
2004-06-21 15:30:00,28.31,28.32,28.21,28.26,353400.0,14.2136,14.2186,14.1634,14.1885,353400.0
2004-06-22 09:30:00,28.25,28.35,28.2,28.32,337600.0,14.1835,14.2337,14.1584,14.2186,337600.0
2004-06-22 10:00:00,28.33,28.38,28.26,28.28,246400.0,14.2237,14.2488,14.1885,14.1986,246400.0
2004-06-22 10:30:00,28.28,28.35,28.26,28.27,239300.0,14.1986,14.2337,14.1885,14.1935,239300.0
2004-06-22 11:00:00,28.27,28.3,28.24,28.3,176900.0,14.1935,14.2086,14.1785,14.2086,176900.0
2004-06-22 11:30:00,28.29,28.34,28.28,28.32,176500.0,14.2036,14.2287,14.1986,14.2186,176500.0
2004-06-22 12:00:00,28.32,28.38,28.29,28.3,105100.0,14.2186,14.2488,14.2036,14.2086,105100.0
2004-06-22 12:30:00,28.31,28.43,28.3,28.38,161400.0,14.2136,14.2739,14.2086,14.2488,161400.0
2004-06-22 13:00:00,28.37,28.42,28.36,28.36,135000.0,14.2437,14.2688,14.2387,14.2387,135000.0
2004-06-22 13:30:00,28.36,28.45,28.35,28.38,154000.0,14.2387,14.2839,14.2337,14.2488,154000.0
2004-06-22 14:00:00,28.39,28.54,28.37,28.54,240800.0,14.2538,14.3291,14.2437,14.3291,240800.0
2004-06-22 14:30:00,28.55,28.62,28.52,28.58,315800.0,14.3341,14.3693,14.3191,14.3492,315800.0
2004-06-22 15:00:00,28.58,28.6,28.52,28.55,319200.0,14.3492,14.3592,14.3191,14.3341,319200.0
2004-06-22 15:30:00,28.54,28.6,28.49,28.56,418700.0,14.3291,14.3592,14.304,14.3391,418700.0
2004-06-23 09:30:00,28.48,28.49,28.36,28.41,330600.0,14.299,14.304,14.2387,14.2638,330600.0
2004-06-23 10:00:00,28.41,28.43,28.3,28.3,481300.0,14.2638,14.2739,14.2086,14.2086,481300.0
2004-06-23 10:30:00,28.3,28.35,28.21,28.28,424200.0,14.2086,14.2337,14.1634,14.1986,424200.0
2004-06-23 11:00:00,28.27,28.35,28.26,28.28,215200.0,14.1935,14.2337,14.1885,14.1986,215200.0
2004-06-23 11:30:00,28.28,28.34,28.28,28.31,156700.0,14.1986,14.2287,14.1986,14.2136,156700.0
2004-06-23 12:00:00,28.31,28.33,28.28,28.28,206900.0,14.2136,14.2237,14.1986,14.1986,206900.0
2004-06-23 12:30:00,28.28,28.3,28.21,28.22,252100.0,14.1986,14.2086,14.1634,14.1684,252100.0
2004-06-23 13:00:00,28.21,28.25,28.21,28.23,138700.0,14.1634,14.1835,14.1634,14.1735,138700.0
2004-06-23 13:30:00,28.23,28.24,28.18,28.2,239400.0,14.1735,14.1785,14.1483,14.1584,239400.0
2004-06-23 14:00:00,28.19,28.26,28.18,28.24,240500.0,14.1534,14.1885,14.1483,14.1785,240500.0
2004-06-23 14:30:00,28.24,28.27,28.21,28.22,287300.0,14.1785,14.1935,14.1634,14.1684,287300.0
2004-06-23 15:00:00,28.23,28.4,28.22,28.36,432100.0,14.1735,14.2588,14.1684,14.2387,432100.0
2004-06-23 15:30:00,28.35,28.56,28.35,28.45,485600.0,14.2337,14.3391,14.2337,14.2839,485600.0
2004-06-24 09:30:00,28.47,28.65,28.32,28.55,598500.0,14.2939,14.3843,14.2186,14.3341,598500.0
2004-06-24 10:00:00,28.56,28.63,28.51,28.53,231300.0,14.3391,14.3743,14.314,14.3241,231300.0
2004-06-24 10:30:00,28.53,28.54,28.44,28.47,263800.0,14.3241,14.3291,14.2789,14.2939,263800.0
2004-06-24 11:00:00,28.47,28.5,28.43,28.49,202900.0,14.2939,14.309,14.2739,14.304,202900.0
2004-06-24 11:30:00,28.49,28.52,28.45,28.46,152800.0,14.304,14.3191,14.2839,14.2889,152800.0
2004-06-24 12:00:00,28.46,28.48,28.4,28.41,101100.0,14.2889,14.299,14.2588,14.2638,101100.0
2004-06-24 12:30:00,28.42,28.48,28.38,28.46,200800.0,14.2688,14.299,14.2488,14.2889,200800.0
2004-06-24 13:00:00,28.47,28.52,28.45,28.51,191500.0,14.2939,14.3191,14.2839,14.314,191500.0
2004-06-24 13:30:00,28.51,28.52,28.42,28.43,247200.0,14.314,14.3191,14.2688,14.2739,247200.0
2004-06-24 14:00:00,28.43,28.44,28.35,28.37,182600.0,14.2739,14.2789,14.2337,14.2437,182600.0
2004-06-24 14:30:00,28.37,28.42,28.27,28.3,222400.0,14.2437,14.2688,14.1935,14.2086,222400.0
2004-06-24 15:00:00,28.3,28.33,28.27,28.3,372800.0,14.2086,14.2237,14.1935,14.2086,372800.0
2004-06-24 15:30:00,28.3,28.33,28.24,28.33,574200.0,14.2086,14.2237,14.1785,14.2237,574200.0
2004-06-25 09:30:00,28.32,28.39,28.23,28.36,315500.0,14.2186,14.2538,14.1735,14.2387,315500.0
2004-06-25 10:00:00,28.37,28.4,28.31,28.33,246200.0,14.2437,14.2588,14.2136,14.2237,246200.0
2004-06-25 10:30:00,28.36,28.44,28.3,28.32,164500.0,14.2387,14.2789,14.2086,14.2186,164500.0
2004-06-25 11:00:00,28.32,28.36,28.27,28.31,174300.0,14.2186,14.2387,14.1935,14.2136,174300.0
2004-06-25 11:30:00,28.31,28.35,28.22,28.25,163100.0,14.2136,14.2337,14.1684,14.1835,163100.0
2004-06-25 12:00:00,28.26,28.27,28.1,28.13,209500.0,14.1885,14.1935,14.1082,14.1232,209500.0
2004-06-25 12:30:00,28.13,28.14,28.06,28.09,200700.0,14.1232,14.1283,14.0881,14.1032,200700.0
2004-06-25 13:00:00,28.09,28.15,28.05,28.07,249400.0,14.1032,14.1333,14.0831,14.0931,249400.0
2004-06-25 13:30:00,28.06,28.13,28.05,28.1,180500.0,14.0881,14.1232,14.0831,14.1082,180500.0
2004-06-25 14:00:00,28.1,28.1,27.94,27.98,249700.0,14.1082,14.1082,14.0279,14.0479,249700.0
2004-06-25 14:30:00,27.97,28.04,27.93,27.95,226900.0,14.0429,14.0781,14.0228,14.0329,226900.0
2004-06-25 15:00:00,28.03,28.04,27.86,27.9,327900.0,14.073,14.0781,13.9877,14.0078,327900.0
2004-06-25 15:30:00,27.9,28.0,27.88,27.91,468100.0,14.0078,14.058,13.9977,14.0128,468100.0
2004-06-28 09:30:00,28.1,28.1,27.77,27.82,533900.0,14.2298,14.2298,14.0627,14.088,533900.0
2004-06-28 10:00:00,27.81,27.99,27.78,27.91,285200.0,14.0829,14.1741,14.0677,14.1335,285200.0
2004-06-28 10:30:00,27.91,27.99,27.88,27.98,159700.0,14.1335,14.1741,14.1184,14.169,159700.0
2004-06-28 11:00:00,27.98,28.03,27.96,28.01,191100.0,14.169,14.1943,14.1589,14.1842,191100.0
2004-06-28 11:30:00,28.01,28.05,27.96,28.04,151700.0,14.1842,14.2044,14.1589,14.1994,151700.0
2004-06-28 12:00:00,28.04,28.11,28.03,28.11,156300.0,14.1994,14.2348,14.1943,14.2348,156300.0
2004-06-28 12:30:00,28.11,28.14,28.06,28.12,200000.0,14.2348,14.25,14.2095,14.2399,200000.0
2004-06-28 13:00:00,28.12,28.12,28.05,28.09,132900.0,14.2399,14.2399,14.2044,14.2247,132900.0
2004-06-28 13:30:00,28.09,28.12,28.02,28.06,151200.0,14.2247,14.2399,14.1892,14.2095,151200.0
2004-06-28 14:00:00,28.07,28.08,27.85,27.88,235100.0,14.2146,14.2196,14.1032,14.1184,235100.0
2004-06-28 14:30:00,27.87,27.89,27.75,27.83,254300.0,14.1133,14.1234,14.0525,14.093,254300.0
2004-06-28 15:00:00,27.83,27.86,27.75,27.83,212400.0,14.093,14.1082,14.0525,14.093,212400.0
2004-06-28 15:30:00,27.83,27.89,27.78,27.85,342200.0,14.093,14.1234,14.0677,14.1032,342200.0
2004-06-29 09:30:00,27.7,27.7,27.57,27.65,304300.0,14.0272,14.0272,13.9614,14.0019,304300.0
2004-06-29 10:00:00,27.66,27.73,27.6,27.68,245200.0,14.0069,14.0424,13.9766,14.0171,245200.0
2004-06-29 10:30:00,27.68,27.7,27.62,27.67,286800.0,14.0171,14.0272,13.9867,14.012,286800.0
2004-06-29 11:00:00,27.67,27.7,27.58,27.6,210700.0,14.012,14.0272,13.9664,13.9766,210700.0
2004-06-29 11:30:00,27.59,27.65,27.54,27.64,178500.0,13.9715,14.0019,13.9462,13.9968,178500.0
2004-06-29 12:00:00,27.63,27.71,27.62,27.69,135700.0,13.9918,14.0323,13.9867,14.0221,135700.0
2004-06-29 12:30:00,27.68,27.68,27.62,27.64,99400.0,14.0171,14.0171,13.9867,13.9968,99400.0
2004-06-29 13:00:00,27.64,27.66,27.62,27.63,89300.0,13.9968,14.0069,13.9867,13.9918,89300.0
2004-06-29 13:30:00,27.64,27.64,27.59,27.61,195800.0,13.9968,13.9968,13.9715,13.9816,195800.0
2004-06-29 14:00:00,27.61,27.62,27.5,27.5,309100.0,13.9816,13.9867,13.9259,13.9259,309100.0
2004-06-29 14:30:00,27.51,27.53,27.48,27.51,413400.0,13.931,13.9411,13.9158,13.931,413400.0
2004-06-29 15:00:00,27.51,27.54,27.47,27.48,431700.0,13.931,13.9462,13.9107,13.9158,431700.0
2004-06-29 15:30:00,27.49,27.52,27.4,27.41,660200.0,13.9209,13.9361,13.8753,13.8803,660200.0
2004-06-30 09:30:00,27.52,27.55,27.45,27.51,343700.0,13.9361,13.9512,13.9006,13.931,343700.0
2004-06-30 10:00:00,27.5,27.5,27.35,27.4,254600.0,13.9259,13.9259,13.85,13.8753,254600.0
2004-06-30 10:30:00,27.4,27.48,27.35,27.38,302200.0,13.8753,13.9158,13.85,13.8652,302200.0
2004-06-30 11:00:00,27.39,27.44,27.31,27.34,234600.0,13.8702,13.8955,13.8297,13.8449,234600.0
2004-06-30 11:30:00,27.34,27.34,27.15,27.22,435400.0,13.8449,13.8449,13.7487,13.7841,435400.0
2004-06-30 12:00:00,27.22,27.28,27.18,27.28,230600.0,13.7841,13.8145,13.7639,13.8145,230600.0
2004-06-30 12:30:00,27.27,27.3,27.23,27.24,156200.0,13.8095,13.8246,13.7892,13.7943,156200.0
2004-06-30 13:00:00,27.23,27.28,27.22,27.23,193700.0,13.7892,13.8145,13.7841,13.7892,193700.0
2004-06-30 13:30:00,27.23,27.25,27.17,27.2,294400.0,13.7892,13.7993,13.7588,13.774,294400.0
2004-06-30 14:00:00,27.2,27.4,27.19,27.32,267100.0,13.774,13.8753,13.7689,13.8348,267100.0
2004-06-30 14:30:00,27.31,27.46,27.22,27.41,411200.0,13.8297,13.9057,13.7841,13.8803,411200.0
2004-06-30 15:00:00,27.41,27.7,27.36,27.61,340600.0,13.8803,14.0272,13.855,13.9816,340600.0
2004-06-30 15:30:00,27.6,27.64,27.5,27.57,700400.0,13.9766,13.9968,13.9259,13.9614,700400.0
2004-07-01 09:30:00,27.5,27.77,27.42,27.71,350100.0,13.9259,14.0627,13.8854,14.0323,350100.0
2004-07-01 10:00:00,27.71,27.86,27.66,27.85,418300.0,14.0323,14.1082,14.0069,14.1032,418300.0
2004-07-01 10:30:00,27.85,28.0,27.83,27.89,568800.0,14.1032,14.1791,14.093,14.1234,568800.0
2004-07-01 11:00:00,27.88,27.9,27.68,27.81,558400.0,14.1184,14.1285,14.0171,14.0829,558400.0
2004-07-01 11:30:00,27.81,27.87,27.78,27.87,441600.0,14.0829,14.1133,14.0677,14.1133,441600.0
2004-07-01 12:00:00,27.87,27.89,27.78,27.8,248800.0,14.1133,14.1234,14.0677,14.0778,248800.0
2004-07-01 12:30:00,27.8,27.8,27.71,27.77,251700.0,14.0778,14.0778,14.0323,14.0627,251700.0
2004-07-01 13:00:00,27.78,27.78,27.61,27.66,510400.0,14.0677,14.0677,13.9816,14.0069,510400.0
2004-07-01 13:30:00,27.66,27.71,27.51,27.61,500900.0,14.0069,14.0323,13.931,13.9816,500900.0
2004-07-01 14:00:00,27.62,27.64,27.52,27.56,292300.0,13.9867,13.9968,13.9361,13.9563,292300.0
2004-07-01 14:30:00,27.56,27.73,27.52,27.69,464500.0,13.9563,14.0424,13.9361,14.0221,464500.0
2004-07-01 15:00:00,27.69,27.75,27.64,27.73,331400.0,14.0221,14.0525,13.9968,14.0424,331400.0
2004-07-01 15:30:00,27.73,27.8,27.65,27.74,707400.0,14.0424,14.0778,14.0019,14.0475,707400.0
2004-07-02 09:30:00,27.52,27.87,27.52,27.87,306300.0,13.9361,14.1133,13.9361,14.1133,306300.0
2004-07-02 10:00:00,27.87,28.24,27.86,28.19,389500.0,14.1133,14.3007,14.1082,14.2753,389500.0
2004-07-02 10:30:00,28.18,28.2,28.08,28.1,321500.0,14.2703,14.2804,14.2196,14.2298,321500.0
2004-07-02 11:00:00,28.1,28.23,28.09,28.22,197200.0,14.2298,14.2956,14.2247,14.2905,197200.0
2004-07-02 11:30:00,28.22,28.23,28.12,28.12,221500.0,14.2905,14.2956,14.2399,14.2399,221500.0
2004-07-02 12:00:00,28.1,28.21,28.07,28.12,213700.0,14.2298,14.2855,14.2146,14.2399,213700.0
2004-07-02 12:30:00,28.11,28.2,28.1,28.17,151700.0,14.2348,14.2804,14.2298,14.2652,151700.0
2004-07-02 13:00:00,28.18,28.27,28.17,28.2,150500.0,14.2703,14.3158,14.2652,14.2804,150500.0
2004-07-02 13:30:00,28.21,28.23,28.11,28.12,257900.0,14.2855,14.2956,14.2348,14.2399,257900.0
2004-07-02 14:00:00,28.12,28.14,28.08,28.11,420900.0,14.2399,14.25,14.2196,14.2348,420900.0
2004-07-02 14:30:00,28.12,28.14,28.02,28.13,195200.0,14.2399,14.25,14.1892,14.245,195200.0
2004-07-02 15:00:00,28.13,28.16,28.13,28.15,221300.0,14.245,14.2601,14.245,14.2551,221300.0
2004-07-02 15:30:00,28.15,28.19,28.05,28.06,356900.0,14.2551,14.2753,14.2044,14.2095,356900.0
2004-07-06 09:30:00,27.9,28.01,27.86,27.99,367800.0,14.1285,14.1842,14.1082,14.1741,367800.0
2004-07-06 10:00:00,28.0,28.02,27.93,27.96,342400.0,14.1791,14.1892,14.1437,14.1589,342400.0
2004-07-06 10:30:00,27.96,27.96,27.87,27.91,211100.0,14.1589,14.1589,14.1133,14.1335,211100.0
2004-07-06 11:00:00,27.91,27.92,27.79,27.81,198400.0,14.1335,14.1386,14.0728,14.0829,198400.0
2004-07-06 11:30:00,27.8,27.8,27.7,27.72,195300.0,14.0778,14.0778,14.0272,14.0373,195300.0
2004-07-06 12:00:00,27.72,27.8,27.7,27.75,205400.0,14.0373,14.0778,14.0272,14.0525,205400.0
2004-07-06 12:30:00,27.75,27.87,27.73,27.85,212100.0,14.0525,14.1133,14.0424,14.1032,212100.0
2004-07-06 13:00:00,27.85,27.93,27.82,27.88,138100.0,14.1032,14.1437,14.088,14.1184,138100.0
2004-07-06 13:30:00,27.88,27.9,27.82,27.84,207400.0,14.1184,14.1285,14.088,14.0981,207400.0
2004-07-06 14:00:00,27.84,27.86,27.75,27.75,264000.0,14.0981,14.1082,14.0525,14.0525,264000.0
2004-07-06 14:30:00,27.75,27.79,27.71,27.73,297500.0,14.0525,14.0728,14.0323,14.0424,297500.0
2004-07-06 15:00:00,27.73,27.82,27.72,27.79,379100.0,14.0424,14.088,14.0373,14.0728,379100.0
2004-07-06 15:30:00,27.8,27.88,27.78,27.78,421000.0,14.0778,14.1184,14.0677,14.0677,421000.0
2004-07-07 09:30:00,27.82,27.93,27.78,27.86,428700.0,14.088,14.1437,14.0677,14.1082,428700.0
2004-07-07 10:00:00,27.87,27.94,27.82,27.83,389300.0,14.1133,14.1487,14.088,14.093,389300.0
2004-07-07 10:30:00,27.83,27.85,27.79,27.8,180300.0,14.093,14.1032,14.0728,14.0778,180300.0
2004-07-07 11:00:00,27.81,27.85,27.79,27.81,148700.0,14.0829,14.1032,14.0728,14.0829,148700.0
2004-07-07 11:30:00,27.82,27.82,27.76,27.78,162400.0,14.088,14.088,14.0576,14.0677,162400.0
2004-07-07 12:00:00,27.78,27.8,27.75,27.77,89500.0,14.0677,14.0778,14.0525,14.0627,89500.0
2004-07-07 12:30:00,27.77,27.8,27.77,27.8,116200.0,14.0627,14.0778,14.0627,14.0778,116200.0
2004-07-07 13:00:00,27.79,27.84,27.78,27.82,179200.0,14.0728,14.0981,14.0677,14.088,179200.0
2004-07-07 13:30:00,27.82,27.86,27.81,27.85,219100.0,14.088,14.1082,14.0829,14.1032,219100.0
2004-07-07 14:00:00,27.85,27.92,27.83,27.92,272900.0,14.1032,14.1386,14.093,14.1386,272900.0
2004-07-07 14:30:00,27.92,27.99,27.87,27.98,234600.0,14.1386,14.1741,14.1133,14.169,234600.0
2004-07-07 15:00:00,27.99,28.0,27.88,27.91,264300.0,14.1741,14.1791,14.1184,14.1335,264300.0
2004-07-07 15:30:00,27.91,27.92,27.81,27.87,464200.0,14.1335,14.1386,14.0829,14.1133,464200.0
2004-07-08 09:30:00,27.74,27.82,27.67,27.7,279000.0,14.0475,14.088,14.012,14.0272,279000.0
2004-07-08 10:00:00,27.7,27.75,27.59,27.68,298400.0,14.0272,14.0525,13.9715,14.0171,298400.0
2004-07-08 10:30:00,27.68,27.77,27.66,27.7,179900.0,14.0171,14.0627,14.0069,14.0272,179900.0
2004-07-08 11:00:00,27.73,27.82,27.67,27.74,110700.0,14.0424,14.088,14.012,14.0475,110700.0
2004-07-08 11:30:00,27.74,27.82,27.74,27.78,120900.0,14.0475,14.088,14.0475,14.0677,120900.0
2004-07-08 12:00:00,27.77,27.78,27.73,27.78,189500.0,14.0627,14.0677,14.0424,14.0677,189500.0
2004-07-08 12:30:00,27.78,27.83,27.76,27.78,135100.0,14.0677,14.093,14.0576,14.0677,135100.0
2004-07-08 13:00:00,27.77,27.8,27.72,27.77,239000.0,14.0627,14.0778,14.0373,14.0627,239000.0
2004-07-08 13:30:00,27.77,27.77,27.74,27.75,130800.0,14.0627,14.0627,14.0475,14.0525,130800.0
2004-07-08 14:00:00,27.74,27.76,27.69,27.71,248300.0,14.0475,14.0576,14.0221,14.0323,248300.0
2004-07-08 14:30:00,27.71,27.85,27.7,27.84,132000.0,14.0323,14.1032,14.0272,14.0981,132000.0
2004-07-08 15:00:00,27.85,27.88,27.76,27.81,169700.0,14.1032,14.1184,14.0576,14.0829,169700.0
2004-07-08 15:30:00,27.81,27.84,27.69,27.74,335900.0,14.0829,14.0981,14.0221,14.0475,335900.0
2004-07-09 09:30:00,27.76,27.84,27.75,27.75,202500.0,14.0576,14.0981,14.0525,14.0525,202500.0
2004-07-09 10:00:00,27.75,27.86,27.75,27.78,259400.0,14.0525,14.1082,14.0525,14.0677,259400.0
2004-07-09 10:30:00,27.78,27.81,27.75,27.79,171200.0,14.0677,14.0829,14.0525,14.0728,171200.0
2004-07-09 11:00:00,27.79,27.83,27.76,27.8,144600.0,14.0728,14.093,14.0576,14.0778,144600.0
2004-07-09 11:30:00,27.81,27.81,27.75,27.79,149900.0,14.0829,14.0829,14.0525,14.0728,149900.0
2004-07-09 12:00:00,27.8,27.8,27.73,27.74,106100.0,14.0778,14.0778,14.0424,14.0475,106100.0
2004-07-09 12:30:00,27.73,27.78,27.73,27.76,118300.0,14.0424,14.0677,14.0424,14.0576,118300.0
2004-07-09 13:00:00,27.76,27.79,27.74,27.76,100100.0,14.0576,14.0728,14.0475,14.0576,100100.0
2004-07-09 13:30:00,27.75,27.78,27.72,27.75,74600.0,14.0525,14.0677,14.0373,14.0525,74600.0
2004-07-09 14:00:00,27.75,27.8,27.75,27.76,118700.0,14.0525,14.0778,14.0525,14.0576,118700.0
2004-07-09 14:30:00,27.77,27.78,27.75,27.78,84400.0,14.0627,14.0677,14.0525,14.0677,84400.0
2004-07-09 15:00:00,27.78,27.84,27.75,27.82,251700.0,14.0677,14.0981,14.0525,14.088,251700.0
2004-07-09 15:30:00,27.82,27.89,27.81,27.86,324400.0,14.088,14.1234,14.0829,14.1082,324400.0
2004-07-13 09:30:00,28.29,28.48,28.2,28.44,520700.0,14.326,14.4222,14.2804,14.4019,520700.0
2004-07-13 10:00:00,28.43,28.48,28.41,28.44,344400.0,14.3969,14.4222,14.3867,14.4019,344400.0
2004-07-13 10:30:00,28.44,28.5,28.43,28.47,324100.0,14.4019,14.4323,14.3969,14.4171,324100.0
2004-07-13 11:00:00,28.46,28.52,28.46,28.51,249200.0,14.4121,14.4424,14.4121,14.4374,249200.0
2004-07-13 11:30:00,28.52,28.53,28.46,28.47,308200.0,14.4424,14.4475,14.4121,14.4171,308200.0
2004-07-13 12:00:00,28.46,28.48,28.42,28.47,175100.0,14.4121,14.4222,14.3918,14.4171,175100.0
2004-07-13 12:30:00,28.47,28.48,28.42,28.47,163200.0,14.4171,14.4222,14.3918,14.4171,163200.0
2004-07-13 13:00:00,28.47,28.52,28.43,28.52,248400.0,14.4171,14.4424,14.3969,14.4424,248400.0
2004-07-13 13:30:00,28.52,28.66,28.44,28.65,398700.0,14.4424,14.5133,14.4019,14.5083,398700.0
2004-07-13 14:00:00,28.66,28.69,28.57,28.61,405200.0,14.5133,14.5285,14.4678,14.488,405200.0
2004-07-13 14:30:00,28.61,28.7,28.56,28.69,653600.0,14.488,14.5336,14.4627,14.5285,653600.0
2004-07-13 15:00:00,28.69,28.71,28.65,28.65,444600.0,14.5285,14.5387,14.5083,14.5083,444600.0
2004-07-13 15:30:00,28.65,28.66,28.52,28.53,629300.0,14.5083,14.5133,14.4424,14.4475,629300.0
2004-07-14 09:30:00,28.35,28.48,28.26,28.44,425900.0,14.3564,14.4222,14.3108,14.4019,425900.0
2004-07-14 10:00:00,28.43,28.54,28.36,28.54,313300.0,14.3969,14.4526,14.3614,14.4526,313300.0
2004-07-14 10:30:00,28.53,28.65,28.5,28.6,306600.0,14.4475,14.5083,14.4323,14.483,306600.0
2004-07-14 11:00:00,28.62,28.62,28.5,28.51,191000.0,14.4931,14.4931,14.4323,14.4374,191000.0
2004-07-14 11:30:00,28.51,28.57,28.5,28.55,291900.0,14.4374,14.4678,14.4323,14.4576,291900.0
2004-07-14 12:00:00,28.55,28.57,28.54,28.56,139800.0,14.4576,14.4678,14.4526,14.4627,139800.0
2004-07-14 12:30:00,28.56,28.58,28.51,28.54,183900.0,14.4627,14.4728,14.4374,14.4526,183900.0
2004-07-14 13:00:00,28.54,28.54,28.45,28.48,232000.0,14.4526,14.4526,14.407,14.4222,232000.0
2004-07-14 13:30:00,28.48,28.57,28.46,28.53,226700.0,14.4222,14.4678,14.4121,14.4475,226700.0
2004-07-14 14:00:00,28.52,28.55,28.51,28.54,158300.0,14.4424,14.4576,14.4374,14.4526,158300.0
2004-07-14 14:30:00,28.54,28.54,28.44,28.45,551600.0,14.4526,14.4526,14.4019,14.407,551600.0
2004-07-14 15:00:00,28.45,28.47,28.37,28.39,443500.0,14.407,14.4171,14.3665,14.3766,443500.0
2004-07-14 15:30:00,28.39,28.52,28.35,28.5,527800.0,14.3766,14.4424,14.3564,14.4323,527800.0
2004-07-15 09:30:00,28.5,28.63,28.5,28.56,229700.0,14.4323,14.4982,14.4323,14.4627,229700.0
2004-07-15 10:00:00,28.57,28.61,28.52,28.58,345800.0,14.4678,14.488,14.4424,14.4728,345800.0
2004-07-15 10:30:00,28.58,28.58,28.5,28.5,258800.0,14.4728,14.4728,14.4323,14.4323,258800.0
2004-07-15 11:00:00,28.51,28.57,28.49,28.52,366400.0,14.4374,14.4678,14.4273,14.4424,366400.0
2004-07-15 11:30:00,28.53,28.55,28.37,28.42,375100.0,14.4475,14.4576,14.3665,14.3918,375100.0
2004-07-15 12:00:00,28.42,28.51,28.4,28.5,302300.0,14.3918,14.4374,14.3817,14.4323,302300.0
2004-07-15 12:30:00,28.51,28.56,28.46,28.51,209800.0,14.4374,14.4627,14.4121,14.4374,209800.0
2004-07-15 13:00:00,28.52,28.58,28.47,28.49,185800.0,14.4424,14.4728,14.4171,14.4273,185800.0
2004-07-15 13:30:00,28.48,28.53,28.43,28.49,198800.0,14.4222,14.4475,14.3969,14.4273,198800.0
2004-07-15 14:00:00,28.48,28.51,28.42,28.48,184300.0,14.4222,14.4374,14.3918,14.4222,184300.0
2004-07-15 14:30:00,28.48,28.54,28.45,28.47,196300.0,14.4222,14.4526,14.407,14.4171,196300.0
2004-07-15 15:00:00,28.47,28.51,28.43,28.47,246700.0,14.4171,14.4374,14.3969,14.4171,246700.0
2004-07-15 15:30:00,28.47,28.47,28.26,28.27,524700.0,14.4171,14.4171,14.3108,14.3158,524700.0
2004-07-16 09:30:00,28.45,28.55,28.35,28.41,960200.0,14.407,14.4576,14.3564,14.3867,960200.0
2004-07-16 10:00:00,28.41,28.49,28.3,28.31,622200.0,14.3867,14.4273,14.331,14.3361,622200.0
2004-07-16 10:30:00,28.3,28.31,28.15,28.15,287300.0,14.331,14.3361,14.2551,14.2551,287300.0
2004-07-16 11:00:00,28.15,28.45,28.14,28.2,192200.0,14.2551,14.407,14.25,14.2804,192200.0
2004-07-16 11:30:00,28.19,28.2,27.95,27.99,360000.0,14.2753,14.2804,14.1538,14.1741,360000.0
2004-07-16 12:00:00,28.0,28.05,27.99,28.05,198100.0,14.1791,14.2044,14.1741,14.2044,198100.0
2004-07-16 12:30:00,28.05,28.07,28.02,28.05,185800.0,14.2044,14.2146,14.1892,14.2044,185800.0
2004-07-16 13:00:00,28.05,28.06,28.0,28.02,279000.0,14.2044,14.2095,14.1791,14.1892,279000.0
2004-07-16 13:30:00,28.02,28.06,28.0,28.06,399000.0,14.1892,14.2095,14.1791,14.2095,399000.0
2004-07-16 14:00:00,28.05,28.07,27.99,28.0,315300.0,14.2044,14.2146,14.1741,14.1791,315300.0
2004-07-16 14:30:00,28.0,28.04,27.92,27.94,275400.0,14.1791,14.1994,14.1386,14.1487,275400.0
2004-07-16 15:00:00,27.93,28.09,27.92,28.09,292100.0,14.1437,14.2247,14.1386,14.2247,292100.0
2004-07-16 15:30:00,28.09,28.1,28.01,28.01,509400.0,14.2247,14.2298,14.1842,14.1842,509400.0
2004-07-19 09:30:00,28.24,28.26,28.18,28.24,417800.0,14.3007,14.3108,14.2703,14.3007,417800.0
2004-07-19 10:00:00,28.23,28.26,28.09,28.09,360800.0,14.2956,14.3108,14.2247,14.2247,360800.0
2004-07-19 10:30:00,28.09,28.11,28.03,28.07,438200.0,14.2247,14.2348,14.1943,14.2146,438200.0
2004-07-19 11:00:00,28.07,28.14,28.03,28.11,404100.0,14.2146,14.25,14.1943,14.2348,404100.0
2004-07-19 11:30:00,28.11,28.15,28.07,28.09,250300.0,14.2348,14.2551,14.2146,14.2247,250300.0
2004-07-19 12:00:00,28.08,28.19,28.07,28.13,143700.0,14.2196,14.2753,14.2146,14.245,143700.0
2004-07-19 12:30:00,28.12,28.15,28.06,28.14,131200.0,14.2399,14.2551,14.2095,14.25,131200.0
2004-07-19 13:00:00,28.13,28.18,28.08,28.1,282700.0,14.245,14.2703,14.2196,14.2298,282700.0
2004-07-19 13:30:00,28.09,28.09,27.96,27.99,283000.0,14.2247,14.2247,14.1589,14.1741,283000.0
2004-07-19 14:00:00,27.98,28.16,27.98,28.11,433600.0,14.169,14.2601,14.169,14.2348,433600.0
2004-07-19 14:30:00,28.12,28.18,28.03,28.15,562300.0,14.2399,14.2703,14.1943,14.2551,562300.0
2004-07-19 15:00:00,28.15,28.16,28.0,28.04,1144100.0,14.2551,14.2601,14.1791,14.1994,1144100.0
2004-07-19 15:30:00,28.03,28.05,27.95,27.96,583400.0,14.1943,14.2044,14.1538,14.1589,583400.0
2004-07-20 09:30:00,27.96,28.1,27.92,28.03,800700.0,14.1589,14.2298,14.1386,14.1943,800700.0
2004-07-20 10:00:00,28.03,28.06,27.75,27.81,693600.0,14.1943,14.2095,14.0525,14.0829,693600.0
2004-07-20 10:30:00,27.82,28.09,27.79,28.06,579200.0,14.088,14.2247,14.0728,14.2095,579200.0
2004-07-20 11:00:00,28.05,28.18,28.01,28.05,494100.0,14.2044,14.2703,14.1842,14.2044,494100.0
2004-07-20 11:30:00,28.05,28.05,27.96,28.01,306300.0,14.2044,14.2044,14.1589,14.1842,306300.0
2004-07-20 12:00:00,28.01,28.02,27.92,28.0,166000.0,14.1842,14.1892,14.1386,14.1791,166000.0
2004-07-20 12:30:00,28.0,28.1,27.99,28.03,165300.0,14.1791,14.2298,14.1741,14.1943,165300.0
2004-07-20 13:00:00,28.04,28.11,28.02,28.09,198100.0,14.1994,14.2348,14.1892,14.2247,198100.0
2004-07-20 13:30:00,28.09,28.15,28.05,28.11,223100.0,14.2247,14.2551,14.2044,14.2348,223100.0
2004-07-20 14:00:00,28.1,28.24,28.09,28.16,374800.0,14.2298,14.3007,14.2247,14.2601,374800.0
2004-07-20 14:30:00,28.17,28.25,27.93,28.05,417300.0,14.2652,14.3057,14.1437,14.2044,417300.0
2004-07-20 15:00:00,28.05,28.17,27.99,28.05,353700.0,14.2044,14.2652,14.1741,14.2044,353700.0
2004-07-20 15:30:00,28.05,28.25,28.03,28.14,597300.0,14.2044,14.3057,14.1943,14.25,597300.0
2004-07-21 09:30:00,28.05,28.3,28.05,28.3,474100.0,14.2044,14.331,14.2044,14.331,474100.0
2004-07-21 10:00:00,28.29,28.37,28.26,28.33,282800.0,14.326,14.3665,14.3108,14.3462,282800.0
2004-07-21 10:30:00,28.32,28.39,28.29,28.36,356800.0,14.3412,14.3766,14.326,14.3614,356800.0
2004-07-21 11:00:00,28.36,28.39,28.32,28.36,292400.0,14.3614,14.3766,14.3412,14.3614,292400.0
2004-07-21 11:30:00,28.35,28.39,28.26,28.27,266800.0,14.3564,14.3766,14.3108,14.3158,266800.0
2004-07-21 12:00:00,28.26,28.26,28.07,28.2,238500.0,14.3108,14.3108,14.2146,14.2804,238500.0
2004-07-21 12:30:00,28.2,28.29,28.14,28.26,102200.0,14.2804,14.326,14.25,14.3108,102200.0
2004-07-21 13:00:00,28.26,28.27,28.15,28.19,174700.0,14.3108,14.3158,14.2551,14.2753,174700.0
2004-07-21 13:30:00,28.19,28.23,28.14,28.16,127300.0,14.2753,14.2956,14.25,14.2601,127300.0
2004-07-21 14:00:00,28.16,28.2,28.06,28.11,191900.0,14.2601,14.2804,14.2095,14.2348,191900.0
2004-07-21 14:30:00,28.11,28.14,27.96,28.0,298200.0,14.2348,14.25,14.1589,14.1791,298200.0
2004-07-21 15:00:00,27.99,28.01,27.87,27.92,344900.0,14.1741,14.1842,14.1133,14.1386,344900.0
2004-07-21 15:30:00,27.91,28.01,27.76,27.78,584500.0,14.1335,14.1842,14.0576,14.0677,584500.0
2004-07-22 09:30:00,27.63,27.91,27.54,27.77,435700.0,13.9918,14.1335,13.9462,14.0627,435700.0
2004-07-22 10:00:00,27.77,27.88,27.75,27.76,649000.0,14.0627,14.1184,14.0525,14.0576,649000.0
2004-07-22 10:30:00,27.76,27.84,27.73,27.75,414900.0,14.0576,14.0981,14.0424,14.0525,414900.0
2004-07-22 11:00:00,27.75,27.79,27.69,27.74,323400.0,14.0525,14.0728,14.0221,14.0475,323400.0
2004-07-22 11:30:00,27.74,27.76,27.68,27.75,344800.0,14.0475,14.0576,14.0171,14.0525,344800.0
2004-07-22 12:00:00,27.74,28.0,27.74,27.94,516200.0,14.0475,14.1791,14.0475,14.1487,516200.0
2004-07-22 12:30:00,27.95,28.02,27.91,27.95,148100.0,14.1538,14.1892,14.1335,14.1538,148100.0
2004-07-22 13:00:00,27.94,27.95,27.78,27.81,161700.0,14.1487,14.1538,14.0677,14.0829,161700.0
2004-07-22 13:30:00,27.81,27.88,27.76,27.83,163800.0,14.0829,14.1184,14.0576,14.093,163800.0
2004-07-22 14:00:00,27.84,28.04,27.84,27.94,236500.0,14.0981,14.1994,14.0981,14.1487,236500.0
2004-07-22 14:30:00,27.95,28.02,27.88,27.97,243000.0,14.1538,14.1892,14.1184,14.1639,243000.0
2004-07-22 15:00:00,27.97,28.05,27.92,28.01,236500.0,14.1639,14.2044,14.1386,14.1842,236500.0
2004-07-22 15:30:00,28.01,28.01,27.86,27.94,428900.0,14.1842,14.1842,14.1082,14.1487,428900.0
2004-07-23 09:30:00,27.75,27.95,27.75,27.82,422200.0,14.0525,14.1538,14.0525,14.088,422200.0
2004-07-23 10:00:00,27.81,27.85,27.72,27.75,267500.0,14.0829,14.1032,14.0373,14.0525,267500.0
2004-07-23 10:30:00,27.76,27.93,27.76,27.91,174000.0,14.0576,14.1437,14.0576,14.1335,174000.0
2004-07-23 11:00:00,27.87,27.88,27.73,27.76,181800.0,14.1133,14.1184,14.0424,14.0576,181800.0
2004-07-23 11:30:00,27.76,27.8,27.72,27.79,103500.0,14.0576,14.0778,14.0373,14.0728,103500.0
2004-07-23 12:00:00,27.79,27.83,27.74,27.77,119500.0,14.0728,14.093,14.0475,14.0627,119500.0
2004-07-23 12:30:00,27.77,27.81,27.72,27.8,131000.0,14.0627,14.0829,14.0373,14.0778,131000.0
2004-07-23 13:00:00,27.78,27.87,27.77,27.83,99100.0,14.0677,14.1133,14.0627,14.093,99100.0
2004-07-23 13:30:00,27.83,27.85,27.79,27.82,110000.0,14.093,14.1032,14.0728,14.088,110000.0
2004-07-23 14:00:00,27.81,27.83,27.72,27.81,287700.0,14.0829,14.093,14.0373,14.0829,287700.0
2004-07-23 14:30:00,27.81,27.81,27.7,27.75,131000.0,14.0829,14.0829,14.0272,14.0525,131000.0
2004-07-23 15:00:00,27.75,27.85,27.7,27.85,269000.0,14.0525,14.1032,14.0272,14.1032,269000.0
2004-07-23 15:30:00,27.86,27.93,27.75,27.79,354300.0,14.1082,14.1437,14.0525,14.0728,354300.0
2004-07-26 09:30:00,27.8,27.98,27.8,27.94,188100.0,14.0778,14.169,14.0778,14.1487,188100.0
2004-07-26 10:00:00,27.94,27.95,27.8,27.85,218000.0,14.1487,14.1538,14.0778,14.1032,218000.0
2004-07-26 10:30:00,27.85,27.94,27.85,27.88,217200.0,14.1032,14.1487,14.1032,14.1184,217200.0
2004-07-26 11:00:00,27.87,27.95,27.85,27.92,244700.0,14.1133,14.1538,14.1032,14.1386,244700.0
2004-07-26 11:30:00,27.91,28.04,27.84,27.98,194700.0,14.1335,14.1994,14.0981,14.169,194700.0
2004-07-26 12:00:00,27.97,28.05,27.94,27.97,111800.0,14.1639,14.2044,14.1487,14.1639,111800.0
2004-07-26 12:30:00,27.97,28.03,27.91,27.92,138900.0,14.1639,14.1943,14.1335,14.1386,138900.0
2004-07-26 13:00:00,27.91,28.03,27.91,27.98,188800.0,14.1335,14.1943,14.1335,14.169,188800.0
2004-07-26 13:30:00,27.99,28.03,27.9,27.91,173700.0,14.1741,14.1943,14.1285,14.1335,173700.0
2004-07-26 14:00:00,27.91,28.0,27.9,27.99,219800.0,14.1335,14.1791,14.1285,14.1741,219800.0
2004-07-26 14:30:00,27.98,27.98,27.86,27.92,214300.0,14.169,14.169,14.1082,14.1386,214300.0
2004-07-26 15:00:00,27.92,28.0,27.88,27.91,223300.0,14.1386,14.1791,14.1184,14.1335,223300.0
2004-07-26 15:30:00,27.91,28.03,27.87,27.92,393400.0,14.1335,14.1943,14.1133,14.1386,393400.0
2004-07-27 09:30:00,27.95,28.04,27.9,27.95,325200.0,14.1538,14.1994,14.1285,14.1538,325200.0
2004-07-27 10:00:00,27.94,28.16,27.93,28.12,256700.0,14.1487,14.2601,14.1437,14.2399,256700.0
2004-07-27 10:30:00,28.1,28.19,28.07,28.14,169000.0,14.2298,14.2753,14.2146,14.25,169000.0
2004-07-27 11:00:00,28.13,28.18,28.06,28.14,156400.0,14.245,14.2703,14.2095,14.25,156400.0
2004-07-27 11:30:00,28.13,28.19,28.04,28.08,140100.0,14.245,14.2753,14.1994,14.2196,140100.0
2004-07-27 12:00:00,28.08,28.2,28.07,28.19,106500.0,14.2196,14.2804,14.2146,14.2753,106500.0
2004-07-27 12:30:00,28.18,28.25,28.13,28.23,192800.0,14.2703,14.3057,14.245,14.2956,192800.0
2004-07-27 13:00:00,28.24,28.24,28.14,28.17,135100.0,14.3007,14.3007,14.25,14.2652,135100.0
2004-07-27 13:30:00,28.17,28.22,28.13,28.22,342100.0,14.2652,14.2905,14.245,14.2905,342100.0
2004-07-27 14:00:00,28.22,28.28,28.14,28.28,362700.0,14.2905,14.3209,14.25,14.3209,362700.0
2004-07-27 14:30:00,28.28,28.42,28.27,28.32,285800.0,14.3209,14.3918,14.3158,14.3412,285800.0
2004-07-27 15:00:00,28.32,28.35,28.29,28.31,348400.0,14.3412,14.3564,14.326,14.3361,348400.0
2004-07-27 15:30:00,28.32,28.38,28.26,28.34,515900.0,14.3412,14.3716,14.3108,14.3513,515900.0
2004-07-28 09:30:00,28.34,28.4,28.25,28.33,267500.0,14.3513,14.3817,14.3057,14.3462,267500.0
2004-07-28 10:00:00,28.33,28.34,28.18,28.19,291300.0,14.3462,14.3513,14.2703,14.2753,291300.0
2004-07-28 10:30:00,28.19,28.21,28.06,28.11,247500.0,14.2753,14.2855,14.2095,14.2348,247500.0
2004-07-28 11:00:00,28.11,28.18,28.08,28.15,273200.0,14.2348,14.2703,14.2196,14.2551,273200.0
2004-07-28 11:30:00,28.17,28.17,28.1,28.12,192400.0,14.2652,14.2652,14.2298,14.2399,192400.0
2004-07-28 12:00:00,28.12,28.12,28.05,28.07,249800.0,14.2399,14.2399,14.2044,14.2146,249800.0
2004-07-28 12:30:00,28.08,28.17,28.05,28.08,139000.0,14.2196,14.2652,14.2044,14.2196,139000.0
2004-07-28 13:00:00,28.08,28.16,28.07,28.12,99700.0,14.2196,14.2601,14.2146,14.2399,99700.0
2004-07-28 13:30:00,28.11,28.17,28.07,28.07,139300.0,14.2348,14.2652,14.2146,14.2146,139300.0
2004-07-28 14:00:00,28.08,28.19,28.05,28.16,129000.0,14.2196,14.2753,14.2044,14.2601,129000.0
2004-07-28 14:30:00,28.16,28.24,28.1,28.21,201300.0,14.2601,14.3007,14.2298,14.2855,201300.0
2004-07-28 15:00:00,28.21,28.34,28.15,28.29,251700.0,14.2855,14.3513,14.2551,14.326,251700.0
2004-07-28 15:30:00,28.29,28.41,28.2,28.29,462800.0,14.326,14.3867,14.2804,14.326,462800.0
2004-07-29 09:30:00,28.4,28.49,28.35,28.48,348100.0,14.3817,14.4273,14.3564,14.4222,348100.0
2004-07-29 10:00:00,28.48,28.56,28.45,28.56,595400.0,14.4222,14.4627,14.407,14.4627,595400.0
2004-07-29 10:30:00,28.55,28.59,28.46,28.54,291100.0,14.4576,14.4779,14.4121,14.4526,291100.0
2004-07-29 11:00:00,28.55,28.57,28.49,28.51,150700.0,14.4576,14.4678,14.4273,14.4374,150700.0
2004-07-29 11:30:00,28.51,28.55,28.49,28.53,176300.0,14.4374,14.4576,14.4273,14.4475,176300.0
2004-07-29 12:00:00,28.52,28.6,28.47,28.6,159900.0,14.4424,14.483,14.4171,14.483,159900.0
2004-07-29 12:30:00,28.6,28.67,28.57,28.65,232500.0,14.483,14.5184,14.4678,14.5083,232500.0
2004-07-29 13:00:00,28.65,28.7,28.59,28.62,263600.0,14.5083,14.5336,14.4779,14.4931,263600.0
2004-07-29 13:30:00,28.62,28.63,28.56,28.58,185400.0,14.4931,14.4982,14.4627,14.4728,185400.0
2004-07-29 14:00:00,28.58,28.58,28.5,28.53,237200.0,14.4728,14.4728,14.4323,14.4475,237200.0
2004-07-29 14:30:00,28.53,28.63,28.5,28.62,330000.0,14.4475,14.4982,14.4323,14.4931,330000.0
2004-07-29 15:00:00,28.62,28.75,28.61,28.68,505500.0,14.4931,14.5589,14.488,14.5235,505500.0
2004-07-29 15:30:00,28.68,28.71,28.55,28.68,595000.0,14.5235,14.5387,14.4576,14.5235,595000.0
2004-07-30 09:30:00,28.62,28.67,28.51,28.56,267300.0,14.4931,14.5184,14.4374,14.4627,267300.0
2004-07-30 10:00:00,28.56,28.65,28.47,28.52,459300.0,14.4627,14.5083,14.4171,14.4424,459300.0
2004-07-30 10:30:00,28.53,28.59,28.47,28.52,328300.0,14.4475,14.4779,14.4171,14.4424,328300.0
2004-07-30 11:00:00,28.53,28.6,28.43,28.46,217800.0,14.4475,14.483,14.3969,14.4121,217800.0
2004-07-30 11:30:00,28.46,28.5,28.39,28.4,252600.0,14.4121,14.4323,14.3766,14.3817,252600.0
2004-07-30 12:00:00,28.4,28.48,28.38,28.47,217600.0,14.3817,14.4222,14.3716,14.4171,217600.0
2004-07-30 12:30:00,28.47,28.47,28.37,28.37,127600.0,14.4171,14.4171,14.3665,14.3665,127600.0
2004-07-30 13:00:00,28.38,28.41,28.32,28.33,150700.0,14.3716,14.3867,14.3412,14.3462,150700.0
2004-07-30 13:30:00,28.33,28.33,28.21,28.23,210300.0,14.3462,14.3462,14.2855,14.2956,210300.0
2004-07-30 14:00:00,28.23,28.29,28.2,28.22,213400.0,14.2956,14.326,14.2804,14.2905,213400.0
2004-07-30 14:30:00,28.22,28.27,28.14,28.15,304000.0,14.2905,14.3158,14.25,14.2551,304000.0
2004-07-30 15:00:00,28.14,28.2,28.12,28.15,568900.0,14.25,14.2804,14.2399,14.2551,568900.0
2004-07-30 15:30:00,28.15,28.32,28.14,28.3,426600.0,14.2551,14.3412,14.25,14.331,426600.0
2004-08-02 09:30:00,28.13,28.23,28.07,28.2,394400.0,14.245,14.2956,14.2146,14.2804,394400.0
2004-08-02 10:00:00,28.2,28.23,28.08,28.13,213000.0,14.2804,14.2956,14.2196,14.245,213000.0
2004-08-02 10:30:00,28.15,28.18,28.09,28.11,180900.0,14.2551,14.2703,14.2247,14.2348,180900.0
2004-08-02 11:00:00,28.11,28.15,28.04,28.1,143700.0,14.2348,14.2551,14.1994,14.2298,143700.0
2004-08-02 11:30:00,28.1,28.2,28.08,28.2,247900.0,14.2298,14.2804,14.2196,14.2804,247900.0
2004-08-02 12:00:00,28.2,28.21,28.18,28.21,187100.0,14.2804,14.2855,14.2703,14.2855,187100.0
2004-08-02 12:30:00,28.21,28.21,28.15,28.17,158700.0,14.2855,14.2855,14.2551,14.2652,158700.0
2004-08-02 13:00:00,28.18,28.27,28.17,28.24,260500.0,14.2703,14.3158,14.2652,14.3007,260500.0
2004-08-02 13:30:00,28.25,28.33,28.19,28.32,238900.0,14.3057,14.3462,14.2753,14.3412,238900.0
2004-08-02 14:00:00,28.32,28.34,28.19,28.33,206400.0,14.3412,14.3513,14.2753,14.3462,206400.0
2004-08-02 14:30:00,28.33,28.33,28.27,28.28,184300.0,14.3462,14.3462,14.3158,14.3209,184300.0
2004-08-02 15:00:00,28.29,28.35,28.27,28.32,265300.0,14.326,14.3564,14.3158,14.3412,265300.0
2004-08-02 15:30:00,28.3,28.41,28.3,28.36,416100.0,14.331,14.3867,14.331,14.3614,416100.0
2004-08-03 09:30:00,28.5,28.6,28.47,28.55,731400.0,14.4323,14.483,14.4171,14.4576,731400.0
2004-08-03 10:00:00,28.56,28.57,28.37,28.4,440600.0,14.4627,14.4678,14.3665,14.3817,440600.0
2004-08-03 10:30:00,28.4,28.46,28.38,28.43,347800.0,14.3817,14.4121,14.3716,14.3969,347800.0
2004-08-03 11:00:00,28.44,28.49,28.39,28.45,212300.0,14.4019,14.4273,14.3766,14.407,212300.0
2004-08-03 11:30:00,28.44,28.6,28.44,28.57,262400.0,14.4019,14.483,14.4019,14.4678,262400.0
2004-08-03 12:00:00,28.6,28.6,28.53,28.53,141600.0,14.483,14.483,14.4475,14.4475,141600.0
2004-08-03 12:30:00,28.53,28.56,28.45,28.48,216100.0,14.4475,14.4627,14.407,14.4222,216100.0
2004-08-03 13:00:00,28.46,28.47,28.35,28.39,138700.0,14.4121,14.4171,14.3564,14.3766,138700.0
2004-08-03 13:30:00,28.38,28.43,28.33,28.36,179500.0,14.3716,14.3969,14.3462,14.3614,179500.0
2004-08-03 14:00:00,28.36,28.39,28.29,28.38,308000.0,14.3614,14.3766,14.326,14.3716,308000.0
2004-08-03 14:30:00,28.39,28.45,28.34,28.45,262300.0,14.3766,14.407,14.3513,14.407,262300.0
2004-08-03 15:00:00,28.45,28.48,28.37,28.42,279800.0,14.407,14.4222,14.3665,14.3918,279800.0
2004-08-03 15:30:00,28.42,28.46,28.37,28.4,265600.0,14.3918,14.4121,14.3665,14.3817,265600.0
2004-08-04 09:30:00,28.41,28.5,28.27,28.45,531100.0,14.3867,14.4323,14.3158,14.407,531100.0
2004-08-04 10:00:00,28.46,28.47,28.34,28.38,539100.0,14.4121,14.4171,14.3513,14.3716,539100.0
2004-08-04 10:30:00,28.37,28.63,28.37,28.59,439400.0,14.3665,14.4982,14.3665,14.4779,439400.0
2004-08-04 11:00:00,28.59,28.7,28.5,28.7,256700.0,14.4779,14.5336,14.4323,14.5336,256700.0
2004-08-04 11:30:00,28.7,28.7,28.61,28.62,228800.0,14.5336,14.5336,14.488,14.4931,228800.0
2004-08-04 12:00:00,28.61,28.68,28.6,28.63,166700.0,14.488,14.5235,14.483,14.4982,166700.0
2004-08-04 12:30:00,28.64,28.67,28.62,28.64,144200.0,14.5032,14.5184,14.4931,14.5032,144200.0
2004-08-04 13:00:00,28.64,28.75,28.64,28.75,241900.0,14.5032,14.5589,14.5032,14.5589,241900.0
2004-08-04 13:30:00,28.74,28.87,28.72,28.84,372500.0,14.5539,14.6197,14.5437,14.6045,372500.0
2004-08-04 14:00:00,28.82,28.97,28.82,28.97,425000.0,14.5944,14.6703,14.5944,14.6703,425000.0
2004-08-04 14:30:00,28.97,29.0,28.93,28.94,646400.0,14.6703,14.6855,14.6501,14.6551,646400.0
2004-08-04 15:00:00,28.94,28.97,28.86,28.87,325200.0,14.6551,14.6703,14.6146,14.6197,325200.0
2004-08-04 15:30:00,28.88,28.88,28.75,28.78,636300.0,14.6248,14.6248,14.5589,14.5741,636300.0
2004-08-05 09:30:00,28.77,28.8,28.7,28.75,611800.0,14.569,14.5842,14.5336,14.5589,611800.0
2004-08-05 10:00:00,28.76,28.76,28.54,28.6,418700.0,14.564,14.564,14.4526,14.483,418700.0
2004-08-05 10:30:00,28.62,28.67,28.58,28.61,148000.0,14.4931,14.5184,14.4728,14.488,148000.0
2004-08-05 11:00:00,28.6,28.65,28.55,28.63,138100.0,14.483,14.5083,14.4576,14.4982,138100.0
2004-08-05 11:30:00,28.63,28.66,28.5,28.61,189000.0,14.4982,14.5133,14.4323,14.488,189000.0
2004-08-05 12:00:00,28.61,28.62,28.52,28.57,272800.0,14.488,14.4931,14.4424,14.4678,272800.0
2004-08-05 12:30:00,28.58,28.63,28.55,28.6,124200.0,14.4728,14.4982,14.4576,14.483,124200.0
2004-08-05 13:00:00,28.6,28.64,28.53,28.54,172300.0,14.483,14.5032,14.4475,14.4526,172300.0
2004-08-05 13:30:00,28.53,28.64,28.51,28.61,282300.0,14.4475,14.5032,14.4374,14.488,282300.0
2004-08-05 14:00:00,28.61,28.64,28.6,28.61,220400.0,14.488,14.5032,14.483,14.488,220400.0
2004-08-05 14:30:00,28.61,28.64,28.53,28.55,412600.0,14.488,14.5032,14.4475,14.4576,412600.0
2004-08-05 15:00:00,28.55,28.62,28.55,28.57,319900.0,14.4576,14.4931,14.4576,14.4678,319900.0
2004-08-05 15:30:00,28.58,28.62,28.38,28.46,669100.0,14.4728,14.4931,14.3716,14.4121,669100.0
2004-08-06 09:30:00,28.09,28.25,28.05,28.14,613900.0,14.2247,14.3057,14.2044,14.25,613900.0
2004-08-06 10:00:00,28.14,28.36,28.12,28.33,321900.0,14.25,14.3614,14.2399,14.3462,321900.0
2004-08-06 10:30:00,28.32,28.35,28.27,28.29,256800.0,14.3412,14.3564,14.3158,14.326,256800.0
2004-08-06 11:00:00,28.29,28.44,28.26,28.41,284700.0,14.326,14.4019,14.3108,14.3867,284700.0
2004-08-06 11:30:00,28.41,28.41,28.24,28.27,406900.0,14.3867,14.3867,14.3007,14.3158,406900.0
2004-08-06 12:00:00,28.27,28.28,28.18,28.19,194300.0,14.3158,14.3209,14.2703,14.2753,194300.0
2004-08-06 12:30:00,28.18,28.23,28.0,28.01,260800.0,14.2703,14.2956,14.1791,14.1842,260800.0
2004-08-06 13:00:00,28.02,28.09,27.97,28.06,228100.0,14.1892,14.2247,14.1639,14.2095,228100.0
2004-08-06 13:30:00,28.07,28.14,28.06,28.1,174900.0,14.2146,14.25,14.2095,14.2298,174900.0
2004-08-06 14:00:00,28.1,28.21,28.09,28.21,176300.0,14.2298,14.2855,14.2247,14.2855,176300.0
2004-08-06 14:30:00,28.21,28.23,28.14,28.15,259200.0,14.2855,14.2956,14.25,14.2551,259200.0
2004-08-06 15:00:00,28.16,28.19,28.12,28.13,392200.0,14.2601,14.2753,14.2399,14.245,392200.0
2004-08-06 15:30:00,28.13,28.22,28.11,28.14,544700.0,14.245,14.2905,14.2348,14.25,544700.0
2004-08-09 09:30:00,28.15,28.19,28.1,28.19,301000.0,14.2551,14.2753,14.2298,14.2753,301000.0
2004-08-09 10:00:00,28.19,28.23,28.12,28.22,319600.0,14.2753,14.2956,14.2399,14.2905,319600.0
2004-08-09 10:30:00,28.21,28.31,28.21,28.29,179800.0,14.2855,14.3361,14.2855,14.326,179800.0
2004-08-09 11:00:00,28.29,28.29,28.2,28.27,143300.0,14.326,14.326,14.2804,14.3158,143300.0
2004-08-09 11:30:00,28.26,28.26,28.22,28.23,94300.0,14.3108,14.3108,14.2905,14.2956,94300.0
2004-08-09 12:00:00,28.23,28.25,28.2,28.24,157300.0,14.2956,14.3057,14.2804,14.3007,157300.0
2004-08-09 12:30:00,28.24,28.29,28.22,28.24,97100.0,14.3007,14.326,14.2905,14.3007,97100.0
2004-08-09 13:00:00,28.25,28.25,28.18,28.2,335200.0,14.3057,14.3057,14.2703,14.2804,335200.0
2004-08-09 13:30:00,28.19,28.2,28.14,28.14,128900.0,14.2753,14.2804,14.25,14.25,128900.0
2004-08-09 14:00:00,28.14,28.27,28.11,28.21,158400.0,14.25,14.3158,14.2348,14.2855,158400.0
2004-08-09 14:30:00,28.2,28.24,28.14,28.17,140000.0,14.2804,14.3007,14.25,14.2652,140000.0
2004-08-09 15:00:00,28.16,28.22,28.11,28.18,155500.0,14.2601,14.2905,14.2348,14.2703,155500.0
2004-08-09 15:30:00,28.18,28.24,28.11,28.12,192600.0,14.2703,14.3007,14.2348,14.2399,192600.0
2004-08-10 09:30:00,28.25,28.4,28.17,28.4,285600.0,14.3057,14.3817,14.2652,14.3817,285600.0
2004-08-10 10:00:00,28.37,28.41,28.34,28.4,200200.0,14.3665,14.3867,14.3513,14.3817,200200.0
2004-08-10 10:30:00,28.4,28.44,28.36,28.39,331000.0,14.3817,14.4019,14.3614,14.3766,331000.0
2004-08-10 11:00:00,28.39,28.39,28.31,28.32,204400.0,14.3766,14.3766,14.3361,14.3412,204400.0
2004-08-10 11:30:00,28.32,28.37,28.31,28.36,121200.0,14.3412,14.3665,14.3361,14.3614,121200.0
2004-08-10 12:00:00,28.36,28.37,28.3,28.32,195000.0,14.3614,14.3665,14.331,14.3412,195000.0
2004-08-10 12:30:00,28.32,28.36,28.3,28.33,123600.0,14.3412,14.3614,14.331,14.3462,123600.0
2004-08-10 13:00:00,28.32,28.38,28.32,28.38,240800.0,14.3412,14.3716,14.3412,14.3716,240800.0
2004-08-10 13:30:00,28.38,28.42,28.36,28.41,148400.0,14.3716,14.3918,14.3614,14.3867,148400.0
2004-08-10 14:00:00,28.41,28.44,28.36,28.37,146600.0,14.3867,14.4019,14.3614,14.3665,146600.0
2004-08-10 14:30:00,28.37,28.59,28.34,28.51,397200.0,14.3665,14.4779,14.3513,14.4374,397200.0
2004-08-10 15:00:00,28.51,28.64,28.5,28.55,356900.0,14.4374,14.5032,14.4323,14.4576,356900.0
2004-08-10 15:30:00,28.56,28.6,28.5,28.59,499900.0,14.4627,14.483,14.4323,14.4779,499900.0
2004-08-11 09:30:00,28.56,28.56,28.33,28.4,390700.0,14.4627,14.4627,14.3462,14.3817,390700.0
2004-08-11 10:00:00,28.42,28.61,28.35,28.58,299800.0,14.3918,14.488,14.3564,14.4728,299800.0
2004-08-11 10:30:00,28.57,28.67,28.48,28.67,177200.0,14.4678,14.5184,14.4222,14.5184,177200.0
2004-08-11 11:00:00,28.66,28.77,28.63,28.66,236300.0,14.5133,14.569,14.4982,14.5133,236300.0
2004-08-11 11:30:00,28.64,28.67,28.54,28.54,161800.0,14.5032,14.5184,14.4526,14.4526,161800.0
2004-08-11 12:00:00,28.54,28.68,28.54,28.66,76000.0,14.4526,14.5235,14.4526,14.5133,76000.0
2004-08-11 12:30:00,28.65,28.65,28.57,28.6,116300.0,14.5083,14.5083,14.4678,14.483,116300.0
2004-08-11 13:00:00,28.59,28.7,28.57,28.58,158600.0,14.4779,14.5336,14.4678,14.4728,158600.0
2004-08-11 13:30:00,28.58,28.64,28.53,28.61,114400.0,14.4728,14.5032,14.4475,14.488,114400.0
2004-08-11 14:00:00,28.6,28.62,28.51,28.58,215500.0,14.483,14.4931,14.4374,14.4728,215500.0
2004-08-11 14:30:00,28.58,28.7,28.51,28.69,165100.0,14.4728,14.5336,14.4374,14.5285,165100.0
2004-08-11 15:00:00,28.71,28.72,28.64,28.7,265700.0,14.5387,14.5437,14.5032,14.5336,265700.0
2004-08-11 15:30:00,28.7,28.71,28.56,28.68,288200.0,14.5336,14.5387,14.4627,14.5235,288200.0
2004-08-12 09:30:00,28.54,28.59,28.41,28.5,548100.0,14.4526,14.4779,14.3867,14.4323,548100.0
2004-08-12 10:00:00,28.45,28.49,28.31,28.4,367800.0,14.407,14.4273,14.3361,14.3817,367800.0
2004-08-12 10:30:00,28.4,28.44,28.36,28.43,310600.0,14.3817,14.4019,14.3614,14.3969,310600.0
2004-08-12 11:00:00,28.42,28.58,28.42,28.58,263200.0,14.3918,14.4728,14.3918,14.4728,263200.0
2004-08-12 11:30:00,28.57,28.57,28.46,28.49,91700.0,14.4678,14.4678,14.4121,14.4273,91700.0
2004-08-12 12:00:00,28.49,28.5,28.42,28.44,149600.0,14.4273,14.4323,14.3918,14.4019,149600.0
2004-08-12 12:30:00,28.45,28.53,28.44,28.51,212100.0,14.407,14.4475,14.4019,14.4374,212100.0
2004-08-12 13:00:00,28.49,28.51,28.41,28.43,307000.0,14.4273,14.4374,14.3867,14.3969,307000.0
2004-08-12 13:30:00,28.43,28.48,28.4,28.47,253900.0,14.3969,14.4222,14.3817,14.4171,253900.0
2004-08-12 14:00:00,28.47,28.51,28.4,28.48,192500.0,14.4171,14.4374,14.3817,14.4222,192500.0
2004-08-12 14:30:00,28.48,28.52,28.44,28.5,366100.0,14.4222,14.4424,14.4019,14.4323,366100.0
2004-08-12 15:00:00,28.5,28.51,28.4,28.44,581500.0,14.4323,14.4374,14.3817,14.4019,581500.0
2004-08-12 15:30:00,28.44,28.45,28.34,28.41,403100.0,14.4019,14.407,14.3513,14.3867,403100.0
2004-08-13 09:30:00,28.57,28.57,28.4,28.49,483100.0,14.4678,14.4678,14.3817,14.4273,483100.0
2004-08-13 10:00:00,28.49,28.55,28.4,28.5,367900.0,14.4273,14.4576,14.3817,14.4323,367900.0
2004-08-13 10:30:00,28.5,28.68,28.5,28.67,284200.0,14.4323,14.5235,14.4323,14.5184,284200.0
2004-08-13 11:00:00,28.67,28.7,28.61,28.61,372500.0,14.5184,14.5336,14.488,14.488,372500.0
2004-08-13 11:30:00,28.61,28.64,28.56,28.64,217500.0,14.488,14.5032,14.4627,14.5032,217500.0
2004-08-13 12:00:00,28.63,28.66,28.56,28.64,193000.0,14.4982,14.5133,14.4627,14.5032,193000.0
2004-08-13 12:30:00,28.64,28.68,28.59,28.65,163600.0,14.5032,14.5235,14.4779,14.5083,163600.0
2004-08-13 13:00:00,28.65,28.66,28.61,28.62,116600.0,14.5083,14.5133,14.488,14.4931,116600.0
2004-08-13 13:30:00,28.62,28.68,28.58,28.64,212600.0,14.4931,14.5235,14.4728,14.5032,212600.0
2004-08-13 14:00:00,28.64,28.65,28.56,28.61,145800.0,14.5032,14.5083,14.4627,14.488,145800.0
2004-08-13 14:30:00,28.61,28.67,28.55,28.59,201300.0,14.488,14.5184,14.4576,14.4779,201300.0
2004-08-13 15:00:00,28.6,28.7,28.59,28.67,382700.0,14.483,14.5336,14.4779,14.5184,382700.0
2004-08-13 15:30:00,28.66,28.76,28.66,28.74,465200.0,14.5133,14.564,14.5133,14.5539,465200.0
2004-08-16 09:30:00,28.79,28.88,28.66,28.76,395000.0,14.5792,14.6248,14.5133,14.564,395000.0
2004-08-16 10:00:00,28.77,28.9,28.76,28.84,221200.0,14.569,14.6349,14.564,14.6045,221200.0
2004-08-16 10:30:00,28.85,28.87,28.78,28.79,376200.0,14.6096,14.6197,14.5741,14.5792,376200.0
2004-08-16 11:00:00,28.79,28.85,28.78,28.79,237100.0,14.5792,14.6096,14.5741,14.5792,237100.0
2004-08-16 11:30:00,28.79,28.8,28.75,28.78,170100.0,14.5792,14.5842,14.5589,14.5741,170100.0
2004-08-16 12:00:00,28.77,28.78,28.71,28.72,168800.0,14.569,14.5741,14.5387,14.5437,168800.0
2004-08-16 12:30:00,28.7,28.77,28.7,28.75,188400.0,14.5336,14.569,14.5336,14.5589,188400.0
2004-08-16 13:00:00,28.75,28.83,28.73,28.78,217000.0,14.5589,14.5994,14.5488,14.5741,217000.0
2004-08-16 13:30:00,28.77,28.8,28.74,28.74,147400.0,14.569,14.5842,14.5539,14.5539,147400.0
2004-08-16 14:00:00,28.75,28.81,28.73,28.77,295500.0,14.5589,14.5893,14.5488,14.569,295500.0
2004-08-16 14:30:00,28.76,28.8,28.74,28.77,303900.0,14.564,14.5842,14.5539,14.569,303900.0
2004-08-16 15:00:00,28.77,28.8,28.7,28.75,248300.0,14.569,14.5842,14.5336,14.5589,248300.0
2004-08-16 15:30:00,28.75,28.8,28.73,28.77,481900.0,14.5589,14.5842,14.5488,14.569,481900.0
2004-08-17 09:30:00,28.85,29.0,28.81,28.97,897700.0,14.6096,14.6855,14.5893,14.6703,897700.0
2004-08-17 10:00:00,28.95,29.0,28.94,28.95,445800.0,14.6602,14.6855,14.6551,14.6602,445800.0
2004-08-17 10:30:00,28.96,29.04,28.95,29.03,421600.0,14.6653,14.7058,14.6602,14.7007,421600.0
2004-08-17 11:00:00,29.02,29.03,28.88,28.93,336100.0,14.6956,14.7007,14.6248,14.6501,336100.0
2004-08-17 11:30:00,28.93,28.97,28.89,28.92,163600.0,14.6501,14.6703,14.6298,14.645,163600.0
2004-08-17 12:00:00,28.92,28.94,28.86,28.89,113200.0,14.645,14.6551,14.6146,14.6298,113200.0
2004-08-17 12:30:00,28.88,28.95,28.85,28.9,96400.0,14.6248,14.6602,14.6096,14.6349,96400.0
2004-08-17 13:00:00,28.91,28.92,28.85,28.86,114200.0,14.6399,14.645,14.6096,14.6146,114200.0
2004-08-17 13:30:00,28.86,28.92,28.85,28.9,127500.0,14.6146,14.645,14.6096,14.6349,127500.0
2004-08-17 14:00:00,28.9,28.9,28.83,28.84,174500.0,14.6349,14.6349,14.5994,14.6045,174500.0
2004-08-17 14:30:00,28.84,28.85,28.79,28.83,290900.0,14.6045,14.6096,14.5792,14.5994,290900.0
2004-08-17 15:00:00,28.82,28.84,28.75,28.78,219200.0,14.5944,14.6045,14.5589,14.5741,219200.0
2004-08-17 15:30:00,28.78,28.88,28.78,28.85,393900.0,14.5741,14.6248,14.5741,14.6096,393900.0
2004-08-18 09:30:00,28.85,28.96,28.77,28.93,200500.0,14.6096,14.6653,14.569,14.6501,200500.0
2004-08-18 10:00:00,28.92,29.0,28.92,28.99,202300.0,14.645,14.6855,14.645,14.6805,202300.0
2004-08-18 10:30:00,29.0,29.04,28.92,29.0,461200.0,14.6855,14.7058,14.645,14.6855,461200.0
2004-08-18 11:00:00,29.0,29.0,28.91,28.99,210800.0,14.6855,14.6855,14.6399,14.6805,210800.0
2004-08-18 11:30:00,29.0,29.01,28.95,28.98,127700.0,14.6855,14.6906,14.6602,14.6754,127700.0
2004-08-18 12:00:00,28.99,28.99,28.94,28.96,121200.0,14.6805,14.6805,14.6551,14.6653,121200.0
2004-08-18 12:30:00,28.97,28.97,28.93,28.94,117900.0,14.6703,14.6703,14.6501,14.6551,117900.0
2004-08-18 13:00:00,28.94,28.94,28.86,28.91,156000.0,14.6551,14.6551,14.6146,14.6399,156000.0
2004-08-18 13:30:00,28.91,28.99,28.91,28.96,82400.0,14.6399,14.6805,14.6399,14.6653,82400.0
2004-08-18 14:00:00,28.97,29.06,28.97,29.0,270800.0,14.6703,14.7159,14.6703,14.6855,270800.0
2004-08-18 14:30:00,29.0,29.03,28.94,28.99,197000.0,14.6855,14.7007,14.6551,14.6805,197000.0
2004-08-18 15:00:00,28.99,29.0,28.96,29.0,206000.0,14.6805,14.6855,14.6653,14.6855,206000.0
2004-08-18 15:30:00,29.01,29.04,28.96,29.01,445900.0,14.6906,14.7058,14.6653,14.6906,445900.0
2004-08-19 09:30:00,28.95,28.98,28.85,28.92,336700.0,14.6602,14.6754,14.6096,14.645,336700.0
2004-08-19 10:00:00,28.92,28.93,28.76,28.78,270300.0,14.645,14.6501,14.564,14.5741,270300.0
2004-08-19 10:30:00,28.78,28.81,28.72,28.77,271600.0,14.5741,14.5893,14.5437,14.569,271600.0
2004-08-19 11:00:00,28.77,28.81,28.76,28.8,155300.0,14.569,14.5893,14.564,14.5842,155300.0
2004-08-19 11:30:00,28.8,28.83,28.78,28.83,157000.0,14.5842,14.5994,14.5741,14.5994,157000.0
2004-08-19 12:00:00,28.83,28.86,28.78,28.79,136100.0,14.5994,14.6146,14.5741,14.5792,136100.0
2004-08-19 12:30:00,28.8,28.8,28.75,28.77,179600.0,14.5842,14.5842,14.5589,14.569,179600.0
2004-08-19 13:00:00,28.77,28.8,28.74,28.74,152600.0,14.569,14.5842,14.5539,14.5539,152600.0
2004-08-19 13:30:00,28.74,28.76,28.66,28.66,240500.0,14.5539,14.564,14.5133,14.5133,240500.0
2004-08-19 14:00:00,28.66,28.67,28.52,28.53,311200.0,14.5133,14.5184,14.4424,14.4475,311200.0
2004-08-19 14:30:00,28.53,28.57,28.5,28.55,375700.0,14.4475,14.4678,14.4323,14.4576,375700.0
2004-08-19 15:00:00,28.56,28.7,28.53,28.68,307900.0,14.4627,14.5336,14.4475,14.5235,307900.0
2004-08-19 15:30:00,28.69,28.8,28.66,28.68,377500.0,14.5285,14.5842,14.5133,14.5235,377500.0
2004-08-20 09:30:00,28.72,28.8,28.62,28.66,427000.0,14.5437,14.5842,14.4931,14.5133,427000.0
2004-08-20 10:00:00,28.65,28.71,28.59,28.6,318300.0,14.5083,14.5387,14.4779,14.483,318300.0
2004-08-20 10:30:00,28.6,28.69,28.53,28.54,332600.0,14.483,14.5285,14.4475,14.4526,332600.0
2004-08-20 11:00:00,28.55,28.57,28.49,28.53,255900.0,14.4576,14.4678,14.4273,14.4475,255900.0
2004-08-20 11:30:00,28.54,28.61,28.53,28.56,203000.0,14.4526,14.488,14.4475,14.4627,203000.0
2004-08-20 12:00:00,28.56,28.65,28.55,28.64,157400.0,14.4627,14.5083,14.4576,14.5032,157400.0
2004-08-20 12:30:00,28.63,28.79,28.61,28.72,236100.0,14.4982,14.5792,14.488,14.5437,236100.0
2004-08-20 13:00:00,28.73,28.8,28.72,28.77,88900.0,14.5488,14.5842,14.5437,14.569,88900.0
2004-08-20 13:30:00,28.76,28.86,28.75,28.77,292700.0,14.564,14.6146,14.5589,14.569,292700.0
2004-08-20 14:00:00,28.77,28.8,28.7,28.78,202100.0,14.569,14.5842,14.5336,14.5741,202100.0
2004-08-20 14:30:00,28.78,28.85,28.76,28.78,238200.0,14.5741,14.6096,14.564,14.5741,238200.0
2004-08-20 15:00:00,28.78,28.82,28.71,28.81,346200.0,14.5741,14.5944,14.5387,14.5893,346200.0
2004-08-20 15:30:00,28.81,28.86,28.79,28.85,510300.0,14.5893,14.6146,14.5792,14.6096,510300.0
2004-08-23 09:30:00,28.73,28.82,28.72,28.74,374200.0,14.5488,14.5944,14.5437,14.5539,374200.0
2004-08-23 10:00:00,28.75,28.8,28.72,28.74,241100.0,14.5589,14.5842,14.5437,14.5539,241100.0
2004-08-23 10:30:00,28.74,28.82,28.72,28.78,282300.0,14.5539,14.5944,14.5437,14.5741,282300.0
2004-08-23 11:00:00,28.78,28.91,28.76,28.88,206500.0,14.5741,14.6399,14.564,14.6248,206500.0
2004-08-23 11:30:00,28.88,28.9,28.84,28.88,192700.0,14.6248,14.6349,14.6045,14.6248,192700.0
2004-08-23 12:00:00,28.85,28.89,28.85,28.87,228400.0,14.6096,14.6298,14.6096,14.6197,228400.0
2004-08-23 12:30:00,28.87,28.89,28.86,28.87,101500.0,14.6197,14.6298,14.6146,14.6197,101500.0
2004-08-23 13:00:00,28.87,28.89,28.82,28.86,122500.0,14.6197,14.6298,14.5944,14.6146,122500.0
2004-08-23 13:30:00,28.87,28.95,28.86,28.95,121900.0,14.6197,14.6602,14.6146,14.6602,121900.0
2004-08-23 14:00:00,28.95,28.99,28.92,28.94,358300.0,14.6602,14.6805,14.645,14.6551,358300.0
2004-08-23 14:30:00,28.96,28.96,28.85,28.86,171600.0,14.6653,14.6653,14.6096,14.6146,171600.0
2004-08-23 15:00:00,28.87,28.88,28.79,28.83,300400.0,14.6197,14.6248,14.5792,14.5994,300400.0
2004-08-23 15:30:00,28.83,28.88,28.81,28.85,287400.0,14.5994,14.6248,14.5893,14.6096,287400.0
2004-08-24 09:30:00,28.95,28.99,28.87,28.91,321200.0,14.6602,14.6805,14.6197,14.6399,321200.0
2004-08-24 10:00:00,28.89,28.94,28.86,28.89,186300.0,14.6298,14.6551,14.6146,14.6298,186300.0
2004-08-24 10:30:00,28.89,28.89,28.81,28.86,146700.0,14.6298,14.6298,14.5893,14.6146,146700.0
2004-08-24 11:00:00,28.87,28.9,28.83,28.88,138800.0,14.6197,14.6349,14.5994,14.6248,138800.0
2004-08-24 11:30:00,28.89,28.94,28.85,28.87,209300.0,14.6298,14.6551,14.6096,14.6197,209300.0
2004-08-24 12:00:00,28.87,28.88,28.83,28.85,83000.0,14.6197,14.6248,14.5994,14.6096,83000.0
2004-08-24 12:30:00,28.86,28.88,28.81,28.86,162400.0,14.6146,14.6248,14.5893,14.6146,162400.0
2004-08-24 13:00:00,28.86,28.87,28.82,28.87,141500.0,14.6146,14.6197,14.5944,14.6197,141500.0
2004-08-24 13:30:00,28.87,28.87,28.84,28.87,101500.0,14.6197,14.6197,14.6045,14.6197,101500.0
2004-08-24 14:00:00,28.87,28.87,28.8,28.82,104600.0,14.6197,14.6197,14.5842,14.5944,104600.0
2004-08-24 14:30:00,28.82,28.84,28.79,28.81,152500.0,14.5944,14.6045,14.5792,14.5893,152500.0
2004-08-24 15:00:00,28.81,28.83,28.76,28.79,245200.0,14.5893,14.5994,14.564,14.5792,245200.0
2004-08-24 15:30:00,28.79,28.85,28.78,28.81,420700.0,14.5792,14.6096,14.5741,14.5893,420700.0
2004-08-25 09:30:00,28.71,28.75,28.63,28.69,388000.0,14.5387,14.5589,14.4982,14.5285,388000.0
2004-08-25 10:00:00,28.69,28.69,28.56,28.62,296800.0,14.5285,14.5285,14.4627,14.4931,296800.0
2004-08-25 10:30:00,28.63,28.66,28.52,28.57,356600.0,14.4982,14.5133,14.4424,14.4678,356600.0
2004-08-25 11:00:00,28.58,28.67,28.54,28.66,225300.0,14.4728,14.5184,14.4526,14.5133,225300.0
2004-08-25 11:30:00,28.65,28.67,28.59,28.6,193000.0,14.5083,14.5184,14.4779,14.483,193000.0
2004-08-25 12:00:00,28.6,28.69,28.59,28.69,341100.0,14.483,14.5285,14.4779,14.5285,341100.0
2004-08-25 12:30:00,28.69,28.8,28.67,28.72,286700.0,14.5285,14.5842,14.5184,14.5437,286700.0
2004-08-25 13:00:00,28.72,28.83,28.72,28.8,199000.0,14.5437,14.5994,14.5437,14.5842,199000.0
2004-08-25 13:30:00,28.79,28.79,28.75,28.77,159000.0,14.5792,14.5792,14.5589,14.569,159000.0
2004-08-25 14:00:00,28.77,28.8,28.72,28.8,345800.0,14.569,14.5842,14.5437,14.5842,345800.0
2004-08-25 14:30:00,28.8,28.85,28.72,28.83,301600.0,14.5842,14.6096,14.5437,14.5994,301600.0
2004-08-25 15:00:00,28.82,28.85,28.76,28.78,274200.0,14.5944,14.6096,14.564,14.5741,274200.0
2004-08-25 15:30:00,28.76,28.84,28.76,28.79,331800.0,14.564,14.6045,14.564,14.5792,331800.0
2004-08-26 09:30:00,28.8,28.83,28.7,28.77,163800.0,14.5842,14.5994,14.5336,14.569,163800.0
2004-08-26 10:00:00,28.78,28.96,28.78,28.95,302200.0,14.5741,14.6653,14.5741,14.6602,302200.0
2004-08-26 10:30:00,28.95,29.0,28.91,28.96,345600.0,14.6602,14.6855,14.6399,14.6653,345600.0
2004-08-26 11:00:00,28.98,28.99,28.91,28.94,214500.0,14.6754,14.6805,14.6399,14.6551,214500.0
2004-08-26 11:30:00,28.93,28.94,28.89,28.89,180700.0,14.6501,14.6551,14.6298,14.6298,180700.0
2004-08-26 12:00:00,28.89,28.95,28.88,28.92,287800.0,14.6298,14.6602,14.6248,14.645,287800.0
2004-08-26 12:30:00,28.93,28.96,28.9,28.95,147200.0,14.6501,14.6653,14.6349,14.6602,147200.0
2004-08-26 13:00:00,28.95,28.96,28.9,28.95,134500.0,14.6602,14.6653,14.6349,14.6602,134500.0
2004-08-26 13:30:00,28.95,29.03,28.94,29.02,483900.0,14.6602,14.7007,14.6551,14.6956,483900.0
2004-08-26 14:00:00,29.03,29.07,28.97,29.05,409000.0,14.7007,14.721,14.6703,14.7108,409000.0
2004-08-26 14:30:00,29.05,29.08,29.02,29.07,291100.0,14.7108,14.726,14.6956,14.721,291100.0
2004-08-26 15:00:00,29.07,29.11,29.05,29.1,404800.0,14.721,14.7412,14.7108,14.7362,404800.0
2004-08-26 15:30:00,29.1,29.11,29.04,29.1,566000.0,14.7362,14.7412,14.7058,14.7362,566000.0
2004-08-27 09:30:00,29.1,29.19,29.09,29.18,385200.0,14.7362,14.7817,14.7311,14.7767,385200.0
2004-08-27 10:00:00,29.18,29.25,29.18,29.18,272300.0,14.7767,14.8121,14.7767,14.7767,272300.0
2004-08-27 10:30:00,29.19,29.2,29.16,29.18,117600.0,14.7817,14.7868,14.7665,14.7767,117600.0
2004-08-27 11:00:00,29.19,29.24,29.18,29.21,150500.0,14.7817,14.8071,14.7767,14.7919,150500.0
2004-08-27 11:30:00,29.21,29.28,29.21,29.27,209100.0,14.7919,14.8273,14.7919,14.8222,209100.0
2004-08-27 12:00:00,29.27,29.31,29.25,29.26,205300.0,14.8222,14.8425,14.8121,14.8172,205300.0
2004-08-27 12:30:00,29.26,29.35,29.25,29.34,171200.0,14.8172,14.8628,14.8121,14.8577,171200.0
2004-08-27 13:00:00,29.33,29.36,29.29,29.29,213700.0,14.8526,14.8678,14.8324,14.8324,213700.0
2004-08-27 13:30:00,29.3,29.3,29.25,29.26,142700.0,14.8374,14.8374,14.8121,14.8172,142700.0
2004-08-27 14:00:00,29.26,29.31,29.25,29.27,161400.0,14.8172,14.8425,14.8121,14.8222,161400.0
2004-08-27 14:30:00,29.28,29.3,29.26,29.29,117400.0,14.8273,14.8374,14.8172,14.8324,117400.0
2004-08-27 15:00:00,29.29,29.33,29.28,29.32,239200.0,14.8324,14.8526,14.8273,14.8476,239200.0
2004-08-27 15:30:00,29.33,29.36,29.32,29.35,340900.0,14.8526,14.8678,14.8476,14.8628,340900.0
2004-08-30 09:30:00,29.2,29.32,29.2,29.29,200200.0,14.7868,14.8476,14.7868,14.8324,200200.0
2004-08-30 10:00:00,29.29,29.34,29.25,29.3,146300.0,14.8324,14.8577,14.8121,14.8374,146300.0
2004-08-30 10:30:00,29.27,29.29,29.2,29.21,196000.0,14.8222,14.8324,14.7868,14.7919,196000.0
2004-08-30 11:00:00,29.21,29.21,29.17,29.19,83800.0,14.7919,14.7919,14.7716,14.7817,83800.0
2004-08-30 11:30:00,29.19,29.24,29.18,29.18,124200.0,14.7817,14.8071,14.7767,14.7767,124200.0
2004-08-30 12:00:00,29.18,29.21,29.17,29.2,68000.0,14.7767,14.7919,14.7716,14.7868,68000.0
2004-08-30 12:30:00,29.21,29.26,29.2,29.24,101400.0,14.7919,14.8172,14.7868,14.8071,101400.0
2004-08-30 13:00:00,29.24,29.25,29.21,29.22,71900.0,14.8071,14.8121,14.7919,14.7969,71900.0
2004-08-30 13:30:00,29.21,29.25,29.19,29.22,107300.0,14.7919,14.8121,14.7817,14.7969,107300.0
2004-08-30 14:00:00,29.23,29.25,29.2,29.21,132300.0,14.802,14.8121,14.7868,14.7919,132300.0
2004-08-30 14:30:00,29.22,29.24,29.16,29.17,134500.0,14.7969,14.8071,14.7665,14.7716,134500.0
2004-08-30 15:00:00,29.16,29.19,29.1,29.18,141200.0,14.7665,14.7817,14.7362,14.7767,141200.0
2004-08-30 15:30:00,29.18,29.2,29.09,29.14,288500.0,14.7767,14.7868,14.7311,14.7564,288500.0
2004-08-31 09:30:00,29.14,29.23,29.05,29.16,212700.0,14.7564,14.802,14.7108,14.7665,212700.0
2004-08-31 10:00:00,29.18,29.18,29.1,29.14,217300.0,14.7767,14.7767,14.7362,14.7564,217300.0
2004-08-31 10:30:00,29.13,29.15,29.07,29.08,181000.0,14.7514,14.7615,14.721,14.726,181000.0
2004-08-31 11:00:00,29.07,29.14,29.05,29.13,198300.0,14.721,14.7564,14.7108,14.7514,198300.0
2004-08-31 11:30:00,29.13,29.14,29.1,29.14,107500.0,14.7514,14.7564,14.7362,14.7564,107500.0
2004-08-31 12:00:00,29.13,29.19,29.13,29.19,118400.0,14.7514,14.7817,14.7514,14.7817,118400.0
2004-08-31 12:30:00,29.19,29.25,29.18,29.25,136600.0,14.7817,14.8121,14.7767,14.8121,136600.0
2004-08-31 13:00:00,29.25,29.26,29.15,29.16,207200.0,14.8121,14.8172,14.7615,14.7665,207200.0
2004-08-31 13:30:00,29.16,29.2,29.14,29.2,147200.0,14.7665,14.7868,14.7564,14.7868,147200.0
2004-08-31 14:00:00,29.2,29.21,29.15,29.18,159400.0,14.7868,14.7919,14.7615,14.7767,159400.0
2004-08-31 14:30:00,29.18,29.34,29.17,29.34,221100.0,14.7767,14.8577,14.7716,14.8577,221100.0
2004-08-31 15:00:00,29.35,29.35,29.3,29.34,267000.0,14.8628,14.8628,14.8374,14.8577,267000.0
2004-08-31 15:30:00,29.34,29.5,29.33,29.5,720800.0,14.8577,14.9387,14.8526,14.9387,720800.0
2004-09-01 09:30:00,29.41,29.44,29.33,29.35,230700.0,14.8931,14.9083,14.8526,14.8628,230700.0
2004-09-01 10:00:00,29.35,29.48,29.35,29.47,259500.0,14.8628,14.9286,14.8628,14.9235,259500.0
2004-09-01 10:30:00,29.47,29.49,29.38,29.4,118400.0,14.9235,14.9337,14.8779,14.8881,118400.0
2004-09-01 11:00:00,29.4,29.44,29.39,29.4,146800.0,14.8881,14.9083,14.883,14.8881,146800.0
2004-09-01 11:30:00,29.4,29.41,29.36,29.4,161600.0,14.8881,14.8931,14.8678,14.8881,161600.0
2004-09-01 12:00:00,29.4,29.42,29.36,29.39,96700.0,14.8881,14.8982,14.8678,14.883,96700.0
2004-09-01 12:30:00,29.39,29.44,29.39,29.41,90500.0,14.883,14.9083,14.883,14.8931,90500.0
2004-09-01 13:00:00,29.42,29.44,29.28,29.4,414500.0,14.8982,14.9083,14.8273,14.8881,414500.0
2004-09-01 13:30:00,29.4,29.43,29.36,29.37,116900.0,14.8881,14.9033,14.8678,14.8729,116900.0
2004-09-01 14:00:00,29.37,29.45,29.37,29.45,155200.0,14.8729,14.9134,14.8729,14.9134,155200.0
2004-09-01 14:30:00,29.44,29.46,29.4,29.43,129700.0,14.9083,14.9185,14.8881,14.9033,129700.0
2004-09-01 15:00:00,29.43,29.43,29.35,29.4,262300.0,14.9033,14.9033,14.8628,14.8881,262300.0
2004-09-01 15:30:00,29.39,29.44,29.37,29.42,346700.0,14.883,14.9083,14.8729,14.8982,346700.0
2004-09-02 09:30:00,29.43,29.47,29.36,29.41,198800.0,14.9033,14.9235,14.8678,14.8931,198800.0
2004-09-02 10:00:00,29.41,29.47,29.35,29.37,149300.0,14.8931,14.9235,14.8628,14.8729,149300.0
2004-09-02 10:30:00,29.39,29.41,29.35,29.39,84600.0,14.883,14.8931,14.8628,14.883,84600.0
2004-09-02 11:00:00,29.39,29.42,29.31,29.33,121300.0,14.883,14.8982,14.8425,14.8526,121300.0
2004-09-02 11:30:00,29.33,29.36,29.31,29.32,105600.0,14.8526,14.8678,14.8425,14.8476,105600.0
2004-09-02 12:00:00,29.32,29.33,29.25,29.28,139100.0,14.8476,14.8526,14.8121,14.8273,139100.0
2004-09-02 12:30:00,29.29,29.3,29.24,29.25,114700.0,14.8324,14.8374,14.8071,14.8121,114700.0
2004-09-02 13:00:00,29.24,29.25,29.2,29.22,81700.0,14.8071,14.8121,14.7868,14.7969,81700.0
2004-09-02 13:30:00,29.22,29.27,29.21,29.25,61600.0,14.7969,14.8222,14.7919,14.8121,61600.0
2004-09-02 14:00:00,29.24,29.43,29.22,29.43,233900.0,14.8071,14.9033,14.7969,14.9033,233900.0
2004-09-02 14:30:00,29.43,29.48,29.41,29.47,246200.0,14.9033,14.9286,14.8931,14.9235,246200.0
2004-09-02 15:00:00,29.46,29.55,29.44,29.5,582000.0,14.9185,14.964,14.9083,14.9387,582000.0
2004-09-02 15:30:00,29.5,29.54,29.46,29.52,333200.0,14.9387,14.959,14.9185,14.9488,333200.0
2004-09-03 09:30:00,29.5,29.66,29.48,29.63,358500.0,14.9387,15.0197,14.9286,15.0045,358500.0
2004-09-03 10:00:00,29.63,29.72,29.62,29.71,458900.0,15.0045,15.0501,14.9995,15.0451,458900.0
2004-09-03 10:30:00,29.72,29.9,29.71,29.82,526800.0,15.0501,15.1413,15.0451,15.1008,526800.0
2004-09-03 11:00:00,29.82,29.84,29.78,29.8,229800.0,15.1008,15.1109,15.0805,15.0906,229800.0
2004-09-03 11:30:00,29.79,29.83,29.7,29.74,218900.0,15.0856,15.1058,15.04,15.0603,218900.0
2004-09-03 12:00:00,29.74,29.75,29.69,29.71,105100.0,15.0603,15.0653,15.0349,15.0451,105100.0
2004-09-03 12:30:00,29.72,29.73,29.67,29.68,92700.0,15.0501,15.0552,15.0248,15.0299,92700.0
2004-09-03 13:00:00,29.68,29.7,29.66,29.68,83000.0,15.0299,15.04,15.0197,15.0299,83000.0
2004-09-03 13:30:00,29.68,29.72,29.66,29.7,105900.0,15.0299,15.0501,15.0197,15.04,105900.0
2004-09-03 14:00:00,29.7,29.73,29.67,29.72,176000.0,15.04,15.0552,15.0248,15.0501,176000.0
2004-09-03 14:30:00,29.71,29.72,29.63,29.64,135300.0,15.0451,15.0501,15.0045,15.0096,135300.0
2004-09-03 15:00:00,29.64,29.68,29.62,29.64,269900.0,15.0096,15.0299,14.9995,15.0096,269900.0
2004-09-03 15:30:00,29.64,29.64,29.54,29.57,374300.0,15.0096,15.0096,14.959,14.9742,374300.0
2004-09-07 09:30:00,29.62,29.77,29.62,29.71,429200.0,14.9995,15.0754,14.9995,15.0451,429200.0
2004-09-07 10:00:00,29.71,29.79,29.68,29.74,457600.0,15.0451,15.0856,15.0299,15.0603,457600.0
2004-09-07 10:30:00,29.73,29.77,29.65,29.75,326700.0,15.0552,15.0754,15.0147,15.0653,326700.0
2004-09-07 11:00:00,29.76,29.88,29.74,29.87,221700.0,15.0704,15.1311,15.0603,15.1261,221700.0
2004-09-07 11:30:00,29.87,29.89,29.85,29.86,157200.0,15.1261,15.1362,15.116,15.121,157200.0
2004-09-07 12:00:00,29.85,29.91,29.85,29.88,212500.0,15.116,15.1463,15.116,15.1311,212500.0
2004-09-07 12:30:00,29.89,29.96,29.87,29.95,208900.0,15.1362,15.1717,15.1261,15.1666,208900.0
2004-09-07 13:00:00,29.96,30.0,29.94,29.96,1296200.0,15.1717,15.1919,15.1615,15.1717,1296200.0
2004-09-07 13:30:00,29.95,29.99,29.9,29.93,226100.0,15.1666,15.1869,15.1413,15.1565,226100.0
2004-09-07 14:00:00,29.93,29.99,29.88,29.91,350100.0,15.1565,15.1869,15.1311,15.1463,350100.0
2004-09-07 14:30:00,29.9,29.93,29.84,29.89,457800.0,15.1413,15.1565,15.1109,15.1362,457800.0
2004-09-07 15:00:00,29.88,29.93,29.88,29.9,244300.0,15.1311,15.1565,15.1311,15.1413,244300.0
2004-09-07 15:30:00,29.9,30.0,29.89,29.98,385200.0,15.1413,15.1919,15.1362,15.1818,385200.0
2004-09-08 09:30:00,29.9,29.92,29.8,29.91,399600.0,15.1413,15.1514,15.0906,15.1463,399600.0
2004-09-08 10:00:00,29.91,29.97,29.87,29.97,354900.0,15.1463,15.1767,15.1261,15.1767,354900.0
2004-09-08 10:30:00,29.97,29.98,29.84,29.9,345200.0,15.1767,15.1818,15.1109,15.1413,345200.0
2004-09-08 11:00:00,29.9,29.92,29.86,29.88,345700.0,15.1413,15.1514,15.121,15.1311,345700.0
2004-09-08 11:30:00,29.88,29.93,29.88,29.9,136300.0,15.1311,15.1565,15.1311,15.1413,136300.0
2004-09-08 12:00:00,29.92,29.92,29.87,29.89,186500.0,15.1514,15.1514,15.1261,15.1362,186500.0
2004-09-08 12:30:00,29.9,29.93,29.84,29.92,98800.0,15.1413,15.1565,15.1109,15.1514,98800.0
2004-09-08 13:00:00,29.91,29.93,29.86,29.89,373400.0,15.1463,15.1565,15.121,15.1362,373400.0
2004-09-08 13:30:00,29.89,29.9,29.86,29.88,815100.0,15.1362,15.1413,15.121,15.1311,815100.0
2004-09-08 14:00:00,29.88,29.91,29.74,29.76,323200.0,15.1311,15.1463,15.0603,15.0704,323200.0
2004-09-08 14:30:00,29.76,29.8,29.72,29.78,394300.0,15.0704,15.0906,15.0501,15.0805,394300.0
2004-09-08 15:00:00,29.78,29.79,29.73,29.78,155700.0,15.0805,15.0856,15.0552,15.0805,155700.0
2004-09-08 15:30:00,29.78,29.82,29.74,29.75,571100.0,15.0805,15.1008,15.0603,15.0653,571100.0
2004-09-09 09:30:00,29.7,29.7,29.55,29.59,516700.0,15.04,15.04,14.964,14.9843,516700.0
2004-09-09 10:00:00,29.63,29.68,29.57,29.65,326000.0,15.0045,15.0299,14.9742,15.0147,326000.0
2004-09-09 10:30:00,29.64,29.69,29.58,29.6,283300.0,15.0096,15.0349,14.9792,14.9894,283300.0
2004-09-09 11:00:00,29.6,29.61,29.55,29.56,511300.0,14.9894,14.9944,14.964,14.9691,511300.0
2004-09-09 11:30:00,29.56,29.57,29.5,29.51,359000.0,14.9691,14.9742,14.9387,14.9438,359000.0
2004-09-09 12:00:00,29.52,29.56,29.5,29.53,270700.0,14.9488,14.9691,14.9387,14.9539,270700.0
2004-09-09 12:30:00,29.53,29.56,29.5,29.53,177100.0,14.9539,14.9691,14.9387,14.9539,177100.0
2004-09-09 13:00:00,29.53,29.58,29.52,29.55,197700.0,14.9539,14.9792,14.9488,14.964,197700.0
2004-09-09 13:30:00,29.54,29.57,29.49,29.5,323800.0,14.959,14.9742,14.9337,14.9387,323800.0
2004-09-09 14:00:00,29.51,29.55,29.39,29.39,379200.0,14.9438,14.964,14.883,14.883,379200.0
2004-09-09 14:30:00,29.39,29.49,29.38,29.46,296700.0,14.883,14.9337,14.8779,14.9185,296700.0
2004-09-09 15:00:00,29.46,29.47,29.41,29.43,337800.0,14.9185,14.9235,14.8931,14.9033,337800.0
2004-09-09 15:30:00,29.44,29.46,29.34,29.36,607900.0,14.9083,14.9185,14.8577,14.8678,607900.0
2004-09-10 09:30:00,29.21,29.24,29.06,29.1,389900.0,14.7919,14.8071,14.7159,14.7362,389900.0
2004-09-10 10:00:00,29.1,29.11,29.01,29.04,329900.0,14.7362,14.7412,14.6906,14.7058,329900.0
2004-09-10 10:30:00,29.03,29.15,29.01,29.1,308200.0,14.7007,14.7615,14.6906,14.7362,308200.0
2004-09-10 11:00:00,29.09,29.26,29.09,29.25,242800.0,14.7311,14.8172,14.7311,14.8121,242800.0
2004-09-10 11:30:00,29.25,29.26,29.21,29.23,134800.0,14.8121,14.8172,14.7919,14.802,134800.0
2004-09-10 12:00:00,29.25,29.29,29.24,29.28,112400.0,14.8121,14.8324,14.8071,14.8273,112400.0
2004-09-10 12:30:00,29.28,29.32,29.27,29.27,118000.0,14.8273,14.8476,14.8222,14.8222,118000.0
2004-09-10 13:00:00,29.28,29.37,29.26,29.33,135600.0,14.8273,14.8729,14.8172,14.8526,135600.0
2004-09-10 13:30:00,29.34,29.36,29.3,29.34,125900.0,14.8577,14.8678,14.8374,14.8577,125900.0
2004-09-10 14:00:00,29.34,29.41,29.32,29.39,232700.0,14.8577,14.8931,14.8476,14.883,232700.0
2004-09-10 14:30:00,29.38,29.5,29.37,29.44,266000.0,14.8779,14.9387,14.8729,14.9083,266000.0
2004-09-10 15:00:00,29.43,29.5,29.39,29.47,261800.0,14.9033,14.9387,14.883,14.9235,261800.0
2004-09-10 15:30:00,29.47,29.48,29.37,29.43,335900.0,14.9235,14.9286,14.8729,14.9033,335900.0
2004-09-13 09:30:00,29.48,29.49,29.3,29.36,301300.0,14.9286,14.9337,14.8374,14.8678,301300.0
2004-09-13 10:00:00,29.38,29.48,29.34,29.42,206400.0,14.8779,14.9286,14.8577,14.8982,206400.0
2004-09-13 10:30:00,29.42,29.44,29.32,29.43,187200.0,14.8982,14.9083,14.8476,14.9033,187200.0
2004-09-13 11:00:00,29.43,29.46,29.39,29.45,219200.0,14.9033,14.9185,14.883,14.9134,219200.0
2004-09-13 11:30:00,29.46,29.52,29.45,29.5,191200.0,14.9185,14.9488,14.9134,14.9387,191200.0
2004-09-13 12:00:00,29.5,29.57,29.5,29.55,172600.0,14.9387,14.9742,14.9387,14.964,172600.0
2004-09-13 12:30:00,29.54,29.57,29.5,29.5,172100.0,14.959,14.9742,14.9387,14.9387,172100.0
2004-09-13 13:00:00,29.5,29.53,29.46,29.48,164100.0,14.9387,14.9539,14.9185,14.9286,164100.0
2004-09-13 13:30:00,29.49,29.55,29.45,29.49,174900.0,14.9337,14.964,14.9134,14.9337,174900.0
2004-09-13 14:00:00,29.5,29.52,29.45,29.48,173500.0,14.9387,14.9488,14.9134,14.9286,173500.0
2004-09-13 14:30:00,29.48,29.53,29.41,29.42,404800.0,14.9286,14.9539,14.8931,14.8982,404800.0
2004-09-13 15:00:00,29.42,29.46,29.35,29.37,312900.0,14.8982,14.9185,14.8628,14.8729,312900.0
2004-09-13 15:30:00,29.37,29.6,29.32,29.53,741800.0,14.8729,14.9894,14.8476,14.9539,741800.0
2004-09-14 09:30:00,29.45,29.7,29.45,29.69,262500.0,14.9134,15.04,14.9134,15.0349,262500.0
2004-09-14 10:00:00,29.69,29.7,29.62,29.64,172800.0,15.0349,15.04,14.9995,15.0096,172800.0
2004-09-14 10:30:00,29.65,29.7,29.6,29.62,252900.0,15.0147,15.04,14.9894,14.9995,252900.0
2004-09-14 11:00:00,29.61,29.64,29.54,29.55,191100.0,14.9944,15.0096,14.959,14.964,191100.0
2004-09-14 11:30:00,29.56,29.59,29.51,29.53,106900.0,14.9691,14.9843,14.9438,14.9539,106900.0
2004-09-14 12:00:00,29.52,29.59,29.5,29.54,263000.0,14.9488,14.9843,14.9387,14.959,263000.0
2004-09-14 12:30:00,29.55,29.65,29.5,29.65,179700.0,14.964,15.0147,14.9387,15.0147,179700.0
2004-09-14 13:00:00,29.65,29.66,29.57,29.59,215300.0,15.0147,15.0197,14.9742,14.9843,215300.0
2004-09-14 13:30:00,29.59,29.59,29.42,29.48,147000.0,14.9843,14.9843,14.8982,14.9286,147000.0
2004-09-14 14:00:00,29.47,29.49,29.39,29.44,200100.0,14.9235,14.9337,14.883,14.9083,200100.0
2004-09-14 14:30:00,29.44,29.47,29.4,29.42,489900.0,14.9083,14.9235,14.8881,14.8982,489900.0
2004-09-14 15:00:00,29.41,29.47,29.39,29.45,403900.0,14.8931,14.9235,14.883,14.9134,403900.0
2004-09-14 15:30:00,29.44,29.5,29.39,29.47,580500.0,14.9083,14.9387,14.883,14.9235,580500.0
2004-09-15 09:30:00,29.37,29.45,29.25,29.3,483100.0,14.8729,14.9134,14.8121,14.8374,483100.0
2004-09-15 10:00:00,29.3,29.3,29.2,29.25,258900.0,14.8374,14.8374,14.7868,14.8121,258900.0
2004-09-15 10:30:00,29.26,29.28,29.2,29.27,160400.0,14.8172,14.8273,14.7868,14.8222,160400.0
2004-09-15 11:00:00,29.27,29.29,29.22,29.27,173500.0,14.8222,14.8324,14.7969,14.8222,173500.0
2004-09-15 11:30:00,29.28,29.29,29.21,29.22,208900.0,14.8273,14.8324,14.7919,14.7969,208900.0
2004-09-15 12:00:00,29.22,29.23,29.18,29.18,242800.0,14.7969,14.802,14.7767,14.7767,242800.0
2004-09-15 12:30:00,29.19,29.21,29.16,29.18,252700.0,14.7817,14.7919,14.7665,14.7767,252700.0
2004-09-15 13:00:00,29.19,29.21,29.14,29.15,157700.0,14.7817,14.7919,14.7564,14.7615,157700.0
2004-09-15 13:30:00,29.15,29.21,29.11,29.2,182700.0,14.7615,14.7919,14.7412,14.7868,182700.0
2004-09-15 14:00:00,29.19,29.22,29.17,29.18,217300.0,14.7817,14.7969,14.7716,14.7767,217300.0
2004-09-15 14:30:00,29.19,29.23,29.13,29.15,269500.0,14.7817,14.802,14.7514,14.7615,269500.0
2004-09-15 15:00:00,29.14,29.16,29.04,29.06,428400.0,14.7564,14.7665,14.7058,14.7159,428400.0
2004-09-15 15:30:00,29.07,29.1,28.92,29.01,692400.0,14.721,14.7362,14.645,14.6906,692400.0
2004-09-16 09:30:00,29.15,29.36,29.08,29.35,364800.0,14.7615,14.8678,14.726,14.8628,364800.0
2004-09-16 10:00:00,29.36,29.44,29.32,29.35,283200.0,14.8678,14.9083,14.8476,14.8628,283200.0
2004-09-16 10:30:00,29.35,29.44,29.32,29.33,167400.0,14.8628,14.9083,14.8476,14.8526,167400.0
2004-09-16 11:00:00,29.32,29.33,28.28,29.27,161700.0,14.8476,14.8526,14.3209,14.8222,161700.0
2004-09-16 11:30:00,29.27,29.27,29.2,29.23,255700.0,14.8222,14.8222,14.7868,14.802,255700.0
2004-09-16 12:00:00,29.22,29.23,29.16,29.19,132700.0,14.7969,14.802,14.7665,14.7817,132700.0
2004-09-16 12:30:00,29.2,29.25,29.19,29.25,117600.0,14.7868,14.8121,14.7817,14.8121,117600.0
2004-09-16 13:00:00,29.25,29.25,29.18,29.25,133400.0,14.8121,14.8121,14.7767,14.8121,133400.0
2004-09-16 13:30:00,29.25,29.3,29.21,29.29,159600.0,14.8121,14.8374,14.7919,14.8324,159600.0
2004-09-16 14:00:00,29.3,29.41,29.29,29.39,171200.0,14.8374,14.8931,14.8324,14.883,171200.0
2004-09-16 14:30:00,29.39,29.39,29.33,29.34,139700.0,14.883,14.883,14.8526,14.8577,139700.0
2004-09-16 15:00:00,29.34,29.34,29.24,29.31,231500.0,14.8577,14.8577,14.8071,14.8425,231500.0
2004-09-16 15:30:00,29.31,29.38,29.3,29.34,299100.0,14.8425,14.8779,14.8374,14.8577,299100.0
2004-09-17 09:30:00,29.35,29.5,29.35,29.44,1312500.0,14.8628,14.9387,14.8628,14.9083,1312500.0
2004-09-17 10:00:00,29.44,29.44,29.3,29.4,360600.0,14.9083,14.9083,14.8374,14.8881,360600.0
2004-09-17 10:30:00,29.4,29.58,29.39,29.56,417300.0,14.8881,14.9792,14.883,14.9691,417300.0
2004-09-17 11:00:00,29.57,29.57,29.48,29.49,157000.0,14.9742,14.9742,14.9286,14.9337,157000.0
2004-09-17 11:30:00,29.49,29.55,29.48,29.5,217500.0,14.9337,14.964,14.9286,14.9387,217500.0
2004-09-17 12:00:00,29.51,29.52,29.45,29.49,120200.0,14.9438,14.9488,14.9134,14.9337,120200.0
2004-09-17 12:30:00,29.49,29.5,29.44,29.44,216800.0,14.9337,14.9387,14.9083,14.9083,216800.0
2004-09-17 13:00:00,29.45,29.49,29.41,29.43,111700.0,14.9134,14.9337,14.8931,14.9033,111700.0
2004-09-17 13:30:00,29.44,29.44,29.32,29.34,161800.0,14.9083,14.9083,14.8476,14.8577,161800.0
2004-09-17 14:00:00,29.35,29.37,29.23,29.27,288000.0,14.8628,14.8729,14.802,14.8222,288000.0
2004-09-17 14:30:00,29.26,29.31,29.22,29.29,387300.0,14.8172,14.8425,14.7969,14.8324,387300.0
2004-09-17 15:00:00,29.28,29.29,29.23,29.24,293700.0,14.8273,14.8324,14.802,14.8071,293700.0
2004-09-17 15:30:00,29.24,29.28,29.18,29.22,514200.0,14.8071,14.8273,14.7767,14.7969,514200.0
2004-09-20 09:30:00,29.15,29.21,29.08,29.12,258200.0,14.7615,14.7919,14.726,14.7463,258200.0
2004-09-20 10:00:00,29.11,29.11,29.01,29.02,305200.0,14.7412,14.7412,14.6906,14.6956,305200.0
2004-09-20 10:30:00,29.01,29.05,28.96,28.97,167500.0,14.6906,14.7108,14.6653,14.6703,167500.0
2004-09-20 11:00:00,28.98,29.05,28.95,29.0,218400.0,14.6754,14.7108,14.6602,14.6855,218400.0
2004-09-20 11:30:00,29.0,29.05,28.99,29.03,144400.0,14.6855,14.7108,14.6805,14.7007,144400.0
2004-09-20 12:00:00,29.04,29.04,29.0,29.02,190300.0,14.7058,14.7058,14.6855,14.6956,190300.0
2004-09-20 12:30:00,29.02,29.07,28.99,28.99,226800.0,14.6956,14.721,14.6805,14.6805,226800.0
2004-09-20 13:00:00,29.0,29.07,28.97,29.01,98800.0,14.6855,14.721,14.6703,14.6906,98800.0
2004-09-20 13:30:00,29.01,29.09,29.0,29.03,147800.0,14.6906,14.7311,14.6855,14.7007,147800.0
2004-09-20 14:00:00,29.03,29.06,29.0,29.04,208800.0,14.7007,14.7159,14.6855,14.7058,208800.0
2004-09-20 14:30:00,29.05,29.07,28.97,28.99,322400.0,14.7108,14.721,14.6703,14.6805,322400.0
2004-09-20 15:00:00,28.99,29.08,28.99,29.06,212800.0,14.6805,14.726,14.6805,14.7159,212800.0
2004-09-20 15:30:00,29.06,29.06,28.99,29.03,407700.0,14.7159,14.7159,14.6805,14.7007,407700.0
2004-09-21 09:30:00,29.05,29.1,28.92,28.95,412200.0,14.7108,14.7362,14.645,14.6602,412200.0
2004-09-21 10:00:00,28.95,28.97,28.82,28.84,368400.0,14.6602,14.6703,14.5944,14.6045,368400.0
2004-09-21 10:30:00,28.83,28.87,28.75,28.87,229900.0,14.5994,14.6197,14.5589,14.6197,229900.0
2004-09-21 11:00:00,28.85,28.96,28.85,28.94,185000.0,14.6096,14.6653,14.6096,14.6551,185000.0
2004-09-21 11:30:00,28.95,29.04,28.94,29.02,139900.0,14.6602,14.7058,14.6551,14.6956,139900.0
2004-09-21 12:00:00,29.03,29.05,29.0,29.01,190100.0,14.7007,14.7108,14.6855,14.6906,190100.0
2004-09-21 12:30:00,29.02,29.04,29.0,29.01,82000.0,14.6956,14.7058,14.6855,14.6906,82000.0
2004-09-21 13:00:00,29.01,29.05,29.0,29.03,67500.0,14.6906,14.7108,14.6855,14.7007,67500.0
2004-09-21 13:30:00,29.03,29.15,29.03,29.15,173100.0,14.7007,14.7615,14.7007,14.7615,173100.0
2004-09-21 14:00:00,29.15,29.21,29.06,29.13,210100.0,14.7615,14.7919,14.7159,14.7514,210100.0
2004-09-21 14:30:00,29.11,29.26,29.05,29.26,282100.0,14.7412,14.8172,14.7108,14.8172,282100.0
2004-09-21 15:00:00,29.27,29.28,29.2,29.21,488800.0,14.8222,14.8273,14.7868,14.7919,488800.0
2004-09-21 15:30:00,29.2,29.24,29.17,29.22,432900.0,14.7868,14.8071,14.7716,14.7969,432900.0
2004-09-22 09:30:00,29.13,29.16,29.01,29.1,417300.0,14.7514,14.7665,14.6906,14.7362,417300.0
2004-09-22 10:00:00,29.11,29.15,29.0,29.03,497000.0,14.7412,14.7615,14.6855,14.7007,497000.0
2004-09-22 10:30:00,29.03,29.03,28.93,28.96,235000.0,14.7007,14.7007,14.6501,14.6653,235000.0
2004-09-22 11:00:00,28.96,28.96,28.9,28.91,155100.0,14.6653,14.6653,14.6349,14.6399,155100.0
2004-09-22 11:30:00,28.91,28.97,28.79,28.81,243600.0,14.6399,14.6703,14.5792,14.5893,243600.0
2004-09-22 12:00:00,28.81,28.85,28.81,28.83,168000.0,14.5893,14.6096,14.5893,14.5994,168000.0
2004-09-22 12:30:00,28.83,28.92,28.83,28.89,122800.0,14.5994,14.645,14.5994,14.6298,122800.0
2004-09-22 13:00:00,28.88,28.95,28.87,28.92,104300.0,14.6248,14.6602,14.6197,14.645,104300.0
2004-09-22 13:30:00,28.92,28.97,28.85,28.86,188200.0,14.645,14.6703,14.6096,14.6146,188200.0
2004-09-22 14:00:00,28.86,28.97,28.83,28.94,275200.0,14.6146,14.6703,14.5994,14.6551,275200.0
2004-09-22 14:30:00,28.94,28.99,28.87,28.93,306100.0,14.6551,14.6805,14.6197,14.6501,306100.0
2004-09-22 15:00:00,28.92,28.94,28.87,28.89,388600.0,14.645,14.6551,14.6197,14.6298,388600.0
2004-09-22 15:30:00,28.89,28.93,28.81,28.85,428900.0,14.6298,14.6501,14.5893,14.6096,428900.0
2004-09-23 09:30:00,28.76,28.85,28.7,28.72,481500.0,14.564,14.6096,14.5336,14.5437,481500.0
2004-09-23 10:00:00,28.71,28.79,28.62,28.75,369700.0,14.5387,14.5792,14.4931,14.5589,369700.0
2004-09-23 10:30:00,28.74,28.83,28.68,28.79,468800.0,14.5539,14.5994,14.5235,14.5792,468800.0
2004-09-23 11:00:00,28.79,28.79,28.65,28.66,192700.0,14.5792,14.5792,14.5083,14.5133,192700.0
2004-09-23 11:30:00,28.66,28.68,28.6,28.64,263200.0,14.5133,14.5235,14.483,14.5032,263200.0
2004-09-23 12:00:00,28.63,28.64,28.6,28.61,206700.0,14.4982,14.5032,14.483,14.488,206700.0
2004-09-23 12:30:00,28.62,28.62,28.49,28.55,262300.0,14.4931,14.4931,14.4273,14.4576,262300.0
2004-09-23 13:00:00,28.54,28.55,28.48,28.51,190400.0,14.4526,14.4576,14.4222,14.4374,190400.0
2004-09-23 13:30:00,28.51,28.55,28.49,28.52,447200.0,14.4374,14.4576,14.4273,14.4424,447200.0
2004-09-23 14:00:00,28.52,28.6,28.51,28.57,321000.0,14.4424,14.483,14.4374,14.4678,321000.0
2004-09-23 14:30:00,28.59,28.61,28.54,28.55,291000.0,14.4779,14.488,14.4526,14.4576,291000.0
2004-09-23 15:00:00,28.55,28.7,28.53,28.67,320300.0,14.4576,14.5336,14.4475,14.5184,320300.0
2004-09-23 15:30:00,28.67,28.68,28.57,28.58,451200.0,14.5184,14.5235,14.4678,14.4728,451200.0
2004-09-24 09:30:00,28.45,28.6,28.42,28.5,357200.0,14.407,14.483,14.3918,14.4323,357200.0
2004-09-24 10:00:00,28.51,28.57,28.49,28.53,159800.0,14.4374,14.4678,14.4273,14.4475,159800.0
2004-09-24 10:30:00,28.54,28.57,28.51,28.56,195100.0,14.4526,14.4678,14.4374,14.4627,195100.0
2004-09-24 11:00:00,28.55,28.63,28.55,28.62,202800.0,14.4576,14.4982,14.4576,14.4931,202800.0
2004-09-24 11:30:00,28.62,28.62,28.51,28.53,133200.0,14.4931,14.4931,14.4374,14.4475,133200.0
2004-09-24 12:00:00,28.52,28.6,28.51,28.59,164600.0,14.4424,14.483,14.4374,14.4779,164600.0
2004-09-24 12:30:00,28.59,28.61,28.56,28.58,119200.0,14.4779,14.488,14.4627,14.4728,119200.0
2004-09-24 13:00:00,28.57,28.61,28.54,28.59,110000.0,14.4678,14.488,14.4526,14.4779,110000.0
2004-09-24 13:30:00,28.59,28.71,28.58,28.69,140400.0,14.4779,14.5387,14.4728,14.5285,140400.0
2004-09-24 14:00:00,28.69,28.77,28.68,28.75,192700.0,14.5285,14.569,14.5235,14.5589,192700.0
2004-09-24 14:30:00,28.75,28.77,28.7,28.72,192600.0,14.5589,14.569,14.5336,14.5437,192600.0
2004-09-24 15:00:00,28.71,28.72,28.64,28.65,260900.0,14.5387,14.5437,14.5032,14.5083,260900.0
2004-09-24 15:30:00,28.64,28.69,28.54,28.6,501600.0,14.5032,14.5285,14.4526,14.483,501600.0
2004-09-27 09:30:00,28.59,28.65,28.47,28.47,320800.0,14.4779,14.5083,14.4171,14.4171,320800.0
2004-09-27 10:00:00,28.47,28.52,28.39,28.43,395300.0,14.4171,14.4424,14.3766,14.3969,395300.0
2004-09-27 10:30:00,28.43,28.49,28.38,28.38,368000.0,14.3969,14.4273,14.3716,14.3716,368000.0
2004-09-27 11:00:00,28.39,28.39,28.3,28.33,346900.0,14.3766,14.3766,14.331,14.3462,346900.0
2004-09-27 11:30:00,28.33,28.34,28.28,28.32,189100.0,14.3462,14.3513,14.3209,14.3412,189100.0
2004-09-27 12:00:00,28.32,28.43,28.3,28.38,160500.0,14.3412,14.3969,14.331,14.3716,160500.0
2004-09-27 12:30:00,28.39,28.46,28.36,28.46,211700.0,14.3766,14.4121,14.3614,14.4121,211700.0
2004-09-27 13:00:00,28.45,28.57,28.4,28.53,173500.0,14.407,14.4678,14.3817,14.4475,173500.0
2004-09-27 13:30:00,28.54,28.54,28.43,28.47,182900.0,14.4526,14.4526,14.3969,14.4171,182900.0
2004-09-27 14:00:00,28.47,28.54,28.39,28.42,291500.0,14.4171,14.4526,14.3766,14.3918,291500.0
2004-09-27 14:30:00,28.43,28.47,28.39,28.42,295300.0,14.3969,14.4171,14.3766,14.3918,295300.0
2004-09-27 15:00:00,28.42,28.44,28.39,28.42,373700.0,14.3918,14.4019,14.3766,14.3918,373700.0
2004-09-27 15:30:00,28.41,28.44,28.35,28.4,411900.0,14.3867,14.4019,14.3564,14.3817,411900.0
2004-09-28 09:30:00,28.3,28.3,28.13,28.14,380600.0,14.4518,14.4518,14.365,14.3701,380600.0
2004-09-28 10:00:00,28.14,28.2,28.07,28.07,449600.0,14.3701,14.4007,14.3343,14.3343,449600.0
2004-09-28 10:30:00,28.08,28.13,28.0,28.11,333100.0,14.3394,14.365,14.2986,14.3547,333100.0
2004-09-28 11:00:00,28.11,28.16,28.07,28.11,345700.0,14.3547,14.3803,14.3343,14.3547,345700.0
2004-09-28 11:30:00,28.1,28.18,28.09,28.16,246700.0,14.3496,14.3905,14.3445,14.3803,246700.0
2004-09-28 12:00:00,28.2,28.36,28.2,28.33,224000.0,14.4007,14.4824,14.4007,14.4671,224000.0
2004-09-28 12:30:00,28.32,28.35,28.29,28.32,236000.0,14.462,14.4773,14.4467,14.462,236000.0
2004-09-28 13:00:00,28.32,28.33,28.24,28.27,184600.0,14.462,14.4671,14.4211,14.4364,184600.0
2004-09-28 13:30:00,28.26,28.39,28.1,28.32,165600.0,14.4313,14.4977,14.3496,14.462,165600.0
2004-09-28 14:00:00,28.32,28.39,28.28,28.38,204800.0,14.462,14.4977,14.4416,14.4926,204800.0
2004-09-28 14:30:00,28.38,28.52,28.37,28.49,394700.0,14.4926,14.5641,14.4875,14.5488,394700.0
2004-09-28 15:00:00,28.49,28.54,28.43,28.48,199300.0,14.5488,14.5743,14.5182,14.5437,199300.0
2004-09-28 15:30:00,28.49,28.5,28.43,28.49,329500.0,14.5488,14.5539,14.5182,14.5488,329500.0
2004-09-29 09:30:00,28.4,28.4,28.29,28.33,386000.0,14.5028,14.5028,14.4467,14.4671,386000.0
2004-09-29 10:00:00,28.34,28.34,28.21,28.25,309200.0,14.4722,14.4722,14.4058,14.4262,309200.0
2004-09-29 10:30:00,28.25,28.34,28.25,28.28,355100.0,14.4262,14.4722,14.4262,14.4416,355100.0
2004-09-29 11:00:00,28.29,28.3,28.25,28.27,235900.0,14.4467,14.4518,14.4262,14.4364,235900.0
2004-09-29 11:30:00,28.27,28.33,28.27,28.29,180400.0,14.4364,14.4671,14.4364,14.4467,180400.0
2004-09-29 12:00:00,28.3,28.31,28.27,28.3,147300.0,14.4518,14.4569,14.4364,14.4518,147300.0
2004-09-29 12:30:00,28.3,28.45,28.28,28.43,267100.0,14.4518,14.5284,14.4416,14.5182,267100.0
2004-09-29 13:00:00,28.43,28.46,28.38,28.38,225400.0,14.5182,14.5335,14.4926,14.4926,225400.0
2004-09-29 13:30:00,28.38,28.4,28.32,28.33,213900.0,14.4926,14.5028,14.462,14.4671,213900.0
2004-09-29 14:00:00,28.33,28.35,28.3,28.3,215500.0,14.4671,14.4773,14.4518,14.4518,215500.0
2004-09-29 14:30:00,28.3,28.42,28.3,28.4,349100.0,14.4518,14.513,14.4518,14.5028,349100.0
2004-09-29 15:00:00,28.4,28.45,28.32,28.33,346800.0,14.5028,14.5284,14.462,14.4671,346800.0
2004-09-29 15:30:00,28.32,28.43,28.31,28.42,396600.0,14.462,14.5182,14.4569,14.513,396600.0
2004-09-30 09:30:00,28.6,28.7,28.47,28.64,523000.0,14.605,14.656,14.5386,14.6254,523000.0
2004-09-30 10:00:00,28.65,28.76,28.62,28.69,367100.0,14.6305,14.6867,14.6152,14.6509,367100.0
2004-09-30 10:30:00,28.68,28.74,28.62,28.68,235700.0,14.6458,14.6765,14.6152,14.6458,235700.0
2004-09-30 11:00:00,28.68,28.7,28.62,28.67,398400.0,14.6458,14.656,14.6152,14.6407,398400.0
2004-09-30 11:30:00,28.66,28.69,28.61,28.61,174000.0,14.6356,14.6509,14.6101,14.6101,174000.0
2004-09-30 12:00:00,28.62,28.65,28.58,28.63,193300.0,14.6152,14.6305,14.5948,14.6203,193300.0
2004-09-30 12:30:00,28.64,28.72,28.64,28.68,176700.0,14.6254,14.6662,14.6254,14.6458,176700.0
2004-09-30 13:00:00,28.69,28.75,28.68,28.75,251700.0,14.6509,14.6816,14.6458,14.6816,251700.0
2004-09-30 13:30:00,28.75,28.82,28.74,28.81,240800.0,14.6816,14.7173,14.6765,14.7122,240800.0
2004-09-30 14:00:00,28.81,28.84,28.8,28.8,240700.0,14.7122,14.7275,14.7071,14.7071,240700.0
2004-09-30 14:30:00,28.81,28.85,28.77,28.85,263400.0,14.7122,14.7326,14.6918,14.7326,263400.0
2004-09-30 15:00:00,28.85,28.86,28.78,28.79,353200.0,14.7326,14.7377,14.6969,14.702,353200.0
2004-09-30 15:30:00,28.79,28.92,28.74,28.89,753200.0,14.702,14.7684,14.6765,14.7531,753200.0
2004-10-01 09:30:00,29.08,29.29,29.02,29.25,528000.0,14.8501,14.9573,14.8194,14.9369,528000.0
2004-10-01 10:00:00,29.26,29.4,29.26,29.27,381900.0,14.942,15.0135,14.942,14.9471,381900.0
2004-10-01 10:30:00,29.28,29.37,29.27,29.37,289800.0,14.9522,14.9982,14.9471,14.9982,289800.0
2004-10-01 11:00:00,29.37,29.37,29.28,29.29,139700.0,14.9982,14.9982,14.9522,14.9573,139700.0
2004-10-01 11:30:00,29.28,29.36,29.26,29.26,170500.0,14.9522,14.9931,14.942,14.942,170500.0
2004-10-01 12:00:00,29.27,29.27,29.21,29.23,186100.0,14.9471,14.9471,14.9165,14.9267,186100.0
2004-10-01 12:30:00,29.23,29.28,29.1,29.2,232600.0,14.9267,14.9522,14.8603,14.9114,232600.0
2004-10-01 13:00:00,29.21,29.22,28.12,29.18,218700.0,14.9165,14.9216,14.3598,14.9011,218700.0
2004-10-01 13:30:00,29.18,29.21,29.15,29.16,130300.0,14.9011,14.9165,14.8858,14.8909,130300.0
2004-10-01 14:00:00,29.17,29.22,29.16,29.22,134100.0,14.896,14.9216,14.8909,14.9216,134100.0
2004-10-01 14:30:00,29.22,29.25,29.18,29.19,255000.0,14.9216,14.9369,14.9011,14.9063,255000.0
2004-10-01 15:00:00,29.19,29.19,29.13,29.17,264400.0,14.9063,14.9063,14.8756,14.896,264400.0
2004-10-01 15:30:00,29.17,29.28,29.13,29.28,447700.0,14.896,14.9522,14.8756,14.9522,447700.0
2004-10-04 09:30:00,29.2,29.31,29.17,29.17,432600.0,14.9114,14.9675,14.896,14.896,432600.0
2004-10-04 10:00:00,29.17,29.23,29.15,29.19,283000.0,14.896,14.9267,14.8858,14.9063,283000.0
2004-10-04 10:30:00,29.19,29.2,29.15,29.16,170600.0,14.9063,14.9114,14.8858,14.8909,170600.0
2004-10-04 11:00:00,29.16,29.22,29.15,29.15,230800.0,14.8909,14.9216,14.8858,14.8858,230800.0
2004-10-04 11:30:00,29.15,29.16,29.1,29.11,340700.0,14.8858,14.8909,14.8603,14.8654,340700.0
2004-10-04 12:00:00,29.11,29.13,29.1,29.13,94100.0,14.8654,14.8756,14.8603,14.8756,94100.0
2004-10-04 12:30:00,29.13,29.14,29.06,29.06,347000.0,14.8756,14.8807,14.8399,14.8399,347000.0
2004-10-04 13:00:00,29.06,29.07,29.01,29.04,207900.0,14.8399,14.845,14.8143,14.8297,207900.0
2004-10-04 13:30:00,29.04,29.06,29.0,29.06,433700.0,14.8297,14.8399,14.8092,14.8399,433700.0
2004-10-04 14:00:00,29.05,29.07,29.01,29.06,490700.0,14.8348,14.845,14.8143,14.8399,490700.0
2004-10-04 14:30:00,29.05,29.07,29.0,29.01,274000.0,14.8348,14.845,14.8092,14.8143,274000.0
2004-10-04 15:00:00,29.0,29.04,29.0,29.0,468700.0,14.8092,14.8297,14.8092,14.8092,468700.0
2004-10-04 15:30:00,29.01,29.01,28.85,28.9,481000.0,14.8143,14.8143,14.7326,14.7582,481000.0
2004-10-05 09:30:00,28.92,29.08,28.92,29.0,394100.0,14.7684,14.8501,14.7684,14.8092,394100.0
2004-10-05 10:00:00,29.0,29.08,28.92,29.01,215800.0,14.8092,14.8501,14.7684,14.8143,215800.0
2004-10-05 10:30:00,29.03,29.13,29.03,29.05,199700.0,14.8245,14.8756,14.8245,14.8348,199700.0
2004-10-05 11:00:00,29.06,29.06,29.0,29.03,169900.0,14.8399,14.8399,14.8092,14.8245,169900.0
2004-10-05 11:30:00,29.04,29.11,29.03,29.1,108600.0,14.8297,14.8654,14.8245,14.8603,108600.0
2004-10-05 12:00:00,29.09,29.17,29.06,29.16,175000.0,14.8552,14.896,14.8399,14.8909,175000.0
2004-10-05 12:30:00,29.16,29.24,29.15,29.17,140500.0,14.8909,14.9318,14.8858,14.896,140500.0
2004-10-05 13:00:00,29.17,29.18,29.1,29.13,197900.0,14.896,14.9011,14.8603,14.8756,197900.0
2004-10-05 13:30:00,29.13,29.15,29.04,29.07,88600.0,14.8756,14.8858,14.8297,14.845,88600.0
2004-10-05 14:00:00,29.05,29.09,29.0,29.05,176900.0,14.8348,14.8552,14.8092,14.8348,176900.0
2004-10-05 14:30:00,29.05,29.1,29.01,29.03,201400.0,14.8348,14.8603,14.8143,14.8245,201400.0
2004-10-05 15:00:00,29.04,29.05,28.96,29.05,236800.0,14.8297,14.8348,14.7888,14.8348,236800.0
2004-10-05 15:30:00,29.04,29.15,29.0,29.08,300400.0,14.8297,14.8858,14.8092,14.8501,300400.0
2004-10-06 09:30:00,29.15,29.31,29.1,29.31,420100.0,14.8858,14.9675,14.8603,14.9675,420100.0
2004-10-06 10:00:00,29.31,29.31,29.15,29.22,250000.0,14.9675,14.9675,14.8858,14.9216,250000.0
2004-10-06 10:30:00,29.22,29.3,29.17,29.18,268800.0,14.9216,14.9624,14.896,14.9011,268800.0
2004-10-06 11:00:00,29.2,29.32,29.19,29.26,217200.0,14.9114,14.9726,14.9063,14.942,217200.0
2004-10-06 11:30:00,29.26,29.3,29.24,29.28,122100.0,14.942,14.9624,14.9318,14.9522,122100.0
2004-10-06 12:00:00,29.29,29.33,29.26,29.31,106200.0,14.9573,14.9777,14.942,14.9675,106200.0
2004-10-06 12:30:00,29.32,29.33,29.26,29.28,78300.0,14.9726,14.9777,14.942,14.9522,78300.0
2004-10-06 13:00:00,29.28,29.29,29.22,29.23,104200.0,14.9522,14.9573,14.9216,14.9267,104200.0
2004-10-06 13:30:00,29.23,29.28,29.23,29.26,90200.0,14.9267,14.9522,14.9267,14.942,90200.0
2004-10-06 14:00:00,29.26,29.29,29.23,29.26,142900.0,14.942,14.9573,14.9267,14.942,142900.0
2004-10-06 14:30:00,29.26,29.27,29.23,29.26,150300.0,14.942,14.9471,14.9267,14.942,150300.0
2004-10-06 15:00:00,29.25,29.34,29.24,29.32,277200.0,14.9369,14.9829,14.9318,14.9726,277200.0
2004-10-06 15:30:00,29.33,29.38,29.31,29.37,358900.0,14.9777,15.0033,14.9675,14.9982,358900.0
2004-10-07 09:30:00,29.22,29.29,29.16,29.23,308900.0,14.9216,14.9573,14.8909,14.9267,308900.0
2004-10-07 10:00:00,29.23,29.4,29.22,29.37,203000.0,14.9267,15.0135,14.9216,14.9982,203000.0
2004-10-07 10:30:00,29.37,29.39,29.34,29.37,108100.0,14.9982,15.0084,14.9829,14.9982,108100.0
2004-10-07 11:00:00,29.36,29.37,29.29,29.3,147400.0,14.9931,14.9982,14.9573,14.9624,147400.0
2004-10-07 11:30:00,29.31,29.37,29.3,29.35,130700.0,14.9675,14.9982,14.9624,14.988,130700.0
2004-10-07 12:00:00,29.35,29.37,29.32,29.32,159600.0,14.988,14.9982,14.9726,14.9726,159600.0
2004-10-07 12:30:00,29.32,29.36,29.26,29.34,176600.0,14.9726,14.9931,14.942,14.9829,176600.0
2004-10-07 13:00:00,29.35,29.37,29.29,29.3,107700.0,14.988,14.9982,14.9573,14.9624,107700.0
2004-10-07 13:30:00,29.3,29.35,29.29,29.3,97500.0,14.9624,14.988,14.9573,14.9624,97500.0
2004-10-07 14:00:00,29.31,29.35,29.3,29.32,141900.0,14.9675,14.988,14.9624,14.9726,141900.0
2004-10-07 14:30:00,29.33,29.34,29.26,29.28,202400.0,14.9777,14.9829,14.942,14.9522,202400.0
2004-10-07 15:00:00,29.29,29.29,29.23,29.27,229300.0,14.9573,14.9573,14.9267,14.9471,229300.0
2004-10-07 15:30:00,29.27,29.33,29.24,29.24,376400.0,14.9471,14.9777,14.9318,14.9318,376400.0
2004-10-08 09:30:00,29.24,29.44,29.23,29.41,307100.0,14.9318,15.0339,14.9267,15.0186,307100.0
2004-10-08 10:00:00,29.41,29.54,29.41,29.5,353300.0,15.0186,15.085,15.0186,15.0646,353300.0
2004-10-08 10:30:00,29.51,29.51,29.3,29.35,254900.0,15.0697,15.0697,14.9624,14.988,254900.0
2004-10-08 11:00:00,29.35,29.35,29.27,29.29,176800.0,14.988,14.988,14.9471,14.9573,176800.0
2004-10-08 11:30:00,29.29,29.41,29.25,29.41,199000.0,14.9573,15.0186,14.9369,15.0186,199000.0
2004-10-08 12:00:00,29.4,29.47,29.4,29.45,151600.0,15.0135,15.0492,15.0135,15.039,151600.0
2004-10-08 12:30:00,29.45,29.5,29.4,29.5,178800.0,15.039,15.0646,15.0135,15.0646,178800.0
2004-10-08 13:00:00,29.49,29.51,29.46,29.49,164400.0,15.0595,15.0697,15.0441,15.0595,164400.0
2004-10-08 13:30:00,29.48,29.49,29.43,29.43,135200.0,15.0543,15.0595,15.0288,15.0288,135200.0
2004-10-08 14:00:00,29.44,29.45,29.38,29.38,171800.0,15.0339,15.039,15.0033,15.0033,171800.0
2004-10-08 14:30:00,29.38,29.4,29.33,29.36,190900.0,15.0033,15.0135,14.9777,14.9931,190900.0
2004-10-08 15:00:00,29.37,29.4,29.34,29.37,246800.0,14.9982,15.0135,14.9829,14.9982,246800.0
2004-10-08 15:30:00,29.36,29.5,29.32,29.45,522500.0,14.9931,15.0646,14.9726,15.039,522500.0
2004-10-11 09:30:00,29.42,29.5,29.42,29.5,240200.0,15.0237,15.0646,15.0237,15.0646,240200.0
2004-10-11 10:00:00,29.5,29.53,29.42,29.53,91800.0,15.0646,15.0799,15.0237,15.0799,91800.0
2004-10-11 10:30:00,29.53,29.54,29.47,29.53,79400.0,15.0799,15.085,15.0492,15.0799,79400.0
2004-10-11 11:00:00,29.53,29.56,29.49,29.54,132000.0,15.0799,15.0952,15.0595,15.085,132000.0
2004-10-11 11:30:00,29.54,29.54,29.46,29.48,98500.0,15.085,15.085,15.0441,15.0543,98500.0
2004-10-11 12:00:00,29.48,29.5,29.46,29.47,98900.0,15.0543,15.0646,15.0441,15.0492,98900.0
2004-10-11 12:30:00,29.46,29.51,29.44,29.46,101500.0,15.0441,15.0697,15.0339,15.0441,101500.0
2004-10-11 13:00:00,29.46,29.49,29.42,29.48,82300.0,15.0441,15.0595,15.0237,15.0543,82300.0
2004-10-11 13:30:00,29.48,29.51,29.48,29.5,48400.0,15.0543,15.0697,15.0543,15.0646,48400.0
2004-10-11 14:00:00,29.5,29.53,29.49,29.51,54900.0,15.0646,15.0799,15.0595,15.0697,54900.0
2004-10-11 14:30:00,29.51,29.52,29.47,29.48,98600.0,15.0697,15.0748,15.0492,15.0543,98600.0
2004-10-11 15:00:00,29.47,29.51,29.45,29.45,97600.0,15.0492,15.0697,15.039,15.039,97600.0
2004-10-11 15:30:00,29.46,29.5,29.43,29.5,132500.0,15.0441,15.0646,15.0288,15.0646,132500.0
2004-10-12 09:30:00,29.35,29.35,29.02,29.11,486500.0,14.988,14.988,14.8194,14.8654,486500.0
2004-10-12 10:00:00,29.11,29.27,29.08,29.21,250700.0,14.8654,14.9471,14.8501,14.9165,250700.0
2004-10-12 10:30:00,29.22,29.35,29.21,29.25,234500.0,14.9216,14.988,14.9165,14.9369,234500.0
2004-10-12 11:00:00,29.25,29.32,29.23,29.26,144400.0,14.9369,14.9726,14.9267,14.942,144400.0
2004-10-12 11:30:00,29.26,29.26,29.18,29.24,199000.0,14.942,14.942,14.9011,14.9318,199000.0
2004-10-12 12:00:00,29.23,29.23,29.14,29.14,196100.0,14.9267,14.9267,14.8807,14.8807,196100.0
2004-10-12 12:30:00,29.15,29.18,29.1,29.14,170100.0,14.8858,14.9011,14.8603,14.8807,170100.0
2004-10-12 13:00:00,29.14,29.19,29.11,29.15,184600.0,14.8807,14.9063,14.8654,14.8858,184600.0
2004-10-12 13:30:00,29.16,29.18,29.12,29.18,165200.0,14.8909,14.9011,14.8705,14.9011,165200.0
2004-10-12 14:00:00,29.18,29.22,29.12,29.22,153100.0,14.9011,14.9216,14.8705,14.9216,153100.0
2004-10-12 14:30:00,29.21,29.3,29.17,29.26,221500.0,14.9165,14.9624,14.896,14.942,221500.0
2004-10-12 15:00:00,29.26,29.27,29.21,29.25,219400.0,14.942,14.9471,14.9165,14.9369,219400.0
2004-10-12 15:30:00,29.25,29.25,29.19,29.19,277700.0,14.9369,14.9369,14.9063,14.9063,277700.0
2004-10-13 09:30:00,29.1,29.16,29.03,29.08,389900.0,14.8603,14.8909,14.8245,14.8501,389900.0
2004-10-13 10:00:00,29.08,29.19,29.07,29.15,217200.0,14.8501,14.9063,14.845,14.8858,217200.0
2004-10-13 10:30:00,29.15,29.21,29.13,29.19,382000.0,14.8858,14.9165,14.8756,14.9063,382000.0
2004-10-13 11:00:00,29.19,29.21,29.12,29.14,235300.0,14.9063,14.9165,14.8705,14.8807,235300.0
2004-10-13 11:30:00,29.15,29.16,29.1,29.12,130900.0,14.8858,14.8909,14.8603,14.8705,130900.0
2004-10-13 12:00:00,29.14,29.18,29.1,29.17,211900.0,14.8807,14.9011,14.8603,14.896,211900.0
2004-10-13 12:30:00,29.18,29.2,29.11,29.16,138900.0,14.9011,14.9114,14.8654,14.8909,138900.0
2004-10-13 13:00:00,29.15,29.17,29.03,29.06,385700.0,14.8858,14.896,14.8245,14.8399,385700.0
2004-10-13 13:30:00,29.04,29.04,28.94,28.99,557300.0,14.8297,14.8297,14.7786,14.8041,557300.0
2004-10-13 14:00:00,28.99,29.1,28.96,29.01,280000.0,14.8041,14.8603,14.7888,14.8143,280000.0
2004-10-13 14:30:00,29.02,29.09,29.01,29.07,210200.0,14.8194,14.8552,14.8143,14.845,210200.0
2004-10-13 15:00:00,29.07,29.1,29.0,29.01,302100.0,14.845,14.8603,14.8092,14.8143,302100.0
2004-10-13 15:30:00,29.01,29.14,29.0,29.05,388100.0,14.8143,14.8807,14.8092,14.8348,388100.0
2004-10-14 09:30:00,29.09,29.16,29.07,29.11,237200.0,14.8552,14.8909,14.845,14.8654,237200.0
2004-10-14 10:00:00,29.1,29.2,29.1,29.15,322200.0,14.8603,14.9114,14.8603,14.8858,322200.0
2004-10-14 10:30:00,29.15,29.2,29.09,29.1,249700.0,14.8858,14.9114,14.8552,14.8603,249700.0
2004-10-14 11:00:00,29.1,29.14,29.1,29.13,161300.0,14.8603,14.8807,14.8603,14.8756,161300.0
2004-10-14 11:30:00,29.14,29.14,28.93,28.94,374300.0,14.8807,14.8807,14.7735,14.7786,374300.0
2004-10-14 12:00:00,28.94,28.97,28.8,28.91,176200.0,14.7786,14.7939,14.7071,14.7633,176200.0
2004-10-14 12:30:00,28.92,29.0,28.9,28.96,128600.0,14.7684,14.8092,14.7582,14.7888,128600.0
2004-10-14 13:00:00,28.95,28.97,28.9,28.94,146200.0,14.7837,14.7939,14.7582,14.7786,146200.0
2004-10-14 13:30:00,28.95,28.99,28.93,28.94,161500.0,14.7837,14.8041,14.7735,14.7786,161500.0
2004-10-14 14:00:00,28.94,28.94,28.82,28.86,183100.0,14.7786,14.7786,14.7173,14.7377,183100.0
2004-10-14 14:30:00,28.88,28.91,28.85,28.86,255200.0,14.748,14.7633,14.7326,14.7377,255200.0
2004-10-14 15:00:00,28.86,28.9,28.8,28.81,502900.0,14.7377,14.7582,14.7071,14.7122,502900.0
2004-10-14 15:30:00,28.8,28.85,28.75,28.75,584200.0,14.7071,14.7326,14.6816,14.6816,584200.0
2004-10-15 09:30:00,28.9,29.0,28.82,28.98,581000.0,14.7582,14.8092,14.7173,14.799,581000.0
2004-10-15 10:00:00,28.97,29.28,28.97,29.27,379600.0,14.7939,14.9522,14.7939,14.9471,379600.0
2004-10-15 10:30:00,29.28,29.28,29.16,29.2,296100.0,14.9522,14.9522,14.8909,14.9114,296100.0
2004-10-15 11:00:00,29.2,29.2,29.02,29.04,395300.0,14.9114,14.9114,14.8194,14.8297,395300.0
2004-10-15 11:30:00,29.04,29.25,29.03,29.2,390000.0,14.8297,14.9369,14.8245,14.9114,390000.0
2004-10-15 12:00:00,29.21,29.39,29.15,29.34,333600.0,14.9165,15.0084,14.8858,14.9829,333600.0
2004-10-15 12:30:00,29.33,29.38,29.29,29.36,318900.0,14.9777,15.0033,14.9573,14.9931,318900.0
2004-10-15 13:00:00,29.35,29.4,29.33,29.39,164900.0,14.988,15.0135,14.9777,15.0084,164900.0
2004-10-15 13:30:00,29.4,29.52,29.4,29.44,275300.0,15.0135,15.0748,15.0135,15.0339,275300.0
2004-10-15 14:00:00,29.45,29.46,29.36,29.37,144000.0,15.039,15.0441,14.9931,14.9982,144000.0
2004-10-15 14:30:00,29.37,29.42,29.3,29.35,201300.0,14.9982,15.0237,14.9624,14.988,201300.0
2004-10-15 15:00:00,29.35,29.45,29.27,29.39,285600.0,14.988,15.039,14.9471,15.0084,285600.0
2004-10-15 15:30:00,29.4,29.42,29.32,29.34,493800.0,15.0135,15.0237,14.9726,14.9829,493800.0
2004-10-18 09:30:00,29.39,29.47,29.27,29.29,421600.0,15.0084,15.0492,14.9471,14.9573,421600.0
2004-10-18 10:00:00,29.3,29.41,29.29,29.37,269700.0,14.9624,15.0186,14.9573,14.9982,269700.0
2004-10-18 10:30:00,29.37,29.38,29.24,29.26,235400.0,14.9982,15.0033,14.9318,14.942,235400.0
2004-10-18 11:00:00,29.25,29.27,29.12,29.19,169000.0,14.9369,14.9471,14.8705,14.9063,169000.0
2004-10-18 11:30:00,29.18,29.38,29.17,29.34,227200.0,14.9011,15.0033,14.896,14.9829,227200.0
2004-10-18 12:00:00,29.34,29.55,29.33,29.51,234500.0,14.9829,15.0901,14.9777,15.0697,234500.0
2004-10-18 12:30:00,29.51,29.54,29.47,29.48,85400.0,15.0697,15.085,15.0492,15.0543,85400.0
2004-10-18 13:00:00,29.48,29.54,29.48,29.53,112200.0,15.0543,15.085,15.0543,15.0799,112200.0
2004-10-18 13:30:00,29.53,29.56,29.49,29.5,627000.0,15.0799,15.0952,15.0595,15.0646,627000.0
2004-10-18 14:00:00,29.5,29.54,29.42,29.42,155400.0,15.0646,15.085,15.0237,15.0237,155400.0
2004-10-18 14:30:00,29.42,29.49,29.4,29.48,297500.0,15.0237,15.0595,15.0135,15.0543,297500.0
2004-10-18 15:00:00,29.49,29.5,29.41,29.48,207800.0,15.0595,15.0646,15.0186,15.0543,207800.0
2004-10-18 15:30:00,29.48,29.48,29.41,29.45,404300.0,15.0543,15.0543,15.0186,15.039,404300.0
2004-10-19 09:30:00,29.44,29.45,29.2,29.28,442200.0,15.0339,15.039,14.9114,14.9522,442200.0
2004-10-19 10:00:00,29.28,29.44,29.21,29.24,238500.0,14.9522,15.0339,14.9165,14.9318,238500.0
2004-10-19 10:30:00,29.24,29.24,29.02,29.12,268100.0,14.9318,14.9318,14.8194,14.8705,268100.0
2004-10-19 11:00:00,29.12,29.15,28.92,28.95,413400.0,14.8705,14.8858,14.7684,14.7837,413400.0
2004-10-19 11:30:00,28.97,28.97,28.8,28.84,289200.0,14.7939,14.7939,14.7071,14.7275,289200.0
2004-10-19 12:00:00,28.85,29.0,28.82,28.89,228400.0,14.7326,14.8092,14.7173,14.7531,228400.0
2004-10-19 12:30:00,28.89,28.89,28.76,28.8,251900.0,14.7531,14.7531,14.6867,14.7071,251900.0
2004-10-19 13:00:00,28.79,28.86,28.75,28.86,340500.0,14.702,14.7377,14.6816,14.7377,340500.0
2004-10-19 13:30:00,28.85,28.88,28.51,28.65,351900.0,14.7326,14.748,14.559,14.6305,351900.0
2004-10-19 14:00:00,28.65,28.71,28.58,28.69,451000.0,14.6305,14.6611,14.5948,14.6509,451000.0
2004-10-19 14:30:00,28.69,28.71,28.55,28.6,336300.0,14.6509,14.6611,14.5794,14.605,336300.0
2004-10-19 15:00:00,28.59,28.62,28.46,28.48,442200.0,14.5999,14.6152,14.5335,14.5437,442200.0
2004-10-19 15:30:00,28.47,28.55,28.4,28.49,777500.0,14.5386,14.5794,14.5028,14.5488,777500.0
2004-10-20 09:30:00,28.46,28.51,28.2,28.28,442500.0,14.5335,14.559,14.4007,14.4416,442500.0
2004-10-20 10:00:00,28.28,28.36,28.16,28.17,340400.0,14.4416,14.4824,14.3803,14.3854,340400.0
2004-10-20 10:30:00,28.16,28.16,27.92,28.03,591600.0,14.3803,14.3803,14.2577,14.3139,591600.0
2004-10-20 11:00:00,28.03,28.2,28.03,28.17,456000.0,14.3139,14.4007,14.3139,14.3854,456000.0
2004-10-20 11:30:00,28.18,28.19,28.06,28.1,303200.0,14.3905,14.3956,14.3292,14.3496,303200.0
2004-10-20 12:00:00,28.12,28.12,28.05,28.09,462600.0,14.3598,14.3598,14.3241,14.3445,462600.0
2004-10-20 12:30:00,28.09,28.17,28.08,28.15,339800.0,14.3445,14.3854,14.3394,14.3752,339800.0
2004-10-20 13:00:00,28.15,28.15,28.09,28.11,289100.0,14.3752,14.3752,14.3445,14.3547,289100.0
2004-10-20 13:30:00,28.11,28.15,28.08,28.11,290400.0,14.3547,14.3752,14.3394,14.3547,290400.0
2004-10-20 14:00:00,28.11,28.15,28.07,28.12,221600.0,14.3547,14.3752,14.3343,14.3598,221600.0
2004-10-20 14:30:00,28.11,28.14,28.05,28.13,412600.0,14.3547,14.3701,14.3241,14.365,412600.0
2004-10-20 15:00:00,28.13,28.14,28.04,28.06,480800.0,14.365,14.3701,14.319,14.3292,480800.0
2004-10-20 15:30:00,28.06,28.1,28.05,28.07,729400.0,14.3292,14.3496,14.3241,14.3343,729400.0
2004-10-21 09:30:00,28.07,28.2,27.95,28.14,367800.0,14.3343,14.4007,14.273,14.3701,367800.0
2004-10-21 10:00:00,28.16,28.19,28.08,28.13,370600.0,14.3803,14.3956,14.3394,14.365,370600.0
2004-10-21 10:30:00,28.12,28.29,28.1,28.27,579000.0,14.3598,14.4467,14.3496,14.4364,579000.0
2004-10-21 11:00:00,28.27,28.28,28.14,28.16,487200.0,14.4364,14.4416,14.3701,14.3803,487200.0
2004-10-21 11:30:00,28.15,28.16,28.11,28.13,481700.0,14.3752,14.3803,14.3547,14.365,481700.0
2004-10-21 12:00:00,28.13,28.17,28.05,28.07,426200.0,14.365,14.3854,14.3241,14.3343,426200.0
2004-10-21 12:30:00,28.06,28.07,27.99,28.03,384100.0,14.3292,14.3343,14.2935,14.3139,384100.0
2004-10-21 13:00:00,28.02,28.03,27.85,27.93,299700.0,14.3088,14.3139,14.222,14.2628,299700.0
2004-10-21 13:30:00,27.95,28.01,27.87,27.89,318300.0,14.273,14.3037,14.2322,14.2424,318300.0
2004-10-21 14:00:00,27.89,28.08,27.89,28.08,327300.0,14.2424,14.3394,14.2424,14.3394,327300.0
2004-10-21 14:30:00,28.08,28.09,28.0,28.05,307400.0,14.3394,14.3445,14.2986,14.3241,307400.0
2004-10-21 15:00:00,28.05,28.12,28.04,28.08,455800.0,14.3241,14.3598,14.319,14.3394,455800.0
2004-10-21 15:30:00,28.08,28.12,28.03,28.04,588900.0,14.3394,14.3598,14.3139,14.319,588900.0
2004-10-22 09:30:00,28.07,28.16,28.04,28.15,320200.0,14.3343,14.3803,14.319,14.3752,320200.0
2004-10-22 10:00:00,28.13,28.16,28.09,28.1,352000.0,14.365,14.3803,14.3445,14.3496,352000.0
2004-10-22 10:30:00,28.1,28.17,28.09,28.15,203200.0,14.3496,14.3854,14.3445,14.3752,203200.0
2004-10-22 11:00:00,28.15,28.19,28.1,28.1,263200.0,14.3752,14.3956,14.3496,14.3496,263200.0
2004-10-22 11:30:00,28.11,28.13,28.1,28.12,164900.0,14.3547,14.365,14.3496,14.3598,164900.0
2004-10-22 12:00:00,28.12,28.14,28.11,28.13,79100.0,14.3598,14.3701,14.3547,14.365,79100.0
2004-10-22 12:30:00,28.13,28.18,28.13,28.15,129800.0,14.365,14.3905,14.365,14.3752,129800.0
2004-10-22 13:00:00,28.15,28.16,28.1,28.1,225100.0,14.3752,14.3803,14.3496,14.3496,225100.0
2004-10-22 13:30:00,28.1,28.11,27.99,28.01,191500.0,14.3496,14.3547,14.2935,14.3037,191500.0
2004-10-22 14:00:00,28.01,28.07,27.98,28.07,177800.0,14.3037,14.3343,14.2884,14.3343,177800.0
2004-10-22 14:30:00,28.08,28.11,28.0,28.0,276000.0,14.3394,14.3547,14.2986,14.2986,276000.0
2004-10-22 15:00:00,28.0,28.01,27.9,27.93,402400.0,14.2986,14.3037,14.2475,14.2628,402400.0
2004-10-22 15:30:00,27.93,27.98,27.84,27.87,391500.0,14.2628,14.2884,14.2169,14.2322,391500.0
2004-10-25 09:30:00,27.8,27.84,27.65,27.74,381300.0,14.1964,14.2169,14.1198,14.1658,381300.0
2004-10-25 10:00:00,27.73,27.75,27.63,27.73,243500.0,14.1607,14.1709,14.1096,14.1607,243500.0
2004-10-25 10:30:00,27.73,27.74,27.58,27.68,294300.0,14.1607,14.1658,14.0841,14.1352,294300.0
2004-10-25 11:00:00,27.67,27.67,27.52,27.61,386500.0,14.13,14.13,14.0534,14.0994,386500.0
2004-10-25 11:30:00,27.61,27.66,27.55,27.59,252400.0,14.0994,14.1249,14.0688,14.0892,252400.0
2004-10-25 12:00:00,27.59,27.67,27.55,27.66,186800.0,14.0892,14.13,14.0688,14.1249,186800.0
2004-10-25 12:30:00,27.65,27.7,27.6,27.7,160000.0,14.1198,14.1454,14.0943,14.1454,160000.0
2004-10-25 13:00:00,27.69,27.76,27.67,27.72,252700.0,14.1403,14.176,14.13,14.1556,252700.0
2004-10-25 13:30:00,27.72,27.75,27.68,27.74,147400.0,14.1556,14.1709,14.1352,14.1658,147400.0
2004-10-25 14:00:00,27.74,27.76,27.66,27.66,303900.0,14.1658,14.176,14.1249,14.1249,303900.0
2004-10-25 14:30:00,27.66,27.75,27.64,27.71,319700.0,14.1249,14.1709,14.1147,14.1505,319700.0
2004-10-25 15:00:00,27.71,27.79,27.67,27.75,229000.0,14.1505,14.1913,14.13,14.1709,229000.0
2004-10-25 15:30:00,27.76,27.81,27.72,27.74,379600.0,14.176,14.2015,14.1556,14.1658,379600.0
2004-10-26 09:30:00,27.75,27.96,27.75,27.75,400800.0,14.1709,14.2781,14.1709,14.1709,400800.0
2004-10-26 10:00:00,27.75,27.9,27.75,27.8,266900.0,14.1709,14.2475,14.1709,14.1964,266900.0
2004-10-26 10:30:00,27.8,27.9,27.8,27.85,155700.0,14.1964,14.2475,14.1964,14.222,155700.0
2004-10-26 11:00:00,27.86,27.91,27.8,27.88,265400.0,14.2271,14.2526,14.1964,14.2373,265400.0
2004-10-26 11:30:00,27.88,27.93,27.85,27.93,188900.0,14.2373,14.2628,14.222,14.2628,188900.0
2004-10-26 12:00:00,27.91,28.03,27.87,28.0,157500.0,14.2526,14.3139,14.2322,14.2986,157500.0
2004-10-26 12:30:00,27.99,28.06,27.99,28.03,167800.0,14.2935,14.3292,14.2935,14.3139,167800.0
2004-10-26 13:00:00,28.03,28.19,28.03,28.07,175400.0,14.3139,14.3956,14.3139,14.3343,175400.0
2004-10-26 13:30:00,28.07,28.08,27.98,28.04,106300.0,14.3343,14.3394,14.2884,14.319,106300.0
2004-10-26 14:00:00,28.03,28.09,28.02,28.03,199500.0,14.3139,14.3445,14.3088,14.3139,199500.0
2004-10-26 14:30:00,28.03,28.15,28.03,28.12,183700.0,14.3139,14.3752,14.3139,14.3598,183700.0
2004-10-26 15:00:00,28.11,28.16,28.07,28.07,206300.0,14.3547,14.3803,14.3343,14.3343,206300.0
2004-10-26 15:30:00,28.08,28.26,28.07,28.25,627400.0,14.3394,14.4313,14.3343,14.4262,627400.0
2004-10-27 09:30:00,28.16,28.22,28.06,28.18,474900.0,14.3803,14.4109,14.3292,14.3905,474900.0
2004-10-27 10:00:00,28.2,28.29,28.14,28.23,281800.0,14.4007,14.4467,14.3701,14.416,281800.0
2004-10-27 10:30:00,28.22,28.27,28.13,28.18,532200.0,14.4109,14.4364,14.365,14.3905,532200.0
2004-10-27 11:00:00,28.18,28.31,28.18,28.2,698500.0,14.3905,14.4569,14.3905,14.4007,698500.0
2004-10-27 11:30:00,28.19,28.21,28.16,28.21,218800.0,14.3956,14.4058,14.3803,14.4058,218800.0
2004-10-27 12:00:00,28.21,28.23,28.15,28.21,203100.0,14.4058,14.416,14.3752,14.4058,203100.0
2004-10-27 12:30:00,28.21,28.21,28.09,28.1,242800.0,14.4058,14.4058,14.3445,14.3496,242800.0
2004-10-27 13:00:00,28.09,28.23,28.09,28.16,348500.0,14.3445,14.416,14.3445,14.3803,348500.0
2004-10-27 13:30:00,28.17,28.2,28.1,28.11,379500.0,14.3854,14.4007,14.3496,14.3547,379500.0
2004-10-27 14:00:00,28.11,28.21,28.09,28.2,445500.0,14.3547,14.4058,14.3445,14.4007,445500.0
2004-10-27 14:30:00,28.2,28.26,28.17,28.24,362300.0,14.4007,14.4313,14.3854,14.4211,362300.0
2004-10-27 15:00:00,28.23,28.31,28.16,28.2,529600.0,14.416,14.4569,14.3803,14.4007,529600.0
2004-10-27 15:30:00,28.2,28.24,28.12,28.15,715500.0,14.4007,14.4211,14.3598,14.3752,715500.0
2004-10-28 09:30:00,28.05,28.11,27.9,28.05,315700.0,14.3241,14.3547,14.2475,14.3241,315700.0
2004-10-28 10:00:00,28.07,28.1,27.99,28.08,217300.0,14.3343,14.3496,14.2935,14.3394,217300.0
2004-10-28 10:30:00,28.08,28.11,28.05,28.08,172500.0,14.3394,14.3547,14.3241,14.3394,172500.0
2004-10-28 11:00:00,28.05,28.1,28.0,28.08,350300.0,14.3241,14.3496,14.2986,14.3394,350300.0
2004-10-28 11:30:00,28.08,28.11,28.04,28.09,224600.0,14.3394,14.3547,14.319,14.3445,224600.0
2004-10-28 12:00:00,28.08,28.11,28.04,28.09,201600.0,14.3394,14.3547,14.319,14.3445,201600.0
2004-10-28 12:30:00,28.09,28.12,28.06,28.11,150800.0,14.3445,14.3598,14.3292,14.3547,150800.0
2004-10-28 13:00:00,28.1,28.12,28.09,28.12,152800.0,14.3496,14.3598,14.3445,14.3598,152800.0
2004-10-28 13:30:00,28.11,28.26,28.11,28.24,268700.0,14.3547,14.4313,14.3547,14.4211,268700.0
2004-10-28 14:00:00,28.25,28.32,28.23,28.32,178800.0,14.4262,14.462,14.416,14.462,178800.0
2004-10-28 14:30:00,28.33,28.35,28.27,28.3,133700.0,14.4671,14.4773,14.4364,14.4518,133700.0
2004-10-28 15:00:00,28.3,28.32,28.27,28.27,384300.0,14.4518,14.462,14.4364,14.4364,384300.0
2004-10-28 15:30:00,28.27,28.38,28.26,28.38,649000.0,14.4364,14.4926,14.4313,14.4926,649000.0
2004-10-29 09:30:00,28.39,28.53,28.39,28.52,383100.0,14.4977,14.5692,14.4977,14.5641,383100.0
2004-10-29 10:00:00,28.52,28.54,28.46,28.5,337000.0,14.5641,14.5743,14.5335,14.5539,337000.0
2004-10-29 10:30:00,28.5,28.58,28.47,28.58,301600.0,14.5539,14.5948,14.5386,14.5948,301600.0
2004-10-29 11:00:00,28.57,28.59,28.49,28.55,523400.0,14.5896,14.5999,14.5488,14.5794,523400.0
2004-10-29 11:30:00,28.55,28.57,28.48,28.49,166200.0,14.5794,14.5896,14.5437,14.5488,166200.0
2004-10-29 12:00:00,28.49,28.51,28.44,28.48,193100.0,14.5488,14.559,14.5233,14.5437,193100.0
2004-10-29 12:30:00,28.47,28.5,28.44,28.48,235000.0,14.5386,14.5539,14.5233,14.5437,235000.0
2004-10-29 13:00:00,28.48,28.51,28.46,28.51,85300.0,14.5437,14.559,14.5335,14.559,85300.0
2004-10-29 13:30:00,28.51,28.55,28.41,28.41,128700.0,14.559,14.5794,14.5079,14.5079,128700.0
2004-10-29 14:00:00,28.42,28.5,28.42,28.47,155500.0,14.513,14.5539,14.513,14.5386,155500.0
2004-10-29 14:30:00,28.46,28.48,28.42,28.48,191000.0,14.5335,14.5437,14.513,14.5437,191000.0
2004-10-29 15:00:00,28.48,28.51,28.44,28.46,343000.0,14.5437,14.559,14.5233,14.5335,343000.0
2004-10-29 15:30:00,28.47,28.63,28.47,28.61,482600.0,14.5386,14.6203,14.5386,14.6101,482600.0
2004-11-01 09:30:00,28.73,28.74,28.58,28.62,315200.0,14.6714,14.6765,14.5948,14.6152,315200.0
2004-11-01 10:00:00,28.62,28.71,28.58,28.69,192800.0,14.6152,14.6611,14.5948,14.6509,192800.0
2004-11-01 10:30:00,28.69,28.74,28.65,28.65,205800.0,14.6509,14.6765,14.6305,14.6305,205800.0
2004-11-01 11:00:00,28.66,28.78,28.64,28.72,395400.0,14.6356,14.6969,14.6254,14.6662,395400.0
2004-11-01 11:30:00,28.72,28.78,28.7,28.75,201800.0,14.6662,14.6969,14.656,14.6816,201800.0
2004-11-01 12:00:00,28.75,28.79,28.7,28.75,167600.0,14.6816,14.702,14.656,14.6816,167600.0
2004-11-01 12:30:00,28.75,28.77,28.72,28.72,226600.0,14.6816,14.6918,14.6662,14.6662,226600.0
2004-11-01 13:00:00,28.73,28.75,28.65,28.68,154100.0,14.6714,14.6816,14.6305,14.6458,154100.0
2004-11-01 13:30:00,28.67,28.7,28.64,28.66,181300.0,14.6407,14.656,14.6254,14.6356,181300.0
2004-11-01 14:00:00,28.64,28.67,28.59,28.6,202500.0,14.6254,14.6407,14.5999,14.605,202500.0
2004-11-01 14:30:00,28.59,28.67,28.55,28.64,488300.0,14.5999,14.6407,14.5794,14.6254,488300.0
2004-11-01 15:00:00,28.64,28.69,28.58,28.69,233700.0,14.6254,14.6509,14.5948,14.6509,233700.0
2004-11-01 15:30:00,28.69,28.71,28.61,28.68,411100.0,14.6509,14.6611,14.6101,14.6458,411100.0
2004-11-02 09:30:00,28.5,28.77,28.5,28.7,320700.0,14.5539,14.6918,14.5539,14.656,320700.0
2004-11-02 10:00:00,28.71,28.93,28.7,28.9,356100.0,14.6611,14.7735,14.656,14.7582,356100.0
2004-11-02 10:30:00,28.88,28.94,28.84,28.85,238800.0,14.748,14.7786,14.7275,14.7326,238800.0
2004-11-02 11:00:00,28.86,28.95,28.85,28.92,247500.0,14.7377,14.7837,14.7326,14.7684,247500.0
2004-11-02 11:30:00,28.93,28.95,28.84,28.91,175400.0,14.7735,14.7837,14.7275,14.7633,175400.0
2004-11-02 12:00:00,28.91,28.91,28.82,28.85,170000.0,14.7633,14.7633,14.7173,14.7326,170000.0
2004-11-02 12:30:00,28.85,28.86,28.77,28.77,156800.0,14.7326,14.7377,14.6918,14.6918,156800.0
2004-11-02 13:00:00,28.79,28.86,28.77,28.84,128400.0,14.702,14.7377,14.6918,14.7275,128400.0
2004-11-02 13:30:00,28.85,28.85,28.71,28.72,205600.0,14.7326,14.7326,14.6611,14.6662,205600.0
2004-11-02 14:00:00,28.72,28.77,28.68,28.76,286800.0,14.6662,14.6918,14.6458,14.6867,286800.0
2004-11-02 14:30:00,28.76,28.77,28.51,28.67,230500.0,14.6867,14.6918,14.559,14.6407,230500.0
2004-11-02 15:00:00,28.67,28.71,28.58,28.63,374700.0,14.6407,14.6611,14.5948,14.6203,374700.0
2004-11-02 15:30:00,28.63,28.66,28.56,28.61,372100.0,14.6203,14.6356,14.5845,14.6101,372100.0
2004-11-03 09:30:00,28.86,29.0,28.78,28.87,496400.0,14.7377,14.8092,14.6969,14.7428,496400.0
2004-11-03 10:00:00,28.87,28.9,28.8,28.89,343300.0,14.7428,14.7582,14.7071,14.7531,343300.0
2004-11-03 10:30:00,28.88,28.98,28.85,28.88,418700.0,14.748,14.799,14.7326,14.748,418700.0
2004-11-03 11:00:00,28.89,28.99,28.85,28.95,305600.0,14.7531,14.8041,14.7326,14.7837,305600.0
2004-11-03 11:30:00,28.96,28.96,28.9,28.9,145500.0,14.7888,14.7888,14.7582,14.7582,145500.0
2004-11-03 12:00:00,28.91,28.92,28.83,28.89,164400.0,14.7633,14.7684,14.7224,14.7531,164400.0
2004-11-03 12:30:00,28.9,28.99,28.9,28.92,187800.0,14.7582,14.8041,14.7582,14.7684,187800.0
2004-11-03 13:00:00,28.93,28.95,28.9,28.9,288500.0,14.7735,14.7837,14.7582,14.7582,288500.0
2004-11-03 13:30:00,28.9,28.92,28.87,28.88,106400.0,14.7582,14.7684,14.7428,14.748,106400.0
2004-11-03 14:00:00,28.89,28.9,28.8,28.9,191100.0,14.7531,14.7582,14.7071,14.7582,191100.0
2004-11-03 14:30:00,28.9,28.9,28.82,28.9,275800.0,14.7582,14.7582,14.7173,14.7582,275800.0
2004-11-03 15:00:00,28.89,28.93,28.82,28.88,356100.0,14.7531,14.7735,14.7173,14.748,356100.0
2004-11-03 15:30:00,28.88,29.02,28.87,29.0,585700.0,14.748,14.8194,14.7428,14.8092,585700.0
2004-11-04 09:30:00,28.93,28.96,28.8,28.93,366500.0,14.7735,14.7888,14.7071,14.7735,366500.0
2004-11-04 10:00:00,28.93,29.04,28.93,29.01,194500.0,14.7735,14.8297,14.7735,14.8143,194500.0
2004-11-04 10:30:00,29.02,29.09,29.01,29.08,228500.0,14.8194,14.8552,14.8143,14.8501,228500.0
2004-11-04 11:00:00,29.08,29.22,29.03,29.21,302100.0,14.8501,14.9216,14.8245,14.9165,302100.0
2004-11-04 11:30:00,29.2,29.27,29.18,29.19,364100.0,14.9114,14.9471,14.9011,14.9063,364100.0
2004-11-04 12:00:00,29.19,29.24,29.15,29.16,267100.0,14.9063,14.9318,14.8858,14.8909,267100.0
2004-11-04 12:30:00,29.16,29.34,29.16,29.31,376300.0,14.8909,14.9829,14.8909,14.9675,376300.0
2004-11-04 13:00:00,29.3,29.41,29.29,29.4,209600.0,14.9624,15.0186,14.9573,15.0135,209600.0
2004-11-04 13:30:00,29.4,29.45,29.36,29.42,213600.0,15.0135,15.039,14.9931,15.0237,213600.0
2004-11-04 14:00:00,29.43,29.47,29.39,29.45,185400.0,15.0288,15.0492,15.0084,15.039,185400.0
2004-11-04 14:30:00,29.44,29.6,29.44,29.54,564800.0,15.0339,15.1156,15.0339,15.085,564800.0
2004-11-04 15:00:00,29.54,29.62,29.46,29.49,705800.0,15.085,15.1258,15.0441,15.0595,705800.0
2004-11-04 15:30:00,29.49,29.77,29.48,29.71,925800.0,15.0595,15.2024,15.0543,15.1718,925800.0
2004-11-05 09:30:00,29.65,29.82,29.61,29.81,721500.0,15.1412,15.228,15.1207,15.2229,721500.0
2004-11-05 10:00:00,29.81,29.95,29.81,29.95,629400.0,15.2229,15.2944,15.2229,15.2944,629400.0
2004-11-05 10:30:00,29.94,29.95,29.85,29.89,383200.0,15.2893,15.2944,15.2433,15.2637,383200.0
2004-11-05 11:00:00,29.87,29.9,29.74,29.75,644500.0,15.2535,15.2688,15.1871,15.1922,644500.0
2004-11-05 11:30:00,29.74,29.8,29.69,29.7,446500.0,15.1871,15.2178,15.1616,15.1667,446500.0
2004-11-05 12:00:00,29.71,29.76,29.7,29.75,468500.0,15.1718,15.1973,15.1667,15.1922,468500.0
2004-11-05 12:30:00,29.75,29.88,29.72,29.83,394700.0,15.1922,15.2586,15.1769,15.2331,394700.0
2004-11-05 13:00:00,29.84,29.84,29.77,29.83,177600.0,15.2382,15.2382,15.2024,15.2331,177600.0
2004-11-05 13:30:00,29.82,29.88,29.78,29.86,325600.0,15.228,15.2586,15.2075,15.2484,325600.0
2004-11-05 14:00:00,29.86,29.86,29.75,29.77,326100.0,15.2484,15.2484,15.1922,15.2024,326100.0
2004-11-05 14:30:00,29.75,29.79,29.69,29.75,528000.0,15.1922,15.2127,15.1616,15.1922,528000.0
2004-11-05 15:00:00,29.76,29.78,29.7,29.77,317100.0,15.1973,15.2075,15.1667,15.2024,317100.0
2004-11-05 15:30:00,29.77,29.84,29.73,29.77,381800.0,15.2024,15.2382,15.182,15.2024,381800.0
2004-11-08 09:30:00,29.25,29.57,29.25,29.45,717600.0,14.9369,15.1003,14.9369,15.039,717600.0
2004-11-08 10:00:00,29.46,29.55,29.44,29.51,467400.0,15.0441,15.0901,15.0339,15.0697,467400.0
2004-11-08 10:30:00,29.5,29.51,29.45,29.47,418100.0,15.0646,15.0697,15.039,15.0492,418100.0
2004-11-08 11:00:00,29.46,29.61,29.44,29.6,498000.0,15.0441,15.1207,15.0339,15.1156,498000.0
2004-11-08 11:30:00,29.59,29.73,29.58,29.72,201200.0,15.1105,15.182,15.1054,15.1769,201200.0
2004-11-08 12:00:00,29.72,29.79,29.7,29.78,205900.0,15.1769,15.2127,15.1667,15.2075,205900.0
2004-11-08 12:30:00,29.79,29.79,29.7,29.77,209100.0,15.2127,15.2127,15.1667,15.2024,209100.0
2004-11-08 13:00:00,29.76,29.77,29.7,29.73,172800.0,15.1973,15.2024,15.1667,15.182,172800.0
2004-11-08 13:30:00,29.73,29.73,29.64,29.64,239900.0,15.182,15.182,15.1361,15.1361,239900.0
2004-11-08 14:00:00,29.65,29.7,29.62,29.62,259600.0,15.1412,15.1667,15.1258,15.1258,259600.0
2004-11-08 14:30:00,29.62,29.67,29.6,29.62,234900.0,15.1258,15.1514,15.1156,15.1258,234900.0
2004-11-08 15:00:00,29.61,29.64,29.56,29.62,378200.0,15.1207,15.1361,15.0952,15.1258,378200.0
2004-11-08 15:30:00,29.62,29.65,29.54,29.64,467600.0,15.1258,15.1412,15.085,15.1361,467600.0
2004-11-09 09:30:00,29.6,29.84,29.59,29.77,371400.0,15.1156,15.2382,15.1105,15.2024,371400.0
2004-11-09 10:00:00,29.73,29.75,29.67,29.72,330600.0,15.182,15.1922,15.1514,15.1769,330600.0
2004-11-09 10:30:00,29.72,29.75,29.65,29.7,235700.0,15.1769,15.1922,15.1412,15.1667,235700.0
2004-11-09 11:00:00,29.7,29.75,29.67,29.67,195900.0,15.1667,15.1922,15.1514,15.1514,195900.0
2004-11-09 11:30:00,29.66,29.73,29.66,29.7,172400.0,15.1463,15.182,15.1463,15.1667,172400.0
2004-11-09 12:00:00,29.72,29.72,29.67,29.69,175500.0,15.1769,15.1769,15.1514,15.1616,175500.0
2004-11-09 12:30:00,29.69,29.71,29.65,29.68,170900.0,15.1616,15.1718,15.1412,15.1565,170900.0
2004-11-09 13:00:00,29.68,29.75,29.67,29.75,166700.0,15.1565,15.1922,15.1514,15.1922,166700.0
2004-11-09 13:30:00,29.74,29.75,29.69,29.73,160800.0,15.1871,15.1922,15.1616,15.182,160800.0
2004-11-09 14:00:00,29.74,29.84,29.74,29.8,229200.0,15.1871,15.2382,15.1871,15.2178,229200.0
2004-11-09 14:30:00,29.8,29.84,29.75,29.76,243200.0,15.2178,15.2382,15.1922,15.1973,243200.0
2004-11-09 15:00:00,29.75,29.75,29.66,29.72,205000.0,15.1922,15.1922,15.1463,15.1769,205000.0
2004-11-09 15:30:00,29.72,29.74,29.65,29.72,342000.0,15.1769,15.1871,15.1412,15.1769,342000.0
2004-11-10 09:30:00,29.88,29.92,29.78,29.89,334900.0,15.2586,15.279,15.2075,15.2637,334900.0
2004-11-10 10:00:00,29.89,29.91,29.84,29.85,316700.0,15.2637,15.2739,15.2382,15.2433,316700.0
2004-11-10 10:30:00,29.85,29.9,29.82,29.87,213700.0,15.2433,15.2688,15.228,15.2535,213700.0
2004-11-10 11:00:00,29.85,29.9,29.79,29.8,322800.0,15.2433,15.2688,15.2127,15.2178,322800.0
2004-11-10 11:30:00,29.8,29.9,29.8,29.86,170800.0,15.2178,15.2688,15.2178,15.2484,170800.0
2004-11-10 12:00:00,29.85,29.94,29.85,29.94,169900.0,15.2433,15.2893,15.2433,15.2893,169900.0
2004-11-10 12:30:00,29.94,29.95,29.91,29.93,106300.0,15.2893,15.2944,15.2739,15.2841,106300.0
2004-11-10 13:00:00,29.94,29.96,29.86,29.95,156700.0,15.2893,15.2995,15.2484,15.2944,156700.0
2004-11-10 13:30:00,29.96,29.96,29.89,29.89,126700.0,15.2995,15.2995,15.2637,15.2637,126700.0
2004-11-10 14:00:00,29.89,29.98,29.83,29.97,408500.0,15.2637,15.3097,15.2331,15.3046,408500.0
2004-11-10 14:30:00,29.97,30.0,29.93,29.96,812600.0,15.3046,15.3199,15.2841,15.2995,812600.0
2004-11-10 15:00:00,29.96,29.97,29.79,29.88,547500.0,15.2995,15.3046,15.2127,15.2586,547500.0
2004-11-10 15:30:00,29.87,29.94,29.85,29.9,296100.0,15.2535,15.2893,15.2433,15.2688,296100.0
2004-11-11 09:30:00,29.95,30.07,29.94,30.04,476000.0,15.2944,15.3556,15.2893,15.3403,476000.0
2004-11-11 10:00:00,30.04,30.07,29.99,30.05,151800.0,15.3403,15.3556,15.3148,15.3454,151800.0
2004-11-11 10:30:00,30.05,30.05,29.97,30.01,255000.0,15.3454,15.3454,15.3046,15.325,255000.0
2004-11-11 11:00:00,30.0,30.07,30.0,30.06,183300.0,15.3199,15.3556,15.3199,15.3505,183300.0
2004-11-11 11:30:00,30.06,30.08,30.03,30.06,179200.0,15.3505,15.3607,15.3352,15.3505,179200.0
2004-11-11 12:00:00,30.06,30.08,30.03,30.06,438300.0,15.3505,15.3607,15.3352,15.3505,438300.0
2004-11-11 12:30:00,30.06,30.07,30.0,30.04,210200.0,15.3505,15.3556,15.3199,15.3403,210200.0
2004-11-11 13:00:00,30.04,30.04,29.98,29.99,424300.0,15.3403,15.3403,15.3097,15.3148,424300.0
2004-11-11 13:30:00,30.0,30.05,30.0,30.05,150300.0,15.3199,15.3454,15.3199,15.3454,150300.0
2004-11-11 14:00:00,30.04,30.09,30.03,30.05,472300.0,15.3403,15.3659,15.3352,15.3454,472300.0
2004-11-11 14:30:00,30.06,30.17,30.05,30.16,335100.0,15.3505,15.4067,15.3454,15.4016,335100.0
2004-11-11 15:00:00,30.14,30.17,30.08,30.16,278000.0,15.3914,15.4067,15.3607,15.4016,278000.0
2004-11-11 15:30:00,30.16,30.2,30.13,30.14,500300.0,15.4016,15.422,15.3863,15.3914,500300.0
2004-11-12 09:30:00,30.15,30.17,30.05,30.12,517400.0,15.3965,15.4067,15.3454,15.3812,517400.0
2004-11-12 10:00:00,30.13,30.16,30.09,30.11,262900.0,15.3863,15.4016,15.3659,15.3761,262900.0
2004-11-12 10:30:00,30.11,30.17,30.06,30.07,182900.0,15.3761,15.4067,15.3505,15.3556,182900.0
2004-11-12 11:00:00,30.07,30.17,30.03,30.1,300800.0,15.3556,15.4067,15.3352,15.371,300800.0
2004-11-12 11:30:00,30.1,30.13,30.0,30.02,386800.0,15.371,15.3863,15.3199,15.3301,386800.0
2004-11-12 12:00:00,30.01,30.11,30.0,30.08,214000.0,15.325,15.3761,15.3199,15.3607,214000.0
2004-11-12 12:30:00,30.08,30.11,30.04,30.11,296400.0,15.3607,15.3761,15.3403,15.3761,296400.0
2004-11-12 13:00:00,30.11,30.17,30.1,30.15,155300.0,15.3761,15.4067,15.371,15.3965,155300.0
2004-11-12 13:30:00,30.16,30.16,30.1,30.13,149800.0,15.4016,15.4016,15.371,15.3863,149800.0
2004-11-12 14:00:00,30.12,30.17,30.11,30.15,343300.0,15.3812,15.4067,15.3761,15.3965,343300.0
2004-11-12 14:30:00,30.15,30.24,30.14,30.21,494900.0,15.3965,15.4425,15.3914,15.4271,494900.0
2004-11-12 15:00:00,30.22,30.33,30.21,30.26,311100.0,15.4322,15.4884,15.4271,15.4527,311100.0
2004-11-12 15:30:00,30.25,30.45,30.23,30.45,677300.0,15.4476,15.5497,15.4373,15.5497,677300.0
2004-11-15 09:30:00,30.2,30.47,30.12,30.42,426400.0,15.422,15.5599,15.3812,15.5344,426400.0
2004-11-15 10:00:00,30.41,30.5,30.36,30.38,269400.0,15.5293,15.5752,15.5037,15.5139,269400.0
2004-11-15 10:30:00,30.38,30.45,30.32,30.35,159200.0,15.5139,15.5497,15.4833,15.4986,159200.0
2004-11-15 11:00:00,30.35,30.37,30.3,30.33,284600.0,15.4986,15.5088,15.4731,15.4884,284600.0
2004-11-15 11:30:00,30.33,30.4,30.3,30.36,340900.0,15.4884,15.5242,15.4731,15.5037,340900.0
2004-11-15 12:00:00,30.36,30.36,30.27,30.28,169400.0,15.5037,15.5037,15.4578,15.4629,169400.0
2004-11-15 12:30:00,30.28,30.35,30.28,30.35,180600.0,15.4629,15.4986,15.4629,15.4986,180600.0
2004-11-15 13:00:00,30.34,30.34,30.28,30.31,176700.0,15.4935,15.4935,15.4629,15.4782,176700.0
2004-11-15 13:30:00,30.31,30.36,30.3,30.32,183900.0,15.4782,15.5037,15.4731,15.4833,183900.0
2004-11-15 14:00:00,30.32,30.4,30.3,30.38,155100.0,15.4833,15.5242,15.4731,15.5139,155100.0
2004-11-15 14:30:00,30.37,30.4,30.32,30.32,176100.0,15.5088,15.5242,15.4833,15.4833,176100.0
2004-11-15 15:00:00,30.32,30.39,30.28,30.29,481400.0,15.4833,15.5191,15.4629,15.468,481400.0
2004-11-15 15:30:00,30.29,30.34,30.23,30.34,684700.0,15.468,15.4935,15.4373,15.4935,684700.0
2004-11-16 09:30:00,30.15,30.25,30.15,30.15,439600.0,15.3965,15.4476,15.3965,15.3965,439600.0
2004-11-16 10:00:00,30.15,30.16,30.06,30.09,596100.0,15.3965,15.4016,15.3505,15.3659,596100.0
2004-11-16 10:30:00,30.1,30.1,30.0,30.07,459100.0,15.371,15.371,15.3199,15.3556,459100.0
2004-11-16 11:00:00,30.07,30.12,30.03,30.05,411500.0,15.3556,15.3812,15.3352,15.3454,411500.0
2004-11-16 11:30:00,30.05,30.05,29.94,29.95,264800.0,15.3454,15.3454,15.2893,15.2944,264800.0
2004-11-16 12:00:00,29.95,30.02,29.93,29.99,288100.0,15.2944,15.3301,15.2841,15.3148,288100.0
2004-11-16 12:30:00,29.99,30.02,29.98,30.01,170400.0,15.3148,15.3301,15.3097,15.325,170400.0
2004-11-16 13:00:00,30.01,30.12,30.0,30.12,256400.0,15.325,15.3812,15.3199,15.3812,256400.0
2004-11-16 13:30:00,30.11,30.14,30.03,30.03,263400.0,15.3761,15.3914,15.3352,15.3352,263400.0
2004-11-16 14:00:00,30.02,30.03,30.0,30.02,145100.0,15.3301,15.3352,15.3199,15.3301,145100.0
2004-11-16 14:30:00,30.01,30.03,29.99,30.01,131800.0,15.325,15.3352,15.3148,15.325,131800.0
2004-11-16 15:00:00,30.0,30.11,30.0,30.1,226200.0,15.3199,15.3761,15.3199,15.371,226200.0
2004-11-16 15:30:00,30.11,30.11,30.05,30.06,430500.0,15.3761,15.3761,15.3454,15.3505,430500.0
2004-11-17 09:30:00,30.05,30.2,30.05,30.08,333800.0,15.3454,15.422,15.3454,15.3607,333800.0
2004-11-17 10:00:00,30.08,30.34,30.08,30.31,359100.0,15.3607,15.4935,15.3607,15.4782,359100.0
2004-11-17 10:30:00,30.31,30.35,30.27,30.31,304400.0,15.4782,15.4986,15.4578,15.4782,304400.0
2004-11-17 11:00:00,30.32,30.36,30.3,30.31,225900.0,15.4833,15.5037,15.4731,15.4782,225900.0
2004-11-17 11:30:00,30.31,30.34,30.29,30.31,173600.0,15.4782,15.4935,15.468,15.4782,173600.0
2004-11-17 12:00:00,30.32,30.34,30.3,30.34,224300.0,15.4833,15.4935,15.4731,15.4935,224300.0
2004-11-17 12:30:00,30.35,30.36,30.3,30.3,155700.0,15.4986,15.5037,15.4731,15.4731,155700.0
2004-11-17 13:00:00,30.31,30.34,30.3,30.31,239300.0,15.4782,15.4935,15.4731,15.4782,239300.0
2004-11-17 13:30:00,30.3,30.31,30.28,30.29,244900.0,15.4731,15.4782,15.4629,15.468,244900.0
2004-11-17 14:00:00,30.3,30.3,30.22,30.22,317700.0,15.4731,15.4731,15.4322,15.4322,317700.0
2004-11-17 14:30:00,30.22,30.27,30.19,30.26,255300.0,15.4322,15.4578,15.4169,15.4527,255300.0
2004-11-17 15:00:00,30.26,30.27,30.05,30.05,460100.0,15.4527,15.4578,15.3454,15.3454,460100.0
2004-11-17 15:30:00,30.05,30.11,30.0,30.03,634500.0,15.3454,15.3761,15.3199,15.3352,634500.0
2004-11-18 09:30:00,30.1,30.14,30.05,30.08,386500.0,15.371,15.3914,15.3454,15.3607,386500.0
2004-11-18 10:00:00,30.08,30.14,30.02,30.11,284700.0,15.3607,15.3914,15.3301,15.3761,284700.0
2004-11-18 10:30:00,30.11,30.15,30.02,30.03,227000.0,15.3761,15.3965,15.3301,15.3352,227000.0
2004-11-18 11:00:00,30.03,30.07,30.03,30.06,245500.0,15.3352,15.3556,15.3352,15.3505,245500.0
2004-11-18 11:30:00,30.05,30.08,30.04,30.06,137600.0,15.3454,15.3607,15.3403,15.3505,137600.0
2004-11-18 12:00:00,30.06,30.12,30.04,30.07,135600.0,15.3505,15.3812,15.3403,15.3556,135600.0
2004-11-18 12:30:00,30.07,30.08,30.04,30.05,93700.0,15.3556,15.3607,15.3403,15.3454,93700.0
2004-11-18 13:00:00,30.06,30.07,30.05,30.05,134400.0,15.3505,15.3556,15.3454,15.3454,134400.0
2004-11-18 13:30:00,30.06,30.1,30.05,30.07,254100.0,15.3505,15.371,15.3454,15.3556,254100.0
2004-11-18 14:00:00,30.07,30.08,30.03,30.04,155900.0,15.3556,15.3607,15.3352,15.3403,155900.0
2004-11-18 14:30:00,30.04,30.04,29.95,29.98,547000.0,15.3403,15.3403,15.2944,15.3097,547000.0
2004-11-18 15:00:00,29.99,30.0,29.89,29.91,643900.0,15.3148,15.3199,15.2637,15.2739,643900.0
2004-11-18 15:30:00,29.88,29.9,29.65,29.74,1231200.0,15.2586,15.2688,15.1412,15.1871,1231200.0
2004-11-19 09:30:00,29.92,29.94,29.6,29.61,596200.0,15.279,15.2893,15.1156,15.1207,596200.0
2004-11-19 10:00:00,29.61,29.63,29.49,29.56,534900.0,15.1207,15.1309,15.0595,15.0952,534900.0
2004-11-19 10:30:00,29.56,29.79,29.54,29.78,353900.0,15.0952,15.2127,15.085,15.2075,353900.0
2004-11-19 11:00:00,29.78,29.81,29.66,29.8,281000.0,15.2075,15.2229,15.1463,15.2178,281000.0
2004-11-19 11:30:00,29.79,29.82,29.75,29.76,212900.0,15.2127,15.228,15.1922,15.1973,212900.0
2004-11-19 12:00:00,29.76,29.8,29.56,29.79,141600.0,15.1973,15.2178,15.0952,15.2127,141600.0
2004-11-19 12:30:00,29.78,29.82,29.76,29.79,166700.0,15.2075,15.228,15.1973,15.2127,166700.0
2004-11-19 13:00:00,29.79,29.82,29.75,29.81,234300.0,15.2127,15.228,15.1922,15.2229,234300.0
2004-11-19 13:30:00,29.81,29.85,29.8,29.83,214200.0,15.2229,15.2433,15.2178,15.2331,214200.0
2004-11-19 14:00:00,29.82,29.83,29.78,29.79,175400.0,15.228,15.2331,15.2075,15.2127,175400.0
2004-11-19 14:30:00,29.78,29.81,29.72,29.74,292600.0,15.2075,15.2229,15.1769,15.1871,292600.0
2004-11-19 15:00:00,29.73,29.79,29.67,29.68,377100.0,15.182,15.2127,15.1514,15.1565,377100.0
2004-11-19 15:30:00,29.68,29.72,29.6,29.6,622500.0,15.1565,15.1769,15.1156,15.1156,622500.0
2004-11-22 09:30:00,29.6,29.71,29.41,29.5,541000.0,15.1156,15.1718,15.0186,15.0646,541000.0
2004-11-22 10:00:00,29.48,29.54,29.45,29.46,353200.0,15.0543,15.085,15.039,15.0441,353200.0
2004-11-22 10:30:00,29.45,29.49,29.33,29.39,375200.0,15.039,15.0595,14.9777,15.0084,375200.0
2004-11-22 11:00:00,29.38,29.45,29.36,29.41,199900.0,15.0033,15.039,14.9931,15.0186,199900.0
2004-11-22 11:30:00,29.41,29.45,29.37,29.38,260200.0,15.0186,15.039,14.9982,15.0033,260200.0
2004-11-22 12:00:00,29.38,29.43,29.35,29.41,282100.0,15.0033,15.0288,14.988,15.0186,282100.0
2004-11-22 12:30:00,29.41,29.51,29.41,29.47,198700.0,15.0186,15.0697,15.0186,15.0492,198700.0
2004-11-22 13:00:00,29.48,29.59,29.48,29.59,215900.0,15.0543,15.1105,15.0543,15.1105,215900.0
2004-11-22 13:30:00,29.6,29.67,29.59,29.65,313300.0,15.1156,15.1514,15.1105,15.1412,313300.0
2004-11-22 14:00:00,29.66,29.79,29.65,29.78,252300.0,15.1463,15.2127,15.1412,15.2075,252300.0
2004-11-22 14:30:00,29.78,29.81,29.76,29.77,221300.0,15.2075,15.2229,15.1973,15.2024,221300.0
2004-11-22 15:00:00,29.78,29.78,29.69,29.73,277400.0,15.2075,15.2075,15.1616,15.182,277400.0
2004-11-22 15:30:00,29.73,29.76,29.58,29.75,403200.0,15.182,15.1973,15.1054,15.1922,403200.0
2004-11-23 09:30:00,29.78,29.8,29.67,29.75,385800.0,15.2075,15.2178,15.1514,15.1922,385800.0
2004-11-23 10:00:00,29.75,29.91,29.74,29.91,385000.0,15.1922,15.2739,15.1871,15.2739,385000.0
2004-11-23 10:30:00,29.91,30.0,29.89,29.89,510900.0,15.2739,15.3199,15.2637,15.2637,510900.0
2004-11-23 11:00:00,29.89,29.89,29.8,29.83,259900.0,15.2637,15.2637,15.2178,15.2331,259900.0
2004-11-23 11:30:00,29.83,29.9,29.81,29.85,227600.0,15.2331,15.2688,15.2229,15.2433,227600.0
2004-11-23 12:00:00,29.85,29.86,29.8,29.84,154100.0,15.2433,15.2484,15.2178,15.2382,154100.0
2004-11-23 12:30:00,29.84,29.88,29.81,29.83,108500.0,15.2382,15.2586,15.2229,15.2331,108500.0
2004-11-23 13:00:00,29.83,29.87,29.8,29.86,149900.0,15.2331,15.2535,15.2178,15.2484,149900.0
2004-11-23 13:30:00,29.86,29.86,29.8,29.84,134000.0,15.2484,15.2484,15.2178,15.2382,134000.0
2004-11-23 14:00:00,29.83,30.02,29.83,30.01,332700.0,15.2331,15.3301,15.2331,15.325,332700.0
2004-11-23 14:30:00,30.01,30.02,29.89,29.93,228200.0,15.325,15.3301,15.2637,15.2841,228200.0
2004-11-23 15:00:00,29.92,29.97,29.82,29.93,232000.0,15.279,15.3046,15.228,15.2841,232000.0
2004-11-23 15:30:00,29.92,30.02,29.92,29.99,562200.0,15.279,15.3301,15.279,15.3148,562200.0
2004-11-24 09:30:00,30.02,30.12,30.01,30.02,390600.0,15.3301,15.3812,15.325,15.3301,390600.0
2004-11-24 10:00:00,30.03,30.08,30.02,30.04,192400.0,15.3352,15.3607,15.3301,15.3403,192400.0
2004-11-24 10:30:00,30.04,30.1,30.01,30.08,291400.0,15.3403,15.371,15.325,15.3607,291400.0
2004-11-24 11:00:00,30.08,30.09,29.99,30.03,203100.0,15.3607,15.3659,15.3148,15.3352,203100.0
2004-11-24 11:30:00,30.02,30.07,30.0,30.03,347000.0,15.3301,15.3556,15.3199,15.3352,347000.0
2004-11-24 12:00:00,30.02,30.05,30.0,30.01,93100.0,15.3301,15.3454,15.3199,15.325,93100.0
2004-11-24 12:30:00,30.02,30.02,29.95,29.99,107600.0,15.3301,15.3301,15.2944,15.3148,107600.0
2004-11-24 13:00:00,29.99,30.04,29.98,30.03,255000.0,15.3148,15.3403,15.3097,15.3352,255000.0
2004-11-24 13:30:00,30.02,30.05,30.0,30.01,141200.0,15.3301,15.3454,15.3199,15.325,141200.0
2004-11-24 14:00:00,30.0,30.03,30.0,30.0,98500.0,15.3199,15.3352,15.3199,15.3199,98500.0
2004-11-24 14:30:00,30.0,30.02,29.96,29.97,400400.0,15.3199,15.3301,15.2995,15.3046,400400.0
2004-11-24 15:00:00,29.96,29.98,29.9,29.95,272300.0,15.2995,15.3097,15.2688,15.2944,272300.0
2004-11-24 15:30:00,29.95,29.95,29.86,29.93,384700.0,15.2944,15.2944,15.2484,15.2841,384700.0
2004-11-26 09:30:00,29.97,30.0,29.85,29.88,235900.0,15.3046,15.3199,15.2433,15.2586,235900.0
2004-11-26 10:00:00,29.89,29.9,29.82,29.86,89800.0,15.2637,15.2688,15.228,15.2484,89800.0
2004-11-26 10:30:00,29.86,29.88,29.82,29.87,114200.0,15.2484,15.2586,15.228,15.2535,114200.0
2004-11-26 11:00:00,29.87,29.98,29.86,29.95,106300.0,15.2535,15.3097,15.2484,15.2944,106300.0
2004-11-26 11:30:00,29.95,29.99,29.93,29.98,84500.0,15.2944,15.3148,15.2841,15.3097,84500.0
2004-11-26 12:00:00,29.98,29.99,29.93,29.98,136200.0,15.3097,15.3148,15.2841,15.3097,136200.0
2004-11-26 12:30:00,29.97,30.03,29.94,29.96,204200.0,15.3046,15.3352,15.2893,15.2995,204200.0
2004-11-26 13:00:00,29.94,29.94,29.94,29.94,59600.0,15.2893,15.2893,15.2893,15.2893,59600.0
2004-11-26 13:30:00,29.94,29.94,29.94,29.94,400.0,15.2893,15.2893,15.2893,15.2893,400.0
2004-11-26 14:00:00,29.94,29.94,29.94,29.94,0.0,15.2893,15.2893,15.2893,15.2893,0.0
2004-11-26 14:30:00,29.94,29.94,29.94,29.94,0.0,15.2893,15.2893,15.2893,15.2893,0.0
2004-11-26 15:00:00,29.94,29.94,29.94,29.94,0.0,15.2893,15.2893,15.2893,15.2893,0.0
2004-11-26 15:30:00,29.94,29.94,29.94,29.94,0.0,15.2893,15.2893,15.2893,15.2893,0.0
2004-11-29 09:30:00,29.94,30.04,29.9,29.9,360200.0,15.2893,15.3403,15.2688,15.2688,360200.0
2004-11-29 10:00:00,29.9,29.97,29.86,29.96,265400.0,15.2688,15.3046,15.2484,15.2995,265400.0
2004-11-29 10:30:00,29.97,30.03,29.91,29.91,182600.0,15.3046,15.3352,15.2739,15.2739,182600.0
2004-11-29 11:00:00,29.92,29.94,29.83,29.86,297900.0,15.279,15.2893,15.2331,15.2484,297900.0
2004-11-29 11:30:00,29.86,29.89,29.8,29.87,648200.0,15.2484,15.2637,15.2178,15.2535,648200.0
2004-11-29 12:00:00,29.87,29.88,29.81,29.81,192500.0,15.2535,15.2586,15.2229,15.2229,192500.0
2004-11-29 12:30:00,29.81,29.85,29.78,29.8,328100.0,15.2229,15.2433,15.2075,15.2178,328100.0
2004-11-29 13:00:00,29.81,29.85,29.79,29.85,222500.0,15.2229,15.2433,15.2127,15.2433,222500.0
2004-11-29 13:30:00,29.84,29.93,29.83,29.92,185900.0,15.2382,15.2841,15.2331,15.279,185900.0
2004-11-29 14:00:00,29.92,29.94,29.84,29.84,166200.0,15.279,15.2893,15.2382,15.2382,166200.0
2004-11-29 14:30:00,29.85,30.02,29.82,29.95,322200.0,15.2433,15.3301,15.228,15.2944,322200.0
2004-11-29 15:00:00,29.94,29.95,29.84,29.84,257800.0,15.2893,15.2944,15.2382,15.2382,257800.0
2004-11-29 15:30:00,29.85,29.89,29.79,29.81,311700.0,15.2433,15.2637,15.2127,15.2229,311700.0
2004-11-30 09:30:00,29.83,29.83,29.62,29.68,442300.0,15.2331,15.2331,15.1258,15.1565,442300.0
2004-11-30 10:00:00,29.68,29.7,29.64,29.65,342500.0,15.1565,15.1667,15.1361,15.1412,342500.0
2004-11-30 10:30:00,29.65,29.69,29.59,29.6,308200.0,15.1412,15.1616,15.1105,15.1156,308200.0
2004-11-30 11:00:00,29.62,29.68,29.59,29.61,215900.0,15.1258,15.1565,15.1105,15.1207,215900.0
2004-11-30 11:30:00,29.61,29.68,29.6,29.62,224700.0,15.1207,15.1565,15.1156,15.1258,224700.0
2004-11-30 12:00:00,29.62,29.71,29.61,29.67,217700.0,15.1258,15.1718,15.1207,15.1514,217700.0
2004-11-30 12:30:00,29.66,29.74,29.66,29.7,111300.0,15.1463,15.1871,15.1463,15.1667,111300.0
2004-11-30 13:00:00,29.7,29.72,29.68,29.69,122000.0,15.1667,15.1769,15.1565,15.1616,122000.0
2004-11-30 13:30:00,29.69,29.71,29.63,29.7,146500.0,15.1616,15.1718,15.1309,15.1667,146500.0
2004-11-30 14:00:00,29.69,29.78,29.69,29.69,142400.0,15.1616,15.2075,15.1616,15.1616,142400.0
2004-11-30 14:30:00,29.69,29.73,29.67,29.69,177600.0,15.1616,15.182,15.1514,15.1616,177600.0
2004-11-30 15:00:00,29.7,29.79,29.68,29.68,330000.0,15.1667,15.2127,15.1565,15.1565,330000.0
2004-11-30 15:30:00,29.68,29.75,29.64,29.64,422400.0,15.1565,15.1922,15.1361,15.1361,422400.0
2004-12-01 09:30:00,29.58,29.8,29.57,29.76,320500.0,15.1054,15.2178,15.1003,15.1973,320500.0
2004-12-01 10:00:00,29.77,29.78,29.7,29.72,178300.0,15.2024,15.2075,15.1667,15.1769,178300.0
2004-12-01 10:30:00,29.72,29.91,29.72,29.9,371100.0,15.1769,15.2739,15.1769,15.2688,371100.0
2004-12-01 11:00:00,29.9,30.0,29.89,29.98,362100.0,15.2688,15.3199,15.2637,15.3097,362100.0
2004-12-01 11:30:00,29.97,30.07,29.97,30.02,243000.0,15.3046,15.3556,15.3046,15.3301,243000.0
2004-12-01 12:00:00,30.02,30.05,29.98,30.04,314100.0,15.3301,15.3454,15.3097,15.3403,314100.0
2004-12-01 12:30:00,30.05,30.12,30.04,30.07,152800.0,15.3454,15.3812,15.3403,15.3556,152800.0
2004-12-01 13:00:00,30.08,30.09,29.99,30.01,178300.0,15.3607,15.3659,15.3148,15.325,178300.0
2004-12-01 13:30:00,30.02,30.07,29.98,30.04,152800.0,15.3301,15.3556,15.3097,15.3403,152800.0
2004-12-01 14:00:00,30.03,30.12,30.02,30.1,149000.0,15.3352,15.3812,15.3301,15.371,149000.0
2004-12-01 14:30:00,30.09,30.16,30.09,30.12,234500.0,15.3659,15.4016,15.3659,15.3812,234500.0
2004-12-01 15:00:00,30.13,30.15,30.08,30.09,520800.0,15.3863,15.3965,15.3607,15.3659,520800.0
2004-12-01 15:30:00,30.09,30.19,30.08,30.14,540600.0,15.3659,15.4169,15.3607,15.3914,540600.0
2004-12-02 09:30:00,30.05,30.15,30.04,30.11,361100.0,15.3454,15.3965,15.3403,15.3761,361100.0
2004-12-02 10:00:00,30.11,30.15,30.05,30.11,230400.0,15.3761,15.3965,15.3454,15.3761,230400.0
2004-12-02 10:30:00,30.11,30.19,30.1,30.14,198600.0,15.3761,15.4169,15.371,15.3914,198600.0
2004-12-02 11:00:00,30.14,30.2,30.1,30.11,226900.0,15.3914,15.422,15.371,15.3761,226900.0
2004-12-02 11:30:00,30.13,30.17,30.06,30.13,152100.0,15.3863,15.4067,15.3505,15.3863,152100.0
2004-12-02 12:00:00,30.13,30.2,30.13,30.19,124500.0,15.3863,15.422,15.3863,15.4169,124500.0
2004-12-02 12:30:00,30.2,30.2,30.15,30.15,148900.0,15.422,15.422,15.3965,15.3965,148900.0
2004-12-02 13:00:00,30.16,30.19,30.07,30.12,149500.0,15.4016,15.4169,15.3556,15.3812,149500.0
2004-12-02 13:30:00,30.11,30.17,30.08,30.14,160200.0,15.3761,15.4067,15.3607,15.3914,160200.0
2004-12-02 14:00:00,30.14,30.17,30.06,30.16,137100.0,15.3914,15.4067,15.3505,15.4016,137100.0
2004-12-02 14:30:00,30.16,30.18,30.12,30.17,179800.0,15.4016,15.4118,15.3812,15.4067,179800.0
2004-12-02 15:00:00,30.18,30.2,30.06,30.17,310900.0,15.4118,15.422,15.3505,15.4067,310900.0
2004-12-02 15:30:00,30.17,30.2,30.12,30.15,284600.0,15.4067,15.422,15.3812,15.3965,284600.0
2004-12-03 09:30:00,30.1,30.1,29.96,30.0,856800.0,15.371,15.371,15.2995,15.3199,856800.0
2004-12-03 10:00:00,30.0,30.04,29.65,29.67,608000.0,15.3199,15.3403,15.1412,15.1514,608000.0
2004-12-03 10:30:00,29.66,29.68,29.55,29.66,584700.0,15.1463,15.1565,15.0901,15.1463,584700.0
2004-12-03 11:00:00,29.67,29.82,29.63,29.77,230300.0,15.1514,15.228,15.1309,15.2024,230300.0
2004-12-03 11:30:00,29.77,29.82,29.76,29.79,188100.0,15.2024,15.228,15.1973,15.2127,188100.0
2004-12-03 12:00:00,29.8,29.83,29.75,29.77,161400.0,15.2178,15.2331,15.1922,15.2024,161400.0
2004-12-03 12:30:00,29.77,29.77,29.62,29.65,233800.0,15.2024,15.2024,15.1258,15.1412,233800.0
2004-12-03 13:00:00,29.65,29.73,29.58,29.7,296500.0,15.1412,15.182,15.1054,15.1667,296500.0
2004-12-03 13:30:00,29.7,29.72,29.63,29.66,505800.0,15.1667,15.1769,15.1309,15.1463,505800.0
2004-12-03 14:00:00,29.65,29.66,29.6,29.65,199300.0,15.1412,15.1463,15.1156,15.1412,199300.0
2004-12-03 14:30:00,29.65,29.67,29.61,29.63,232100.0,15.1412,15.1514,15.1207,15.1309,232100.0
2004-12-03 15:00:00,29.63,29.69,29.63,29.67,379800.0,15.1309,15.1616,15.1309,15.1514,379800.0
2004-12-03 15:30:00,29.67,29.7,29.61,29.66,596100.0,15.1514,15.1667,15.1207,15.1463,596100.0
2004-12-06 09:30:00,29.73,29.75,29.67,29.7,380600.0,15.182,15.1922,15.1514,15.1667,380600.0
2004-12-06 10:00:00,29.7,29.71,29.64,29.69,389500.0,15.1667,15.1718,15.1361,15.1616,389500.0
2004-12-06 10:30:00,29.7,29.73,29.63,29.66,289600.0,15.1667,15.182,15.1309,15.1463,289600.0
2004-12-06 11:00:00,29.66,29.69,29.6,29.67,226700.0,15.1463,15.1616,15.1156,15.1514,226700.0
2004-12-06 11:30:00,29.67,29.7,29.65,29.68,117600.0,15.1514,15.1667,15.1412,15.1565,117600.0
2004-12-06 12:00:00,29.67,29.7,29.66,29.68,209400.0,15.1514,15.1667,15.1463,15.1565,209400.0
2004-12-06 12:30:00,29.68,29.7,29.62,29.62,215100.0,15.1565,15.1667,15.1258,15.1258,215100.0
2004-12-06 13:00:00,29.61,29.62,29.56,29.57,294300.0,15.1207,15.1258,15.0952,15.1003,294300.0
2004-12-06 13:30:00,29.57,29.59,29.55,29.56,302000.0,15.1003,15.1105,15.0901,15.0952,302000.0
2004-12-06 14:00:00,29.57,29.58,29.55,29.57,409600.0,15.1003,15.1054,15.0901,15.1003,409600.0
2004-12-06 14:30:00,29.57,29.59,29.55,29.58,355300.0,15.1003,15.1105,15.0901,15.1054,355300.0
2004-12-06 15:00:00,29.57,29.66,29.57,29.62,408200.0,15.1003,15.1463,15.1003,15.1258,408200.0
2004-12-06 15:30:00,29.61,29.7,29.61,29.64,612300.0,15.1207,15.1667,15.1207,15.1361,612300.0
2004-12-07 09:30:00,29.66,29.72,29.56,29.62,452600.0,15.1463,15.1769,15.0952,15.1258,452600.0
2004-12-07 10:00:00,29.64,29.75,29.63,29.67,257000.0,15.1361,15.1922,15.1309,15.1514,257000.0
2004-12-07 10:30:00,29.68,29.7,29.67,29.67,206300.0,15.1565,15.1667,15.1514,15.1514,206300.0
2004-12-07 11:00:00,29.67,29.69,29.64,29.67,165400.0,15.1514,15.1616,15.1361,15.1514,165400.0
2004-12-07 11:30:00,29.68,29.7,29.6,29.62,629800.0,15.1565,15.1667,15.1156,15.1258,629800.0
2004-12-07 12:00:00,29.62,29.66,29.6,29.64,371200.0,15.1258,15.1463,15.1156,15.1361,371200.0
2004-12-07 12:30:00,29.63,29.65,29.57,29.57,284800.0,15.1309,15.1412,15.1003,15.1003,284800.0
2004-12-07 13:00:00,29.57,29.57,29.38,29.43,397000.0,15.1003,15.1003,15.0033,15.0288,397000.0
2004-12-07 13:30:00,29.43,29.47,29.4,29.42,313000.0,15.0288,15.0492,15.0135,15.0237,313000.0
2004-12-07 14:00:00,29.42,29.49,29.4,29.44,185600.0,15.0237,15.0595,15.0135,15.0339,185600.0
2004-12-07 14:30:00,29.45,29.48,29.43,29.44,186200.0,15.039,15.0543,15.0288,15.0339,186200.0
2004-12-07 15:00:00,29.43,29.51,29.43,29.46,426300.0,15.0288,15.0697,15.0288,15.0441,426300.0
2004-12-07 15:30:00,29.46,29.49,29.38,29.38,548700.0,15.0441,15.0595,15.0033,15.0033,548700.0
2004-12-08 09:30:00,29.48,29.65,29.4,29.65,382400.0,15.0543,15.1412,15.0135,15.1412,382400.0
2004-12-08 10:00:00,29.65,29.7,29.58,29.65,268600.0,15.1412,15.1667,15.1054,15.1412,268600.0
2004-12-08 10:30:00,29.66,29.69,29.55,29.57,208000.0,15.1463,15.1616,15.0901,15.1003,208000.0
2004-12-08 11:00:00,29.57,29.61,29.52,29.55,240700.0,15.1003,15.1207,15.0748,15.0901,240700.0
2004-12-08 11:30:00,29.55,29.62,29.52,29.53,282800.0,15.0901,15.1258,15.0748,15.0799,282800.0
2004-12-08 12:00:00,29.53,29.56,29.49,29.5,166100.0,15.0799,15.0952,15.0595,15.0646,166100.0
2004-12-08 12:30:00,29.5,29.55,29.49,29.49,255400.0,15.0646,15.0901,15.0595,15.0595,255400.0
2004-12-08 13:00:00,29.49,29.55,29.47,29.5,167500.0,15.0595,15.0901,15.0492,15.0646,167500.0
2004-12-08 13:30:00,29.5,29.51,29.42,29.47,148400.0,15.0646,15.0697,15.0237,15.0492,148400.0
2004-12-08 14:00:00,29.47,29.51,29.4,29.41,212700.0,15.0492,15.0697,15.0135,15.0186,212700.0
2004-12-08 14:30:00,29.41,29.58,29.4,29.54,273500.0,15.0186,15.1054,15.0135,15.085,273500.0
2004-12-08 15:00:00,29.54,29.56,29.41,29.49,669600.0,15.085,15.0952,15.0186,15.0595,669600.0
2004-12-08 15:30:00,29.48,29.52,29.45,29.49,691200.0,15.0543,15.0748,15.039,15.0595,691200.0
2004-12-09 09:30:00,29.4,29.46,29.32,29.38,522000.0,15.0135,15.0441,14.9726,15.0033,522000.0
2004-12-09 10:00:00,29.38,29.44,29.37,29.43,639600.0,15.0033,15.0339,14.9982,15.0288,639600.0
2004-12-09 10:30:00,29.43,29.45,29.39,29.43,452900.0,15.0288,15.039,15.0084,15.0288,452900.0
2004-12-09 11:00:00,29.42,29.43,29.36,29.36,1273400.0,15.0237,15.0288,14.9931,14.9931,1273400.0
2004-12-09 11:30:00,29.38,29.4,29.35,29.4,102500.0,15.0033,15.0135,14.988,15.0135,102500.0
2004-12-09 12:00:00,29.4,29.42,29.35,29.4,270900.0,15.0135,15.0237,14.988,15.0135,270900.0
2004-12-09 12:30:00,29.39,29.42,29.34,29.39,201300.0,15.0084,15.0237,14.9829,15.0084,201300.0
2004-12-09 13:00:00,29.39,29.4,29.37,29.4,301400.0,15.0084,15.0135,14.9982,15.0135,301400.0
2004-12-09 13:30:00,29.39,29.42,29.37,29.39,487100.0,15.0084,15.0237,14.9982,15.0084,487100.0
2004-12-09 14:00:00,29.4,29.4,29.35,29.37,113900.0,15.0135,15.0135,14.988,14.9982,113900.0
2004-12-09 14:30:00,29.38,29.42,29.37,29.42,261100.0,15.0033,15.0237,14.9982,15.0237,261100.0
2004-12-09 15:00:00,29.42,29.42,29.37,29.4,1362700.0,15.0237,15.0237,14.9982,15.0135,1362700.0
2004-12-09 15:30:00,29.4,29.42,29.39,29.4,930700.0,15.0135,15.0237,15.0084,15.0135,930700.0
2004-12-10 09:30:00,29.65,29.93,29.27,29.37,441000.0,15.1412,15.2841,14.9471,14.9982,441000.0
2004-12-10 10:00:00,29.37,29.42,29.34,29.35,489000.0,14.9982,15.0237,14.9829,14.988,489000.0
2004-12-10 10:30:00,29.35,29.39,29.29,29.38,240800.0,14.988,15.0084,14.9573,15.0033,240800.0
2004-12-10 11:00:00,29.39,29.42,29.37,29.38,401200.0,15.0084,15.0237,14.9982,15.0033,401200.0
2004-12-10 11:30:00,29.38,29.39,29.35,29.36,304600.0,15.0033,15.0084,14.988,14.9931,304600.0
2004-12-10 12:00:00,29.35,29.42,29.35,29.4,318700.0,14.988,15.0237,14.988,15.0135,318700.0
2004-12-10 12:30:00,29.4,29.43,29.37,29.4,296300.0,15.0135,15.0288,14.9982,15.0135,296300.0
2004-12-10 13:00:00,29.4,29.43,29.38,29.4,336900.0,15.0135,15.0288,15.0033,15.0135,336900.0
2004-12-10 13:30:00,29.4,29.48,29.4,29.46,692400.0,15.0135,15.0543,15.0135,15.0441,692400.0
2004-12-10 14:00:00,29.47,29.5,29.42,29.45,145500.0,15.0492,15.0646,15.0237,15.039,145500.0
2004-12-10 14:30:00,29.44,29.46,29.4,29.43,264500.0,15.0339,15.0441,15.0135,15.0288,264500.0
2004-12-10 15:00:00,29.43,29.46,29.39,29.4,417800.0,15.0288,15.0441,15.0084,15.0135,417800.0
2004-12-10 15:30:00,29.4,29.44,29.36,29.38,275900.0,15.0135,15.0339,14.9931,15.0033,275900.0
2004-12-13 09:30:00,29.46,29.52,29.41,29.46,504100.0,15.0441,15.0748,15.0186,15.0441,504100.0
2004-12-13 10:00:00,29.47,29.5,29.4,29.42,534900.0,15.0492,15.0646,15.0135,15.0237,534900.0
2004-12-13 10:30:00,29.39,29.42,29.35,29.38,400000.0,15.0084,15.0237,14.988,15.0033,400000.0
2004-12-13 11:00:00,29.38,29.39,29.32,29.34,411300.0,15.0033,15.0084,14.9726,14.9829,411300.0
2004-12-13 11:30:00,29.33,29.4,29.32,29.4,208000.0,14.9777,15.0135,14.9726,15.0135,208000.0
2004-12-13 12:00:00,29.4,29.4,29.37,29.38,214400.0,15.0135,15.0135,14.9982,15.0033,214400.0
2004-12-13 12:30:00,29.37,29.4,29.35,29.39,317100.0,14.9982,15.0135,14.988,15.0084,317100.0
2004-12-13 13:00:00,29.38,29.4,29.37,29.4,220000.0,15.0033,15.0135,14.9982,15.0135,220000.0
2004-12-13 13:30:00,29.4,29.44,29.38,29.41,606300.0,15.0135,15.0339,15.0033,15.0186,606300.0
2004-12-13 14:00:00,29.41,29.47,29.4,29.47,404500.0,15.0186,15.0492,15.0135,15.0492,404500.0
2004-12-13 14:30:00,29.46,29.48,29.42,29.45,451500.0,15.0441,15.0543,15.0237,15.039,451500.0
2004-12-13 15:00:00,29.45,29.47,29.41,29.44,542500.0,15.039,15.0492,15.0186,15.0339,542500.0
2004-12-13 15:30:00,29.44,29.5,29.41,29.49,611100.0,15.0339,15.0646,15.0186,15.0595,611100.0
2004-12-14 09:30:00,29.5,29.55,29.46,29.47,478300.0,15.0646,15.0901,15.0441,15.0492,478300.0
2004-12-14 10:00:00,29.47,29.53,29.46,29.46,310300.0,15.0492,15.0799,15.0441,15.0441,310300.0
2004-12-14 10:30:00,29.47,29.54,29.46,29.53,295600.0,15.0492,15.085,15.0441,15.0799,295600.0
2004-12-14 11:00:00,29.53,29.56,29.5,29.5,602100.0,15.0799,15.0952,15.0646,15.0646,602100.0
2004-12-14 11:30:00,29.51,29.53,29.49,29.51,308200.0,15.0697,15.0799,15.0595,15.0697,308200.0
2004-12-14 12:00:00,29.51,29.55,29.5,29.52,254900.0,15.0697,15.0901,15.0646,15.0748,254900.0
2004-12-14 12:30:00,29.52,29.57,29.51,29.57,161300.0,15.0748,15.1003,15.0697,15.1003,161300.0
2004-12-14 13:00:00,29.57,29.63,29.56,29.6,188100.0,15.1003,15.1309,15.0952,15.1156,188100.0
2004-12-14 13:30:00,29.59,29.6,29.57,29.59,160000.0,15.1105,15.1156,15.1003,15.1105,160000.0
2004-12-14 14:00:00,29.59,29.68,29.56,29.61,333900.0,15.1105,15.1565,15.0952,15.1207,333900.0
2004-12-14 14:30:00,29.61,29.7,29.56,29.68,228400.0,15.1207,15.1667,15.0952,15.1565,228400.0
2004-12-14 15:00:00,29.68,29.77,29.68,29.7,294400.0,15.1565,15.2024,15.1565,15.1667,294400.0
2004-12-14 15:30:00,29.71,29.72,29.62,29.7,464100.0,15.1718,15.1769,15.1258,15.1667,464100.0
2004-12-15 09:30:00,29.65,29.75,29.6,29.71,400700.0,15.1412,15.1922,15.1156,15.1718,400700.0
2004-12-15 10:00:00,29.71,29.89,29.71,29.86,270300.0,15.1718,15.2637,15.1718,15.2484,270300.0
2004-12-15 10:30:00,29.86,29.88,29.78,29.85,216400.0,15.2484,15.2586,15.2075,15.2433,216400.0
2004-12-15 11:00:00,29.85,29.86,29.72,29.77,279200.0,15.2433,15.2484,15.1769,15.2024,279200.0
2004-12-15 11:30:00,29.77,29.8,29.74,29.77,162900.0,15.2024,15.2178,15.1871,15.2024,162900.0
2004-12-15 12:00:00,29.78,29.82,29.75,29.75,125000.0,15.2075,15.228,15.1922,15.1922,125000.0
2004-12-15 12:30:00,29.75,29.81,29.75,29.81,138000.0,15.1922,15.2229,15.1922,15.2229,138000.0
2004-12-15 13:00:00,29.81,29.92,29.8,29.9,298100.0,15.2229,15.279,15.2178,15.2688,298100.0
2004-12-15 13:30:00,29.9,29.91,29.84,29.89,217000.0,15.2688,15.2739,15.2382,15.2637,217000.0
2004-12-15 14:00:00,29.89,29.9,29.8,29.82,219300.0,15.2637,15.2688,15.2178,15.228,219300.0
2004-12-15 14:30:00,29.81,29.82,29.74,29.77,447600.0,15.2229,15.228,15.1871,15.2024,447600.0
2004-12-15 15:00:00,29.76,29.85,29.76,29.81,286100.0,15.1973,15.2433,15.1973,15.2229,286100.0
2004-12-15 15:30:00,29.81,29.92,29.81,29.92,637900.0,15.2229,15.279,15.2229,15.279,637900.0
2004-12-16 09:30:00,29.88,29.92,29.77,29.92,457200.0,15.2586,15.279,15.2024,15.279,457200.0
2004-12-16 10:00:00,29.92,30.04,29.86,30.02,1078400.0,15.279,15.3403,15.2484,15.3301,1078400.0
2004-12-16 10:30:00,30.02,30.02,29.92,29.98,649100.0,15.3301,15.3301,15.279,15.3097,649100.0
2004-12-16 11:00:00,29.97,30.01,29.93,30.01,323300.0,15.3046,15.325,15.2841,15.325,323300.0
2004-12-16 11:30:00,30.01,30.04,30.0,30.02,242300.0,15.325,15.3403,15.3199,15.3301,242300.0
2004-12-16 12:00:00,30.01,30.04,30.0,30.01,219600.0,15.325,15.3403,15.3199,15.325,219600.0
2004-12-16 12:30:00,30.0,30.02,29.96,29.99,222500.0,15.3199,15.3301,15.2995,15.3148,222500.0
2004-12-16 13:00:00,29.99,30.0,29.91,29.99,327400.0,15.3148,15.3199,15.2739,15.3148,327400.0
2004-12-16 13:30:00,30.0,30.02,29.98,29.98,248800.0,15.3199,15.3301,15.3097,15.3097,248800.0
2004-12-16 14:00:00,29.98,30.02,29.96,29.97,290100.0,15.3097,15.3301,15.2995,15.3046,290100.0
2004-12-16 14:30:00,29.97,29.98,29.89,29.9,414700.0,15.3046,15.3097,15.2637,15.2688,414700.0
2004-12-16 15:00:00,29.9,30.11,29.88,30.11,750000.0,15.2688,15.3761,15.2586,15.3761,750000.0
2004-12-16 15:30:00,30.11,30.26,30.1,30.25,1293400.0,15.3761,15.4527,15.371,15.4476,1293400.0
2004-12-17 09:30:00,29.95,30.17,29.93,30.04,2707600.0,15.2944,15.4067,15.2841,15.3403,2707600.0
2004-12-17 10:00:00,30.02,30.04,29.94,29.99,488900.0,15.3301,15.3403,15.2893,15.3148,488900.0
2004-12-17 10:30:00,29.98,30.01,29.95,29.95,351800.0,15.3097,15.325,15.2944,15.2944,351800.0
2004-12-17 11:00:00,29.95,29.97,29.91,29.94,378300.0,15.2944,15.3046,15.2739,15.2893,378300.0
2004-12-17 11:30:00,29.94,29.97,29.91,29.91,280900.0,15.2893,15.3046,15.2739,15.2739,280900.0
2004-12-17 12:00:00,29.91,29.96,29.87,29.9,210800.0,15.2739,15.2995,15.2535,15.2688,210800.0
2004-12-17 12:30:00,29.9,29.92,29.88,29.89,190300.0,15.2688,15.279,15.2586,15.2637,190300.0
2004-12-17 13:00:00,29.88,29.93,29.88,29.93,443800.0,15.2586,15.2841,15.2586,15.2841,443800.0
2004-12-17 13:30:00,29.92,29.94,29.88,29.93,247600.0,15.279,15.2893,15.2586,15.2841,247600.0
2004-12-17 14:00:00,29.92,29.94,29.88,29.9,218300.0,15.279,15.2893,15.2586,15.2688,218300.0
2004-12-17 14:30:00,29.9,29.94,29.86,29.93,496800.0,15.2688,15.2893,15.2484,15.2841,496800.0
2004-12-17 15:00:00,29.93,29.97,29.91,29.93,430500.0,15.2841,15.3046,15.2739,15.2841,430500.0
2004-12-17 15:30:00,29.92,29.97,29.9,29.9,733200.0,15.279,15.3046,15.2688,15.2688,733200.0
2004-12-20 09:30:00,29.9,30.19,29.9,30.17,422100.0,15.2688,15.4169,15.2688,15.4067,422100.0
2004-12-20 10:00:00,30.17,30.19,30.08,30.1,269800.0,15.4067,15.4169,15.3607,15.371,269800.0
2004-12-20 10:30:00,30.1,30.17,30.09,30.13,260900.0,15.371,15.4067,15.3659,15.3863,260900.0
2004-12-20 11:00:00,30.12,30.12,29.92,29.92,335600.0,15.3812,15.3812,15.279,15.279,335600.0
2004-12-20 11:30:00,29.91,29.98,29.85,29.87,275200.0,15.2739,15.3097,15.2433,15.2535,275200.0
2004-12-20 12:00:00,29.86,29.91,29.8,29.91,238300.0,15.2484,15.2739,15.2178,15.2739,238300.0
2004-12-20 12:30:00,29.9,29.91,29.86,29.9,239200.0,15.2688,15.2739,15.2484,15.2688,239200.0
2004-12-20 13:00:00,29.89,29.92,29.88,29.89,189200.0,15.2637,15.279,15.2586,15.2637,189200.0
2004-12-20 13:30:00,29.89,29.91,29.79,29.79,227300.0,15.2637,15.2739,15.2127,15.2127,227300.0
2004-12-20 14:00:00,29.79,29.9,29.77,29.85,222800.0,15.2127,15.2688,15.2024,15.2433,222800.0
2004-12-20 14:30:00,29.84,29.9,29.8,29.86,206600.0,15.2382,15.2688,15.2178,15.2484,206600.0
2004-12-20 15:00:00,29.86,29.92,29.84,29.91,210000.0,15.2484,15.279,15.2382,15.2739,210000.0
2004-12-20 15:30:00,29.91,29.91,29.85,29.87,376700.0,15.2739,15.2739,15.2433,15.2535,376700.0
2004-12-21 09:30:00,30.0,30.06,29.88,29.94,339700.0,15.3199,15.3505,15.2586,15.2893,339700.0
2004-12-21 10:00:00,29.94,30.03,29.92,30.02,327600.0,15.2893,15.3352,15.279,15.3301,327600.0
2004-12-21 10:30:00,30.02,30.09,30.02,30.06,307100.0,15.3301,15.3659,15.3301,15.3505,307100.0
2004-12-21 11:00:00,30.06,30.2,30.05,30.18,522300.0,15.3505,15.422,15.3454,15.4118,522300.0
2004-12-21 11:30:00,30.18,30.34,30.18,30.33,410600.0,15.4118,15.4935,15.4118,15.4884,410600.0
2004-12-21 12:00:00,30.33,30.34,30.23,30.25,294900.0,15.4884,15.4935,15.4373,15.4476,294900.0
2004-12-21 12:30:00,30.25,30.42,30.22,30.42,603200.0,15.4476,15.5344,15.4322,15.5344,603200.0
2004-12-21 13:00:00,30.42,30.57,30.39,30.56,813100.0,15.5344,15.611,15.5191,15.6059,813100.0
2004-12-21 13:30:00,30.56,30.94,30.56,30.94,1121100.0,15.6059,15.7999,15.6059,15.7999,1121100.0
2004-12-21 14:00:00,30.94,30.96,30.88,30.92,604200.0,15.7999,15.8101,15.7693,15.7897,604200.0
2004-12-21 14:30:00,30.92,30.97,30.73,30.74,684900.0,15.7897,15.8152,15.6927,15.6978,684900.0
2004-12-21 15:00:00,30.75,30.86,30.74,30.76,651700.0,15.7029,15.7591,15.6978,15.708,651700.0
2004-12-21 15:30:00,30.75,30.9,30.75,30.88,903200.0,15.7029,15.7795,15.7029,15.7693,903200.0
2004-12-22 09:30:00,31.0,31.08,30.95,31.01,1528200.0,15.8306,15.8714,15.805,15.8357,1528200.0
2004-12-22 10:00:00,31.01,31.3,31.01,31.26,831900.0,15.8357,15.9838,15.8357,15.9633,831900.0
2004-12-22 10:30:00,31.26,31.5,31.26,31.37,654100.0,15.9633,16.0859,15.9633,16.0195,654100.0
2004-12-22 11:00:00,31.37,31.48,31.33,31.45,681000.0,16.0195,16.0757,15.9991,16.0604,681000.0
2004-12-22 11:30:00,31.45,31.46,31.38,31.45,446400.0,16.0604,16.0655,16.0246,16.0604,446400.0
2004-12-22 12:00:00,31.44,31.48,31.38,31.42,414200.0,16.0552,16.0757,16.0246,16.045,414200.0
2004-12-22 12:30:00,31.41,31.48,31.38,31.46,477400.0,16.0399,16.0757,16.0246,16.0655,477400.0
2004-12-22 13:00:00,31.45,31.55,31.42,31.54,657000.0,16.0604,16.1114,16.045,16.1063,657000.0
2004-12-22 13:30:00,31.53,31.58,31.45,31.46,500100.0,16.1012,16.1267,16.0604,16.0655,500100.0
2004-12-22 14:00:00,31.46,31.55,31.46,31.54,613800.0,16.0655,16.1114,16.0655,16.1063,613800.0
2004-12-22 14:30:00,31.54,31.59,31.52,31.54,505000.0,16.1063,16.1318,16.0961,16.1063,505000.0
2004-12-22 15:00:00,31.54,31.65,31.44,31.45,609700.0,16.1063,16.1625,16.0552,16.0604,609700.0
2004-12-22 15:30:00,31.44,31.54,31.44,31.52,837400.0,16.0552,16.1063,16.0552,16.0961,837400.0
2004-12-23 09:30:00,31.45,31.56,31.41,31.5,484300.0,16.0604,16.1165,16.0399,16.0859,484300.0
2004-12-23 10:00:00,31.5,31.56,31.39,31.55,401600.0,16.0859,16.1165,16.0297,16.1114,401600.0
2004-12-23 10:30:00,31.55,31.55,31.43,31.47,473000.0,16.1114,16.1114,16.0501,16.0706,473000.0
2004-12-23 11:00:00,31.47,31.48,31.44,31.46,297700.0,16.0706,16.0757,16.0552,16.0655,297700.0
2004-12-23 11:30:00,31.46,31.47,31.39,31.4,340000.0,16.0655,16.0706,16.0297,16.0348,340000.0
2004-12-23 12:00:00,31.41,31.45,31.38,31.42,205000.0,16.0399,16.0604,16.0246,16.045,205000.0
2004-12-23 12:30:00,31.43,31.48,31.43,31.45,201400.0,16.0501,16.0757,16.0501,16.0604,201400.0
2004-12-23 13:00:00,31.45,31.46,31.4,31.41,176900.0,16.0604,16.0655,16.0348,16.0399,176900.0
2004-12-23 13:30:00,31.41,31.46,31.4,31.41,205200.0,16.0399,16.0655,16.0348,16.0399,205200.0
2004-12-23 14:00:00,31.42,31.42,31.37,31.38,246900.0,16.045,16.045,16.0195,16.0246,246900.0
2004-12-23 14:30:00,31.39,31.44,31.38,31.4,191900.0,16.0297,16.0552,16.0246,16.0348,191900.0
2004-12-23 15:00:00,31.41,31.43,31.35,31.36,260400.0,16.0399,16.0501,16.0093,16.0144,260400.0
2004-12-23 15:30:00,31.35,31.51,31.35,31.48,413200.0,16.0093,16.091,16.0093,16.0757,413200.0
2004-12-27 09:30:00,31.45,31.54,31.35,31.35,431200.0,16.0604,16.1063,16.0093,16.0093,431200.0
2004-12-27 10:00:00,31.35,31.39,31.33,31.35,269100.0,16.0093,16.0297,15.9991,16.0093,269100.0
2004-12-27 10:30:00,31.37,31.44,31.35,31.37,277400.0,16.0195,16.0552,16.0093,16.0195,277400.0
2004-12-27 11:00:00,31.37,31.38,31.28,31.3,324000.0,16.0195,16.0246,15.9735,15.9838,324000.0
2004-12-27 11:30:00,31.3,31.3,31.21,31.24,243000.0,15.9838,15.9838,15.9378,15.9531,243000.0
2004-12-27 12:00:00,31.24,31.3,31.23,31.25,183100.0,15.9531,15.9838,15.948,15.9582,183100.0
2004-12-27 12:30:00,31.25,31.3,31.23,31.29,161900.0,15.9582,15.9838,15.948,15.9786,161900.0
2004-12-27 13:00:00,31.29,31.36,31.29,31.35,178900.0,15.9786,16.0144,15.9786,16.0093,178900.0
2004-12-27 13:30:00,31.35,31.39,31.31,31.36,160600.0,16.0093,16.0297,15.9889,16.0144,160600.0
2004-12-27 14:00:00,31.35,31.38,31.3,31.31,185800.0,16.0093,16.0246,15.9838,15.9889,185800.0
2004-12-27 14:30:00,31.31,31.33,31.27,31.33,245800.0,15.9889,15.9991,15.9684,15.9991,245800.0
2004-12-27 15:00:00,31.33,31.39,31.3,31.33,211400.0,15.9991,16.0297,15.9838,15.9991,211400.0
2004-12-27 15:30:00,31.33,31.35,31.27,31.28,606300.0,15.9991,16.0093,15.9684,15.9735,606300.0
2004-12-28 09:30:00,31.33,31.52,31.33,31.5,343600.0,15.9991,16.0961,15.9991,16.0859,343600.0
2004-12-28 10:00:00,31.49,31.59,31.49,31.58,235500.0,16.0808,16.1318,16.0808,16.1267,235500.0
2004-12-28 10:30:00,31.58,31.61,31.52,31.56,236000.0,16.1267,16.1421,16.0961,16.1165,236000.0
2004-12-28 11:00:00,31.55,31.56,31.49,31.53,154700.0,16.1114,16.1165,16.0808,16.1012,154700.0
2004-12-28 11:30:00,31.53,31.55,31.5,31.53,127800.0,16.1012,16.1114,16.0859,16.1012,127800.0
2004-12-28 12:00:00,31.52,31.57,31.5,31.51,138400.0,16.0961,16.1216,16.0859,16.091,138400.0
2004-12-28 12:30:00,31.5,31.58,31.5,31.56,172600.0,16.0859,16.1267,16.0859,16.1165,172600.0
2004-12-28 13:00:00,31.55,31.61,31.5,31.5,356200.0,16.1114,16.1421,16.0859,16.0859,356200.0
2004-12-28 13:30:00,31.5,31.54,31.47,31.52,1686300.0,16.0859,16.1063,16.0706,16.0961,1686300.0
2004-12-28 14:00:00,31.52,31.53,31.49,31.52,139200.0,16.0961,16.1012,16.0808,16.0961,139200.0
2004-12-28 14:30:00,31.52,31.55,31.5,31.5,200600.0,16.0961,16.1114,16.0859,16.0859,200600.0
2004-12-28 15:00:00,31.5,31.56,31.5,31.52,272800.0,16.0859,16.1165,16.0859,16.0961,272800.0
2004-12-28 15:30:00,31.51,31.58,31.51,31.58,285600.0,16.091,16.1267,16.091,16.1267,285600.0
2004-12-29 09:30:00,31.24,31.38,31.13,31.21,385100.0,16.1067,16.1789,16.05,16.0912,385100.0
2004-12-29 10:00:00,31.2,31.28,31.13,31.16,187500.0,16.0861,16.1273,16.05,16.0655,187500.0
2004-12-29 10:30:00,31.16,31.18,31.1,31.14,233400.0,16.0655,16.0758,16.0345,16.0551,233400.0
2004-12-29 11:00:00,31.15,31.26,31.14,31.23,177500.0,16.0603,16.117,16.0551,16.1016,177500.0
2004-12-29 11:30:00,31.23,31.23,31.13,31.14,232400.0,16.1016,16.1016,16.05,16.0551,232400.0
2004-12-29 12:00:00,31.14,31.16,31.1,31.16,165600.0,16.0551,16.0655,16.0345,16.0655,165600.0
2004-12-29 12:30:00,31.15,31.19,31.13,31.16,178300.0,16.0603,16.0809,16.05,16.0655,178300.0
2004-12-29 13:00:00,31.16,31.18,31.1,31.1,143600.0,16.0655,16.0758,16.0345,16.0345,143600.0
2004-12-29 13:30:00,31.1,31.13,31.06,31.11,203200.0,16.0345,16.05,16.0139,16.0397,203200.0
2004-12-29 14:00:00,31.12,31.17,31.1,31.1,307300.0,16.0448,16.0706,16.0345,16.0345,307300.0
2004-12-29 14:30:00,31.1,31.14,31.08,31.13,332100.0,16.0345,16.0551,16.0242,16.05,332100.0
2004-12-29 15:00:00,31.13,31.2,31.12,31.18,348300.0,16.05,16.0861,16.0448,16.0758,348300.0
2004-12-29 15:30:00,31.18,31.23,31.11,31.17,504300.0,16.0758,16.1016,16.0397,16.0706,504300.0
2004-12-30 09:30:00,31.2,31.27,31.14,31.23,294700.0,16.0861,16.1222,16.0551,16.1016,294700.0
2004-12-30 10:00:00,31.23,31.27,31.17,31.18,195700.0,16.1016,16.1222,16.0706,16.0758,195700.0
2004-12-30 10:30:00,31.18,31.23,31.18,31.21,244900.0,16.0758,16.1016,16.0758,16.0912,244900.0
2004-12-30 11:00:00,31.2,31.21,31.16,31.19,120000.0,16.0861,16.0912,16.0655,16.0809,120000.0
2004-12-30 11:30:00,31.19,31.2,31.15,31.16,115300.0,16.0809,16.0861,16.0603,16.0655,115300.0
2004-12-30 12:00:00,31.16,31.18,31.14,31.16,54700.0,16.0655,16.0758,16.0551,16.0655,54700.0
2004-12-30 12:30:00,31.15,31.17,31.15,31.15,99800.0,16.0603,16.0706,16.0603,16.0603,99800.0
2004-12-30 13:00:00,31.15,31.21,31.15,31.21,72900.0,16.0603,16.0912,16.0603,16.0912,72900.0
2004-12-30 13:30:00,31.21,31.24,31.2,31.24,81800.0,16.0912,16.1067,16.0861,16.1067,81800.0
2004-12-30 14:00:00,31.23,31.26,31.21,31.24,134400.0,16.1016,16.117,16.0912,16.1067,134400.0
2004-12-30 14:30:00,31.24,31.29,31.23,31.28,125200.0,16.1067,16.1325,16.1016,16.1273,125200.0
2004-12-30 15:00:00,31.27,31.27,31.22,31.23,210300.0,16.1222,16.1222,16.0964,16.1016,210300.0
2004-12-30 15:30:00,31.22,31.25,31.16,31.17,336200.0,16.0964,16.1119,16.0655,16.0706,336200.0
2004-12-31 09:30:00,31.15,31.34,31.15,31.33,285900.0,16.0603,16.1583,16.0603,16.1531,285900.0
2004-12-31 10:00:00,31.33,31.35,31.3,31.31,288400.0,16.1531,16.1634,16.1376,16.1428,288400.0
2004-12-31 10:30:00,31.31,31.33,31.3,31.33,77000.0,16.1428,16.1531,16.1376,16.1531,77000.0
2004-12-31 11:00:00,31.33,31.34,31.27,31.27,133400.0,16.1531,16.1583,16.1222,16.1222,133400.0
2004-12-31 11:30:00,31.26,31.3,31.24,31.25,72400.0,16.117,16.1376,16.1067,16.1119,72400.0
2004-12-31 12:00:00,31.25,31.3,31.25,31.26,111300.0,16.1119,16.1376,16.1119,16.117,111300.0
2004-12-31 12:30:00,31.26,31.3,31.25,31.26,160500.0,16.117,16.1376,16.1119,16.117,160500.0
2004-12-31 13:00:00,31.25,31.32,31.25,31.31,102800.0,16.1119,16.148,16.1119,16.1428,102800.0
2004-12-31 13:30:00,31.31,31.36,31.31,31.33,143000.0,16.1428,16.1686,16.1428,16.1531,143000.0
2004-12-31 14:00:00,31.33,31.42,31.33,31.42,172000.0,16.1531,16.1995,16.1531,16.1995,172000.0
2004-12-31 14:30:00,31.41,31.46,31.41,31.45,167700.0,16.1944,16.2201,16.1944,16.215,167700.0
2004-12-31 15:00:00,31.45,31.46,31.37,31.38,276100.0,16.215,16.2201,16.1737,16.1789,276100.0
2004-12-31 15:30:00,31.37,31.42,31.25,31.31,449200.0,16.1737,16.1995,16.1119,16.1428,449200.0
2005-01-03 09:30:00,31.2,31.33,31.16,31.26,766300.0,16.0861,16.1531,16.0655,16.117,766300.0
2005-01-03 10:00:00,31.25,31.27,31.15,31.2,382800.0,16.1119,16.1222,16.0603,16.0861,382800.0
2005-01-03 10:30:00,31.19,31.2,31.12,31.17,400300.0,16.0809,16.0861,16.0448,16.0706,400300.0
2005-01-03 11:00:00,31.17,31.24,31.15,31.23,375500.0,16.0706,16.1067,16.0603,16.1016,375500.0
2005-01-03 11:30:00,31.23,31.29,31.21,31.23,210700.0,16.1016,16.1325,16.0912,16.1016,210700.0
2005-01-03 12:00:00,31.23,31.25,31.2,31.23,264800.0,16.1016,16.1119,16.0861,16.1016,264800.0
2005-01-03 12:30:00,31.23,31.25,31.18,31.23,312800.0,16.1016,16.1119,16.0758,16.1016,312800.0
2005-01-03 13:00:00,31.23,31.28,31.14,31.18,341600.0,16.1016,16.1273,16.0551,16.0758,341600.0
2005-01-03 13:30:00,31.18,31.25,31.13,31.15,209400.0,16.0758,16.1119,16.05,16.0603,209400.0
2005-01-03 14:00:00,31.15,31.21,31.14,31.14,231700.0,16.0603,16.0912,16.0551,16.0551,231700.0
2005-01-03 14:30:00,31.14,31.18,31.02,31.02,270400.0,16.0551,16.0758,15.9933,15.9933,270400.0
2005-01-03 15:00:00,31.03,31.04,30.95,30.96,324900.0,15.9984,16.0036,15.9572,15.9623,324900.0
2005-01-03 15:30:00,30.95,31.06,30.84,31.03,766000.0,15.9572,16.0139,15.9005,15.9984,766000.0
2005-01-04 09:30:00,31.05,31.25,31.05,31.22,385900.0,16.0087,16.1119,16.0087,16.0964,385900.0
2005-01-04 10:00:00,31.22,31.33,31.2,31.31,402400.0,16.0964,16.1531,16.0861,16.1428,402400.0
2005-01-04 10:30:00,31.31,31.34,31.26,31.33,382300.0,16.1428,16.1583,16.117,16.1531,382300.0
2005-01-04 11:00:00,31.34,31.34,31.26,31.31,283800.0,16.1583,16.1583,16.117,16.1428,283800.0
2005-01-04 11:30:00,31.32,31.36,31.28,31.32,260600.0,16.148,16.1686,16.1273,16.148,260600.0
2005-01-04 12:00:00,31.33,31.33,31.25,31.3,352000.0,16.1531,16.1531,16.1119,16.1376,352000.0
2005-01-04 12:30:00,31.28,31.3,31.24,31.24,184900.0,16.1273,16.1376,16.1067,16.1067,184900.0
2005-01-04 13:00:00,31.24,31.3,31.23,31.25,195600.0,16.1067,16.1376,16.1016,16.1119,195600.0
2005-01-04 13:30:00,31.25,31.29,31.23,31.24,201000.0,16.1119,16.1325,16.1016,16.1067,201000.0
2005-01-04 14:00:00,31.25,31.26,30.89,30.9,377100.0,16.1119,16.117,15.9263,15.9314,377100.0
2005-01-04 14:30:00,30.91,31.0,30.84,30.93,409200.0,15.9366,15.983,15.9005,15.9469,409200.0
2005-01-04 15:00:00,30.93,30.96,30.87,30.88,316300.0,15.9469,15.9623,15.9159,15.9211,316300.0
2005-01-04 15:30:00,30.89,31.08,30.88,30.92,550900.0,15.9263,16.0242,15.9211,15.9417,550900.0
2005-01-05 09:30:00,30.95,31.1,30.93,31.06,391400.0,15.9572,16.0345,15.9469,16.0139,391400.0
2005-01-05 10:00:00,31.06,31.21,31.05,31.17,447600.0,16.0139,16.0912,16.0087,16.0706,447600.0
2005-01-05 10:30:00,31.17,31.19,31.09,31.11,527400.0,16.0706,16.0809,16.0294,16.0397,527400.0
2005-01-05 11:00:00,31.11,31.2,31.1,31.11,459400.0,16.0397,16.0861,16.0345,16.0397,459400.0
2005-01-05 11:30:00,31.12,31.18,31.1,31.16,365200.0,16.0448,16.0758,16.0345,16.0655,365200.0
2005-01-05 12:00:00,31.16,31.17,31.06,31.12,289700.0,16.0655,16.0706,16.0139,16.0448,289700.0
2005-01-05 12:30:00,31.11,31.13,31.06,31.11,347600.0,16.0397,16.05,16.0139,16.0397,347600.0
2005-01-05 13:00:00,31.11,31.22,31.1,31.21,296300.0,16.0397,16.0964,16.0345,16.0912,296300.0
2005-01-05 13:30:00,31.21,31.24,31.15,31.15,348300.0,16.0912,16.1067,16.0603,16.0603,348300.0
2005-01-05 14:00:00,31.16,31.16,31.11,31.13,276400.0,16.0655,16.0655,16.0397,16.05,276400.0
2005-01-05 14:30:00,31.13,31.16,31.1,31.1,253400.0,16.05,16.0655,16.0345,16.0345,253400.0
2005-01-05 15:00:00,31.11,31.2,31.1,31.18,374300.0,16.0397,16.0861,16.0345,16.0758,374300.0
2005-01-05 15:30:00,31.17,31.2,31.05,31.06,882600.0,16.0706,16.0861,16.0087,16.0139,882600.0
2005-01-06 09:30:00,31.03,31.23,31.03,31.19,391300.0,15.9984,16.1016,15.9984,16.0809,391300.0
2005-01-06 10:00:00,31.19,31.21,31.15,31.16,376500.0,16.0809,16.0912,16.0603,16.0655,376500.0
2005-01-06 10:30:00,31.16,31.19,31.07,31.09,254100.0,16.0655,16.0809,16.0191,16.0294,254100.0
2005-01-06 11:00:00,31.08,31.17,31.05,31.16,299200.0,16.0242,16.0706,16.0087,16.0655,299200.0
2005-01-06 11:30:00,31.16,31.22,31.11,31.15,304000.0,16.0655,16.0964,16.0397,16.0603,304000.0
2005-01-06 12:00:00,31.15,31.2,31.09,31.11,246400.0,16.0603,16.0861,16.0294,16.0397,246400.0
2005-01-06 12:30:00,31.11,31.12,30.92,30.92,233300.0,16.0397,16.0448,15.9417,15.9417,233300.0
2005-01-06 13:00:00,30.92,31.13,30.91,31.06,213000.0,15.9417,16.05,15.9366,16.0139,213000.0
2005-01-06 13:30:00,31.05,31.08,31.03,31.04,172600.0,16.0087,16.0242,15.9984,16.0036,172600.0
2005-01-06 14:00:00,31.04,31.1,30.99,31.03,208000.0,16.0036,16.0345,15.9778,15.9984,208000.0
2005-01-06 14:30:00,31.04,31.04,30.92,30.93,150200.0,16.0036,16.0036,15.9417,15.9469,150200.0
2005-01-06 15:00:00,30.94,30.96,30.87,30.9,333500.0,15.952,15.9623,15.9159,15.9314,333500.0
2005-01-06 15:30:00,30.9,31.02,30.9,31.0,333300.0,15.9314,15.9933,15.9314,15.983,333300.0
2005-01-07 09:30:00,30.8,30.96,30.72,30.82,588800.0,15.8799,15.9623,15.8386,15.8902,588800.0
2005-01-07 10:00:00,30.82,31.0,30.74,30.76,421700.0,15.8902,15.983,15.8489,15.8592,421700.0
2005-01-07 10:30:00,30.76,30.8,30.66,30.72,478500.0,15.8592,15.8799,15.8077,15.8386,478500.0
2005-01-07 11:00:00,30.72,30.82,30.71,30.78,368700.0,15.8386,15.8902,15.8335,15.8695,368700.0
2005-01-07 11:30:00,30.78,30.82,30.7,30.74,296800.0,15.8695,15.8902,15.8283,15.8489,296800.0
2005-01-07 12:00:00,30.75,30.79,30.74,30.75,264600.0,15.8541,15.8747,15.8489,15.8541,264600.0
2005-01-07 12:30:00,30.75,30.82,30.69,30.75,408500.0,15.8541,15.8902,15.8231,15.8541,408500.0
2005-01-07 13:00:00,30.74,30.77,30.7,30.71,208700.0,15.8489,15.8644,15.8283,15.8335,208700.0
2005-01-07 13:30:00,30.71,30.75,30.69,30.72,219000.0,15.8335,15.8541,15.8231,15.8386,219000.0
2005-01-07 14:00:00,30.71,30.74,30.6,30.61,282400.0,15.8335,15.8489,15.7767,15.7819,282400.0
2005-01-07 14:30:00,30.6,30.65,30.52,30.52,459600.0,15.7767,15.8025,15.7355,15.7355,459600.0
2005-01-07 15:00:00,30.52,30.61,30.51,30.55,329000.0,15.7355,15.7819,15.7303,15.751,329000.0
2005-01-07 15:30:00,30.55,30.55,30.41,30.45,501700.0,15.751,15.751,15.6788,15.6994,501700.0
2005-01-10 09:30:00,30.32,30.45,30.17,30.2,452900.0,15.6324,15.6994,15.555,15.5705,452900.0
2005-01-10 10:00:00,30.19,30.55,30.19,30.53,453900.0,15.5653,15.751,15.5653,15.7406,453900.0
2005-01-10 10:30:00,30.53,30.59,30.41,30.42,264100.0,15.7406,15.7716,15.6788,15.6839,264100.0
2005-01-10 11:00:00,30.42,30.49,30.4,30.45,160200.0,15.6839,15.72,15.6736,15.6994,160200.0
2005-01-10 11:30:00,30.45,30.5,30.4,30.44,171900.0,15.6994,15.7252,15.6736,15.6942,171900.0
2005-01-10 12:00:00,30.44,30.48,30.41,30.47,156200.0,15.6942,15.7149,15.6788,15.7097,156200.0
2005-01-10 12:30:00,30.46,30.5,30.41,30.48,176700.0,15.7046,15.7252,15.6788,15.7149,176700.0
2005-01-10 13:00:00,30.49,30.52,30.46,30.49,200000.0,15.72,15.7355,15.7046,15.72,200000.0
2005-01-10 13:30:00,30.5,30.5,30.43,30.44,157300.0,15.7252,15.7252,15.6891,15.6942,157300.0
2005-01-10 14:00:00,30.45,30.46,30.33,30.43,290900.0,15.6994,15.7046,15.6375,15.6891,290900.0
2005-01-10 14:30:00,30.43,30.43,30.32,30.33,223800.0,15.6891,15.6891,15.6324,15.6375,223800.0
2005-01-10 15:00:00,30.33,30.42,30.23,30.31,361800.0,15.6375,15.6839,15.586,15.6272,361800.0
2005-01-10 15:30:00,30.3,30.37,30.2,30.33,537300.0,15.6221,15.6582,15.5705,15.6375,537300.0
2005-01-11 09:30:00,30.17,30.36,30.08,30.19,479200.0,15.555,15.653,15.5086,15.5653,479200.0
2005-01-11 10:00:00,30.2,30.39,30.12,30.37,274000.0,15.5705,15.6685,15.5293,15.6582,274000.0
2005-01-11 10:30:00,30.37,30.39,30.28,30.39,247500.0,15.6582,15.6685,15.6118,15.6685,247500.0
2005-01-11 11:00:00,30.39,30.49,30.38,30.42,235000.0,15.6685,15.72,15.6633,15.6839,235000.0
2005-01-11 11:30:00,30.41,30.54,30.37,30.49,274900.0,15.6788,15.7458,15.6582,15.72,274900.0
2005-01-11 12:00:00,30.5,30.52,30.44,30.5,373500.0,15.7252,15.7355,15.6942,15.7252,373500.0
2005-01-11 12:30:00,30.49,30.54,30.45,30.53,290500.0,15.72,15.7458,15.6994,15.7406,290500.0
2005-01-11 13:00:00,30.53,30.53,30.47,30.47,355000.0,15.7406,15.7406,15.7097,15.7097,355000.0
2005-01-11 13:30:00,30.48,30.49,30.35,30.44,252600.0,15.7149,15.72,15.6478,15.6942,252600.0
2005-01-11 14:00:00,30.44,30.52,30.42,30.45,184200.0,15.6942,15.7355,15.6839,15.6994,184200.0
2005-01-11 14:30:00,30.45,30.46,30.35,30.37,222800.0,15.6994,15.7046,15.6478,15.6582,222800.0
2005-01-11 15:00:00,30.37,30.45,30.37,30.38,191000.0,15.6582,15.6994,15.6582,15.6633,191000.0
2005-01-11 15:30:00,30.38,30.38,30.15,30.16,718700.0,15.6633,15.6633,15.5447,15.5499,718700.0
2005-01-12 09:30:00,30.15,30.26,30.0,30.0,474000.0,15.5447,15.6014,15.4674,15.4674,474000.0
2005-01-12 10:00:00,30.03,30.16,30.01,30.02,430300.0,15.4829,15.5499,15.4725,15.4777,430300.0
2005-01-12 10:30:00,30.01,30.04,29.86,29.94,541800.0,15.4725,15.488,15.3952,15.4365,541800.0
2005-01-12 11:00:00,29.94,30.05,29.93,30.0,368000.0,15.4365,15.4932,15.4313,15.4674,368000.0
2005-01-12 11:30:00,30.01,30.16,30.0,30.11,358200.0,15.4725,15.5499,15.4674,15.5241,358200.0
2005-01-12 12:00:00,30.12,30.24,30.01,30.21,294700.0,15.5293,15.5911,15.4725,15.5757,294700.0
2005-01-12 12:30:00,30.2,30.21,30.07,30.07,226800.0,15.5705,15.5757,15.5035,15.5035,226800.0
2005-01-12 13:00:00,30.06,30.09,30.03,30.04,142600.0,15.4983,15.5138,15.4829,15.488,142600.0
2005-01-12 13:30:00,30.04,30.07,29.93,29.98,213100.0,15.488,15.5035,15.4313,15.4571,213100.0
2005-01-12 14:00:00,29.97,30.08,29.97,30.05,252200.0,15.4519,15.5086,15.4519,15.4932,252200.0
2005-01-12 14:30:00,30.06,30.16,30.0,30.14,357400.0,15.4983,15.5499,15.4674,15.5396,357400.0
2005-01-12 15:00:00,30.15,30.21,30.11,30.16,476700.0,15.5447,15.5757,15.5241,15.5499,476700.0
2005-01-12 15:30:00,30.16,30.39,30.14,30.38,1012900.0,15.5499,15.6685,15.5396,15.6633,1012900.0
2005-01-13 09:30:00,30.25,30.48,30.25,30.35,492600.0,15.5963,15.7149,15.5963,15.6478,492600.0
2005-01-13 10:00:00,30.35,30.36,30.15,30.24,411800.0,15.6478,15.653,15.5447,15.5911,411800.0
2005-01-13 10:30:00,30.24,30.24,30.12,30.2,324900.0,15.5911,15.5911,15.5293,15.5705,324900.0
2005-01-13 11:00:00,30.2,30.31,30.17,30.3,550300.0,15.5705,15.6272,15.555,15.6221,550300.0
2005-01-13 11:30:00,30.3,30.31,30.18,30.22,307700.0,15.6221,15.6272,15.5602,15.5808,307700.0
2005-01-13 12:00:00,30.21,30.27,30.18,30.26,155500.0,15.5757,15.6066,15.5602,15.6014,155500.0
2005-01-13 12:30:00,30.27,30.3,30.22,30.3,108500.0,15.6066,15.6221,15.5808,15.6221,108500.0
2005-01-13 13:00:00,30.3,30.3,30.22,30.22,131200.0,15.6221,15.6221,15.5808,15.5808,131200.0
2005-01-13 13:30:00,30.23,30.24,30.2,30.24,70400.0,15.586,15.5911,15.5705,15.5911,70400.0
2005-01-13 14:00:00,30.24,30.24,30.18,30.22,147300.0,15.5911,15.5911,15.5602,15.5808,147300.0
2005-01-13 14:30:00,30.21,30.22,30.14,30.17,181400.0,15.5757,15.5808,15.5396,15.555,181400.0
2005-01-13 15:00:00,30.17,30.18,30.0,30.0,364500.0,15.555,15.5602,15.4674,15.4674,364500.0
2005-01-13 15:30:00,30.01,30.13,30.0,30.1,1012100.0,15.4725,15.5344,15.4674,15.5189,1012100.0
2005-01-14 09:30:00,30.23,30.31,30.04,30.15,373800.0,15.586,15.6272,15.488,15.5447,373800.0
2005-01-14 10:00:00,30.16,30.16,30.01,30.14,326100.0,15.5499,15.5499,15.4725,15.5396,326100.0
2005-01-14 10:30:00,30.14,30.28,30.1,30.28,649300.0,15.5396,15.6118,15.5189,15.6118,649300.0
2005-01-14 11:00:00,30.28,30.3,30.13,30.15,266200.0,15.6118,15.6221,15.5344,15.5447,266200.0
2005-01-14 11:30:00,30.15,30.16,30.02,30.1,240300.0,15.5447,15.5499,15.4777,15.5189,240300.0
2005-01-14 12:00:00,30.11,30.18,30.07,30.18,197500.0,15.5241,15.5602,15.5035,15.5602,197500.0
2005-01-14 12:30:00,30.18,30.25,30.13,30.16,221300.0,15.5602,15.5963,15.5344,15.5499,221300.0
2005-01-14 13:00:00,30.17,30.2,30.09,30.11,192400.0,15.555,15.5705,15.5138,15.5241,192400.0
2005-01-14 13:30:00,30.1,30.14,30.07,30.1,389500.0,15.5189,15.5396,15.5035,15.5189,389500.0
2005-01-14 14:00:00,30.1,30.17,30.07,30.1,188200.0,15.5189,15.555,15.5035,15.5189,188200.0
2005-01-14 14:30:00,30.1,30.23,30.08,30.2,200100.0,15.5189,15.586,15.5086,15.5705,200100.0
2005-01-14 15:00:00,30.21,30.21,30.13,30.19,359800.0,15.5757,15.5757,15.5344,15.5653,359800.0
2005-01-14 15:30:00,30.2,30.27,30.18,30.2,506900.0,15.5705,15.6066,15.5602,15.5705,506900.0
2005-01-18 09:30:00,30.4,30.5,30.35,30.39,686900.0,15.6736,15.7252,15.6478,15.6685,686900.0
2005-01-18 10:00:00,30.39,30.44,30.32,30.4,495900.0,15.6685,15.6942,15.6324,15.6736,495900.0
2005-01-18 10:30:00,30.4,30.74,30.39,30.69,481900.0,15.6736,15.8489,15.6685,15.8231,481900.0
2005-01-18 11:00:00,30.69,30.7,30.6,30.63,259600.0,15.8231,15.8283,15.7767,15.7922,259600.0
2005-01-18 11:30:00,30.63,30.7,30.61,30.67,430100.0,15.7922,15.8283,15.7819,15.8128,430100.0
2005-01-18 12:00:00,30.67,30.74,30.66,30.7,279200.0,15.8128,15.8489,15.8077,15.8283,279200.0
2005-01-18 12:30:00,30.71,30.71,30.61,30.66,226100.0,15.8335,15.8335,15.7819,15.8077,226100.0
2005-01-18 13:00:00,30.66,30.7,30.65,30.69,191900.0,15.8077,15.8283,15.8025,15.8231,191900.0
2005-01-18 13:30:00,30.7,30.99,30.68,30.89,624900.0,15.8283,15.9778,15.818,15.9263,624900.0
2005-01-18 14:00:00,30.9,30.98,30.89,30.93,459300.0,15.9314,15.9727,15.9263,15.9469,459300.0
2005-01-18 14:30:00,30.93,30.98,30.9,30.95,450200.0,15.9469,15.9727,15.9314,15.9572,450200.0
2005-01-18 15:00:00,30.95,31.0,30.94,30.95,433400.0,15.9572,15.983,15.952,15.9572,433400.0
2005-01-18 15:30:00,30.95,31.1,30.93,31.02,898500.0,15.9572,16.0345,15.9469,15.9933,898500.0
2005-01-19 09:30:00,31.0,31.0,30.82,30.9,319800.0,15.983,15.983,15.8902,15.9314,319800.0
2005-01-19 10:00:00,30.9,31.01,30.9,31.0,413200.0,15.9314,15.9881,15.9314,15.983,413200.0
2005-01-19 10:30:00,31.01,31.02,30.89,30.93,285300.0,15.9881,15.9933,15.9263,15.9469,285300.0
2005-01-19 11:00:00,30.94,30.99,30.88,30.98,314100.0,15.952,15.9778,15.9211,15.9727,314100.0
2005-01-19 11:30:00,30.97,31.0,30.89,30.9,196900.0,15.9675,15.983,15.9263,15.9314,196900.0
2005-01-19 12:00:00,30.9,31.0,30.82,30.84,307600.0,15.9314,15.983,15.8902,15.9005,307600.0
2005-01-19 12:30:00,30.84,30.87,30.82,30.83,194900.0,15.9005,15.9159,15.8902,15.8953,194900.0
2005-01-19 13:00:00,30.82,30.85,30.8,30.83,130000.0,15.8902,15.9056,15.8799,15.8953,130000.0
2005-01-19 13:30:00,30.84,30.84,30.71,30.78,226600.0,15.9005,15.9005,15.8335,15.8695,226600.0
2005-01-19 14:00:00,30.78,30.8,30.75,30.76,218000.0,15.8695,15.8799,15.8541,15.8592,218000.0
2005-01-19 14:30:00,30.75,30.84,30.75,30.81,295400.0,15.8541,15.9005,15.8541,15.885,295400.0
2005-01-19 15:00:00,30.82,30.82,30.56,30.58,390500.0,15.8902,15.8902,15.7561,15.7664,390500.0
2005-01-19 15:30:00,30.58,30.7,30.56,30.58,895000.0,15.7664,15.8283,15.7561,15.7664,895000.0
2005-01-20 09:30:00,30.52,30.58,30.11,30.36,541800.0,15.7355,15.7664,15.5241,15.653,541800.0
2005-01-20 10:00:00,30.34,30.54,30.32,30.4,493400.0,15.6427,15.7458,15.6324,15.6736,493400.0
2005-01-20 10:30:00,30.42,30.42,30.34,30.38,323000.0,15.6839,15.6839,15.6427,15.6633,323000.0
2005-01-20 11:00:00,30.38,30.52,30.37,30.45,254800.0,15.6633,15.7355,15.6582,15.6994,254800.0
2005-01-20 11:30:00,30.45,30.51,30.42,30.45,225800.0,15.6994,15.7303,15.6839,15.6994,225800.0
2005-01-20 12:00:00,30.46,30.5,30.4,30.42,218200.0,15.7046,15.7252,15.6736,15.6839,218200.0
2005-01-20 12:30:00,30.42,30.42,30.28,30.28,206100.0,15.6839,15.6839,15.6118,15.6118,206100.0
2005-01-20 13:00:00,30.28,30.3,30.12,30.25,287400.0,15.6118,15.6221,15.5293,15.5963,287400.0
2005-01-20 13:30:00,30.26,30.28,30.22,30.28,171100.0,15.6014,15.6118,15.5808,15.6118,171100.0
2005-01-20 14:00:00,30.27,30.45,30.27,30.32,291900.0,15.6066,15.6994,15.6066,15.6324,291900.0
2005-01-20 14:30:00,30.32,30.45,30.32,30.37,325000.0,15.6324,15.6994,15.6324,15.6582,325000.0
2005-01-20 15:00:00,30.37,30.41,30.27,30.29,247900.0,15.6582,15.6788,15.6066,15.6169,247900.0
2005-01-20 15:30:00,30.28,30.36,30.21,30.35,414100.0,15.6118,15.653,15.5757,15.6478,414100.0
2005-01-21 09:30:00,30.32,30.35,30.14,30.16,498000.0,15.6324,15.6478,15.5396,15.5499,498000.0
2005-01-21 10:00:00,30.16,30.17,29.98,30.15,628900.0,15.5499,15.555,15.4571,15.5447,628900.0
2005-01-21 10:30:00,30.1,30.12,29.95,29.97,566700.0,15.5189,15.5293,15.4416,15.4519,566700.0
2005-01-21 11:00:00,29.97,30.0,29.91,29.99,754600.0,15.4519,15.4674,15.421,15.4622,754600.0
2005-01-21 11:30:00,30.0,30.05,29.99,30.03,363100.0,15.4674,15.4932,15.4622,15.4829,363100.0
2005-01-21 12:00:00,30.04,30.07,29.98,30.06,378200.0,15.488,15.5035,15.4571,15.4983,378200.0
2005-01-21 12:30:00,30.06,30.12,30.05,30.07,269900.0,15.4983,15.5293,15.4932,15.5035,269900.0
2005-01-21 13:00:00,30.07,30.1,30.05,30.05,218900.0,15.5035,15.5189,15.4932,15.4932,218900.0
2005-01-21 13:30:00,30.05,30.07,29.96,30.02,360800.0,15.4932,15.5035,15.4468,15.4777,360800.0
2005-01-21 14:00:00,30.02,30.05,29.99,30.04,323200.0,15.4777,15.4932,15.4622,15.488,323200.0
2005-01-21 14:30:00,30.04,30.08,29.98,30.01,432000.0,15.488,15.5086,15.4571,15.4725,432000.0
2005-01-21 15:00:00,30.01,30.06,29.98,30.02,405300.0,15.4725,15.4983,15.4571,15.4777,405300.0
2005-01-21 15:30:00,30.03,30.03,29.96,29.98,464200.0,15.4829,15.4829,15.4468,15.4571,464200.0
2005-01-24 09:30:00,29.97,30.08,29.9,30.02,370100.0,15.4519,15.5086,15.4158,15.4777,370100.0
2005-01-24 10:00:00,30.02,30.13,30.0,30.1,302800.0,15.4777,15.5344,15.4674,15.5189,302800.0
2005-01-24 10:30:00,30.08,30.26,30.01,30.08,303500.0,15.5086,15.6014,15.4725,15.5086,303500.0
2005-01-24 11:00:00,30.09,30.16,30.02,30.09,250600.0,15.5138,15.5499,15.4777,15.5138,250600.0
2005-01-24 11:30:00,30.07,30.15,30.05,30.11,203700.0,15.5035,15.5447,15.4932,15.5241,203700.0
2005-01-24 12:00:00,30.11,30.15,30.04,30.05,176500.0,15.5241,15.5447,15.488,15.4932,176500.0
2005-01-24 12:30:00,30.05,30.15,30.05,30.14,141700.0,15.4932,15.5447,15.4932,15.5396,141700.0
2005-01-24 13:00:00,30.14,30.19,30.12,30.16,243700.0,15.5396,15.5653,15.5293,15.5499,243700.0
2005-01-24 13:30:00,30.17,30.19,30.04,30.04,306900.0,15.555,15.5653,15.488,15.488,306900.0
2005-01-24 14:00:00,30.05,30.1,30.01,30.02,275100.0,15.4932,15.5189,15.4725,15.4777,275100.0
2005-01-24 14:30:00,30.03,30.07,29.98,30.03,297900.0,15.4829,15.5035,15.4571,15.4829,297900.0
2005-01-24 15:00:00,30.04,30.12,30.02,30.06,260500.0,15.488,15.5293,15.4777,15.4983,260500.0
2005-01-24 15:30:00,30.07,30.09,29.98,30.02,364200.0,15.5035,15.5138,15.4571,15.4777,364200.0
2005-01-25 09:30:00,30.03,30.26,30.02,30.07,769800.0,15.4829,15.6014,15.4777,15.5035,769800.0
2005-01-25 10:00:00,30.08,30.15,30.04,30.06,615800.0,15.5086,15.5447,15.488,15.4983,615800.0
2005-01-25 10:30:00,30.06,30.1,30.05,30.05,540200.0,15.4983,15.5189,15.4932,15.4932,540200.0
2005-01-25 11:00:00,30.07,30.09,30.03,30.09,320300.0,15.5035,15.5138,15.4829,15.5138,320300.0
2005-01-25 11:30:00,30.09,30.11,30.06,30.11,247700.0,15.5138,15.5241,15.4983,15.5241,247700.0
2005-01-25 12:00:00,30.1,30.12,30.08,30.1,177100.0,15.5189,15.5293,15.5086,15.5189,177100.0
2005-01-25 12:30:00,30.1,30.14,30.09,30.1,97500.0,15.5189,15.5396,15.5138,15.5189,97500.0
2005-01-25 13:00:00,30.09,30.19,30.09,30.18,314600.0,15.5138,15.5653,15.5138,15.5602,314600.0
2005-01-25 13:30:00,30.17,30.18,30.12,30.13,221700.0,15.555,15.5602,15.5293,15.5344,221700.0
2005-01-25 14:00:00,30.14,30.19,30.12,30.16,285900.0,15.5396,15.5653,15.5293,15.5499,285900.0
2005-01-25 14:30:00,30.17,30.22,30.14,30.2,322900.0,15.555,15.5808,15.5396,15.5705,322900.0
2005-01-25 15:00:00,30.21,30.27,30.18,30.21,479500.0,15.5757,15.6066,15.5602,15.5757,479500.0
2005-01-25 15:30:00,30.22,30.25,30.17,30.21,462500.0,15.5808,15.5963,15.555,15.5757,462500.0
2005-01-26 09:30:00,30.15,30.18,30.07,30.16,468700.0,15.5447,15.5602,15.5035,15.5499,468700.0
2005-01-26 10:00:00,30.15,30.21,30.09,30.16,426200.0,15.5447,15.5757,15.5138,15.5499,426200.0
2005-01-26 10:30:00,30.16,30.25,30.15,30.22,366600.0,15.5499,15.5963,15.5447,15.5808,366600.0
2005-01-26 11:00:00,30.2,30.25,30.15,30.17,327200.0,15.5705,15.5963,15.5447,15.555,327200.0
2005-01-26 11:30:00,30.18,30.22,30.16,30.18,145900.0,15.5602,15.5808,15.5499,15.5602,145900.0
2005-01-26 12:00:00,30.18,30.24,30.18,30.2,124500.0,15.5602,15.5911,15.5602,15.5705,124500.0
2005-01-26 12:30:00,30.21,30.24,30.16,30.2,120900.0,15.5757,15.5911,15.5499,15.5705,120900.0
2005-01-26 13:00:00,30.2,30.26,30.17,30.24,255700.0,15.5705,15.6014,15.555,15.5911,255700.0
2005-01-26 13:30:00,30.24,30.3,30.22,30.24,196600.0,15.5911,15.6221,15.5808,15.5911,196600.0
2005-01-26 14:00:00,30.25,30.28,30.22,30.26,432300.0,15.5963,15.6118,15.5808,15.6014,432300.0
2005-01-26 14:30:00,30.26,30.27,30.24,30.27,157200.0,15.6014,15.6066,15.5911,15.6066,157200.0
2005-01-26 15:00:00,30.26,30.27,30.2,30.25,222800.0,15.6014,15.6066,15.5705,15.5963,222800.0
2005-01-26 15:30:00,30.24,30.3,30.21,30.22,455400.0,15.5911,15.6221,15.5757,15.5808,455400.0
2005-01-27 09:30:00,30.3,30.35,30.13,30.24,361300.0,15.6221,15.6478,15.5344,15.5911,361300.0
2005-01-27 10:00:00,30.21,30.5,30.21,30.5,605900.0,15.5757,15.7252,15.5757,15.7252,605900.0
2005-01-27 10:30:00,30.5,30.55,30.41,30.49,308500.0,15.7252,15.751,15.6788,15.72,308500.0
2005-01-27 11:00:00,30.49,30.6,30.49,30.51,290000.0,15.72,15.7767,15.72,15.7303,290000.0
2005-01-27 11:30:00,30.52,30.57,30.51,30.53,163300.0,15.7355,15.7613,15.7303,15.7406,163300.0
2005-01-27 12:00:00,30.53,30.55,30.46,30.49,117800.0,15.7406,15.751,15.7046,15.72,117800.0
2005-01-27 12:30:00,30.5,30.52,30.39,30.4,220900.0,15.7252,15.7355,15.6685,15.6736,220900.0
2005-01-27 13:00:00,30.4,30.4,30.29,30.34,252700.0,15.6736,15.6736,15.6169,15.6427,252700.0
2005-01-27 13:30:00,30.34,30.35,30.26,30.31,313900.0,15.6427,15.6478,15.6014,15.6272,313900.0
2005-01-27 14:00:00,30.31,30.37,30.29,30.36,229700.0,15.6272,15.6582,15.6169,15.653,229700.0
2005-01-27 14:30:00,30.36,30.38,30.26,30.3,231800.0,15.653,15.6633,15.6014,15.6221,231800.0
2005-01-27 15:00:00,30.29,30.39,30.21,30.37,264600.0,15.6169,15.6685,15.5757,15.6582,264600.0
2005-01-27 15:30:00,30.36,30.41,30.3,30.32,402600.0,15.653,15.6788,15.6221,15.6324,402600.0
2005-01-28 09:30:00,30.21,30.35,30.15,30.26,247100.0,15.5757,15.6478,15.5447,15.6014,247100.0
2005-01-28 10:00:00,30.26,30.28,30.15,30.17,599400.0,15.6014,15.6118,15.5447,15.555,599400.0
2005-01-28 10:30:00,30.15,30.18,30.0,30.0,414100.0,15.5447,15.5602,15.4674,15.4674,414100.0
2005-01-28 11:00:00,30.01,30.1,29.85,29.9,392200.0,15.4725,15.5189,15.3901,15.4158,392200.0
2005-01-28 11:30:00,29.9,29.94,29.86,29.91,266400.0,15.4158,15.4365,15.3952,15.421,266400.0
2005-01-28 12:00:00,29.91,29.96,29.88,29.92,188800.0,15.421,15.4468,15.4055,15.4261,188800.0
2005-01-28 12:30:00,29.92,29.95,29.87,29.89,167900.0,15.4261,15.4416,15.4004,15.4107,167900.0
2005-01-28 13:00:00,29.88,29.98,29.85,29.9,216700.0,15.4055,15.4571,15.3901,15.4158,216700.0
2005-01-28 13:30:00,29.91,29.95,29.84,29.86,251700.0,15.421,15.4416,15.3849,15.3952,251700.0
2005-01-28 14:00:00,29.86,29.93,29.83,29.91,171900.0,15.3952,15.4313,15.3797,15.421,171900.0
2005-01-28 14:30:00,29.91,29.96,29.85,29.88,324600.0,15.421,15.4468,15.3901,15.4055,324600.0
2005-01-28 15:00:00,29.89,29.91,29.71,29.71,527900.0,15.4107,15.421,15.3179,15.3179,527900.0
2005-01-28 15:30:00,29.72,29.85,29.66,29.83,916000.0,15.323,15.3901,15.2921,15.3797,916000.0
2005-01-31 09:30:00,30.0,30.18,29.88,29.89,395400.0,15.4674,15.5602,15.4055,15.4107,395400.0
2005-01-31 10:00:00,29.9,29.91,29.8,29.88,376500.0,15.4158,15.421,15.3643,15.4055,376500.0
2005-01-31 10:30:00,29.89,29.92,29.81,29.83,215100.0,15.4107,15.4261,15.3694,15.3797,215100.0
2005-01-31 11:00:00,29.84,29.89,29.8,29.83,275600.0,15.3849,15.4107,15.3643,15.3797,275600.0
2005-01-31 11:30:00,29.83,29.88,29.8,29.83,242600.0,15.3797,15.4055,15.3643,15.3797,242600.0
2005-01-31 12:00:00,29.83,29.99,29.83,29.97,304800.0,15.3797,15.4622,15.3797,15.4519,304800.0
2005-01-31 12:30:00,29.96,29.96,29.91,29.94,114300.0,15.4468,15.4468,15.421,15.4365,114300.0
2005-01-31 13:00:00,29.94,29.96,29.9,29.93,129000.0,15.4365,15.4468,15.4158,15.4313,129000.0
2005-01-31 13:30:00,29.92,29.95,29.88,29.9,162900.0,15.4261,15.4416,15.4055,15.4158,162900.0
2005-01-31 14:00:00,29.9,29.96,29.87,29.92,242300.0,15.4158,15.4468,15.4004,15.4261,242300.0
2005-01-31 14:30:00,29.92,30.0,29.91,29.97,219400.0,15.4261,15.4674,15.421,15.4519,219400.0
2005-01-31 15:00:00,29.98,29.99,29.93,29.97,313900.0,15.4571,15.4622,15.4313,15.4519,313900.0
2005-01-31 15:30:00,29.97,30.1,29.94,30.08,556100.0,15.4519,15.5189,15.4365,15.5086,556100.0
2005-02-01 09:30:00,30.08,30.21,30.05,30.07,653400.0,15.5086,15.5757,15.4932,15.5035,653400.0
2005-02-01 10:00:00,30.07,30.11,30.05,30.1,265400.0,15.5035,15.5241,15.4932,15.5189,265400.0
2005-02-01 10:30:00,30.09,30.22,30.04,30.22,298500.0,15.5138,15.5808,15.488,15.5808,298500.0
2005-02-01 11:00:00,30.22,30.3,30.22,30.22,554100.0,15.5808,15.6221,15.5808,15.5808,554100.0
2005-02-01 11:30:00,30.21,30.3,30.21,30.28,301700.0,15.5757,15.6221,15.5757,15.6118,301700.0
2005-02-01 12:00:00,30.28,30.39,30.27,30.39,324500.0,15.6118,15.6685,15.6066,15.6685,324500.0
2005-02-01 12:30:00,30.39,30.42,30.34,30.42,208700.0,15.6685,15.6839,15.6427,15.6839,208700.0
2005-02-01 13:00:00,30.43,30.44,30.35,30.39,192600.0,15.6891,15.6942,15.6478,15.6685,192600.0
2005-02-01 13:30:00,30.39,30.43,30.32,30.43,221000.0,15.6685,15.6891,15.6324,15.6891,221000.0
2005-02-01 14:00:00,30.43,30.55,30.43,30.46,387600.0,15.6891,15.751,15.6891,15.7046,387600.0
2005-02-01 14:30:00,30.48,30.55,30.46,30.53,377800.0,15.7149,15.751,15.7046,15.7406,377800.0
2005-02-01 15:00:00,30.53,30.53,30.41,30.41,316400.0,15.7406,15.7406,15.6788,15.6788,316400.0
2005-02-01 15:30:00,30.42,30.45,30.35,30.42,593800.0,15.6839,15.6994,15.6478,15.6839,593800.0
2005-02-02 09:30:00,30.4,30.43,30.32,30.32,420300.0,15.6736,15.6891,15.6324,15.6324,420300.0
2005-02-02 10:00:00,30.32,30.43,30.31,30.4,148900.0,15.6324,15.6891,15.6272,15.6736,148900.0
2005-02-02 10:30:00,30.4,30.44,30.36,30.43,237900.0,15.6736,15.6942,15.653,15.6891,237900.0
2005-02-02 11:00:00,30.44,30.52,30.42,30.52,336400.0,15.6942,15.7355,15.6839,15.7355,336400.0
2005-02-02 11:30:00,30.52,30.64,30.5,30.62,395900.0,15.7355,15.7974,15.7252,15.787,395900.0
2005-02-02 12:00:00,30.63,30.66,30.52,30.56,203000.0,15.7922,15.8077,15.7355,15.7561,203000.0
2005-02-02 12:30:00,30.56,30.56,30.49,30.52,235900.0,15.7561,15.7561,15.72,15.7355,235900.0
2005-02-02 13:00:00,30.52,30.53,30.5,30.51,165900.0,15.7355,15.7406,15.7252,15.7303,165900.0
2005-02-02 13:30:00,30.51,30.57,30.5,30.52,194700.0,15.7303,15.7613,15.7252,15.7355,194700.0
2005-02-02 14:00:00,30.51,30.67,30.49,30.65,283000.0,15.7303,15.8128,15.72,15.8025,283000.0
2005-02-02 14:30:00,30.66,30.66,30.48,30.61,339700.0,15.8077,15.8077,15.7149,15.7819,339700.0
2005-02-02 15:00:00,30.61,30.66,30.54,30.57,466300.0,15.7819,15.8077,15.7458,15.7613,466300.0
2005-02-02 15:30:00,30.56,30.71,30.55,30.64,560000.0,15.7561,15.8335,15.751,15.7974,560000.0
2005-02-03 09:30:00,30.5,30.56,30.42,30.54,405000.0,15.7252,15.7561,15.6839,15.7458,405000.0
2005-02-03 10:00:00,30.54,30.55,30.28,30.31,525600.0,15.7458,15.751,15.6118,15.6272,525600.0
2005-02-03 10:30:00,30.3,30.44,30.3,30.37,337500.0,15.6221,15.6942,15.6221,15.6582,337500.0
2005-02-03 11:00:00,30.37,30.42,30.3,30.39,180500.0,15.6582,15.6839,15.6221,15.6685,180500.0
2005-02-03 11:30:00,30.4,30.42,30.37,30.4,179500.0,15.6736,15.6839,15.6582,15.6736,179500.0
2005-02-03 12:00:00,30.41,30.45,30.35,30.41,131400.0,15.6788,15.6994,15.6478,15.6788,131400.0
2005-02-03 12:30:00,30.42,30.43,30.31,30.32,163100.0,15.6839,15.6891,15.6272,15.6324,163100.0
2005-02-03 13:00:00,30.32,30.38,30.32,30.37,87900.0,15.6324,15.6633,15.6324,15.6582,87900.0
2005-02-03 13:30:00,30.37,30.46,30.36,30.46,249200.0,15.6582,15.7046,15.653,15.7046,249200.0
2005-02-03 14:00:00,30.46,30.52,30.33,30.45,385200.0,15.7046,15.7355,15.6375,15.6994,385200.0
2005-02-03 14:30:00,30.45,30.5,30.41,30.44,191200.0,15.6994,15.7252,15.6788,15.6942,191200.0
2005-02-03 15:00:00,30.45,30.45,30.34,30.39,473500.0,15.6994,15.6994,15.6427,15.6685,473500.0
2005-02-03 15:30:00,30.4,30.5,30.37,30.43,584800.0,15.6736,15.7252,15.6582,15.6891,584800.0
2005-02-04 09:30:00,30.35,30.55,30.35,30.48,351800.0,15.6478,15.751,15.6478,15.7149,351800.0
2005-02-04 10:00:00,30.48,30.54,30.35,30.39,224500.0,15.7149,15.7458,15.6478,15.6685,224500.0
2005-02-04 10:30:00,30.4,30.41,30.31,30.35,247200.0,15.6736,15.6788,15.6272,15.6478,247200.0
2005-02-04 11:00:00,30.34,30.41,30.32,30.38,170400.0,15.6427,15.6788,15.6324,15.6633,170400.0
2005-02-04 11:30:00,30.38,30.39,30.28,30.29,270200.0,15.6633,15.6685,15.6118,15.6169,270200.0
2005-02-04 12:00:00,30.29,30.36,30.29,30.34,95300.0,15.6169,15.653,15.6169,15.6427,95300.0
2005-02-04 12:30:00,30.35,30.36,30.32,30.33,193300.0,15.6478,15.653,15.6324,15.6375,193300.0
2005-02-04 13:00:00,30.34,30.36,30.32,30.34,98000.0,15.6427,15.653,15.6324,15.6427,98000.0
2005-02-04 13:30:00,30.34,30.4,30.3,30.32,242700.0,15.6427,15.6736,15.6221,15.6324,242700.0
2005-02-04 14:00:00,30.32,30.36,30.3,30.34,262200.0,15.6324,15.653,15.6221,15.6427,262200.0
2005-02-04 14:30:00,30.34,30.4,30.31,30.34,176400.0,15.6427,15.6736,15.6272,15.6427,176400.0
2005-02-04 15:00:00,30.34,30.43,30.34,30.43,194700.0,15.6427,15.6891,15.6427,15.6891,194700.0
2005-02-04 15:30:00,30.44,30.53,30.44,30.45,520700.0,15.6942,15.7406,15.6942,15.6994,520700.0
2005-02-07 09:30:00,30.38,30.66,30.35,30.64,249200.0,15.6633,15.8077,15.6478,15.7974,249200.0
2005-02-07 10:00:00,30.64,30.68,30.61,30.62,338800.0,15.7974,15.818,15.7819,15.787,338800.0
2005-02-07 10:30:00,30.62,30.7,30.6,30.7,246600.0,15.787,15.8283,15.7767,15.8283,246600.0
2005-02-07 11:00:00,30.7,30.82,30.69,30.81,363900.0,15.8283,15.8902,15.8231,15.885,363900.0
2005-02-07 11:30:00,30.81,30.82,30.76,30.79,225000.0,15.885,15.8902,15.8592,15.8747,225000.0
2005-02-07 12:00:00,30.78,30.81,30.74,30.8,176800.0,15.8695,15.885,15.8489,15.8799,176800.0
2005-02-07 12:30:00,30.8,30.86,30.75,30.85,229000.0,15.8799,15.9108,15.8541,15.9056,229000.0
2005-02-07 13:00:00,30.85,30.86,30.72,30.77,158200.0,15.9056,15.9108,15.8386,15.8644,158200.0
2005-02-07 13:30:00,30.77,30.8,30.75,30.76,160700.0,15.8644,15.8799,15.8541,15.8592,160700.0
2005-02-07 14:00:00,30.76,30.78,30.74,30.77,177400.0,15.8592,15.8695,15.8489,15.8644,177400.0
2005-02-07 14:30:00,30.77,30.8,30.75,30.8,198600.0,15.8644,15.8799,15.8541,15.8799,198600.0
2005-02-07 15:00:00,30.8,30.9,30.8,30.85,243000.0,15.8799,15.9314,15.8799,15.9056,243000.0
2005-02-07 15:30:00,30.84,30.84,30.75,30.79,358900.0,15.9005,15.9005,15.8541,15.8747,358900.0
2005-02-08 09:30:00,30.75,30.78,30.7,30.73,322100.0,15.8541,15.8695,15.8283,15.8438,322100.0
2005-02-08 10:00:00,30.73,30.79,30.7,30.72,237100.0,15.8438,15.8747,15.8283,15.8386,237100.0
2005-02-08 10:30:00,30.72,30.82,30.71,30.75,185300.0,15.8386,15.8902,15.8335,15.8541,185300.0
2005-02-08 11:00:00,30.76,30.76,30.7,30.72,172200.0,15.8592,15.8592,15.8283,15.8386,172200.0
2005-02-08 11:30:00,30.72,30.72,30.54,30.57,191700.0,15.8386,15.8386,15.7458,15.7613,191700.0
2005-02-08 12:00:00,30.58,30.63,30.51,30.55,267100.0,15.7664,15.7922,15.7303,15.751,267100.0
2005-02-08 12:30:00,30.55,30.58,30.5,30.5,252800.0,15.751,15.7664,15.7252,15.7252,252800.0
2005-02-08 13:00:00,30.5,30.51,30.45,30.48,213200.0,15.7252,15.7303,15.6994,15.7149,213200.0
2005-02-08 13:30:00,30.49,30.53,30.46,30.52,128100.0,15.72,15.7406,15.7046,15.7355,128100.0
2005-02-08 14:00:00,30.52,30.6,30.49,30.59,563300.0,15.7355,15.7767,15.72,15.7716,563300.0
2005-02-08 14:30:00,30.59,30.61,30.56,30.6,249300.0,15.7716,15.7819,15.7561,15.7767,249300.0
2005-02-08 15:00:00,30.6,30.6,30.56,30.57,190300.0,15.7767,15.7767,15.7561,15.7613,190300.0
2005-02-08 15:30:00,30.57,30.67,30.56,30.61,643400.0,15.7613,15.8128,15.7561,15.7819,643400.0
2005-02-09 09:30:00,30.67,30.67,30.57,30.62,204700.0,15.8128,15.8128,15.7613,15.787,204700.0
2005-02-09 10:00:00,30.62,30.69,30.49,30.53,218700.0,15.787,15.8231,15.72,15.7406,218700.0
2005-02-09 10:30:00,30.52,30.53,30.4,30.41,327500.0,15.7355,15.7406,15.6736,15.6788,327500.0
2005-02-09 11:00:00,30.41,30.43,30.36,30.36,185500.0,15.6788,15.6891,15.653,15.653,185500.0
2005-02-09 11:30:00,30.37,30.38,30.3,30.32,407300.0,15.6582,15.6633,15.6221,15.6324,407300.0
2005-02-09 12:00:00,30.32,30.32,30.27,30.28,100600.0,15.6324,15.6324,15.6066,15.6118,100600.0
2005-02-09 12:30:00,30.29,30.29,30.23,30.25,134400.0,15.6169,15.6169,15.586,15.5963,134400.0
2005-02-09 13:00:00,30.26,30.32,30.25,30.31,189300.0,15.6014,15.6324,15.5963,15.6272,189300.0
2005-02-09 13:30:00,30.31,30.35,30.28,30.28,113300.0,15.6272,15.6478,15.6118,15.6118,113300.0
2005-02-09 14:00:00,30.29,30.3,30.15,30.2,297600.0,15.6169,15.6221,15.5447,15.5705,297600.0
2005-02-09 14:30:00,30.19,30.26,30.18,30.26,250200.0,15.5653,15.6014,15.5602,15.6014,250200.0
2005-02-09 15:00:00,30.25,30.31,30.25,30.31,367000.0,15.5963,15.6272,15.5963,15.6272,367000.0
2005-02-09 15:30:00,30.31,30.33,30.19,30.21,488500.0,15.6272,15.6375,15.5653,15.5757,488500.0
2005-02-10 09:30:00,30.3,30.35,30.22,30.25,328400.0,15.6221,15.6478,15.5808,15.5963,328400.0
2005-02-10 10:00:00,30.25,30.34,30.21,30.21,230400.0,15.5963,15.6427,15.5757,15.5757,230400.0
2005-02-10 10:30:00,30.22,30.29,30.21,30.25,328500.0,15.5808,15.6169,15.5757,15.5963,328500.0
2005-02-10 11:00:00,30.26,30.33,30.23,30.32,306600.0,15.6014,15.6375,15.586,15.6324,306600.0
2005-02-10 11:30:00,30.32,30.32,30.26,30.26,352400.0,15.6324,15.6324,15.6014,15.6014,352400.0
2005-02-10 12:00:00,30.26,30.27,30.2,30.21,201600.0,15.6014,15.6066,15.5705,15.5757,201600.0
2005-02-10 12:30:00,30.21,30.21,30.15,30.17,166700.0,15.5757,15.5757,15.5447,15.555,166700.0
2005-02-10 13:00:00,30.16,30.23,30.15,30.23,202300.0,15.5499,15.586,15.5447,15.586,202300.0
2005-02-10 13:30:00,30.23,30.25,30.18,30.24,234200.0,15.586,15.5963,15.5602,15.5911,234200.0
2005-02-10 14:00:00,30.24,30.25,30.19,30.19,90700.0,15.5911,15.5963,15.5653,15.5653,90700.0
2005-02-10 14:30:00,30.19,30.2,30.08,30.11,498400.0,15.5653,15.5705,15.5086,15.5241,498400.0
2005-02-10 15:00:00,30.1,30.12,30.07,30.1,380000.0,15.5189,15.5293,15.5035,15.5189,380000.0
2005-02-10 15:30:00,30.1,30.14,30.04,30.13,488100.0,15.5189,15.5396,15.488,15.5344,488100.0
2005-02-11 09:30:00,30.18,30.19,30.06,30.14,217800.0,15.5602,15.5653,15.4983,15.5396,217800.0
2005-02-11 10:00:00,30.15,30.19,30.07,30.12,253300.0,15.5447,15.5653,15.5035,15.5293,253300.0
2005-02-11 10:30:00,30.12,30.16,30.08,30.15,566700.0,15.5293,15.5499,15.5086,15.5447,566700.0
2005-02-11 11:00:00,30.16,30.54,30.16,30.52,383600.0,15.5499,15.7458,15.5499,15.7355,383600.0
2005-02-11 11:30:00,30.54,30.56,30.42,30.43,202100.0,15.7458,15.7561,15.6839,15.6891,202100.0
2005-02-11 12:00:00,30.43,30.48,30.35,30.41,205200.0,15.6891,15.7149,15.6478,15.6788,205200.0
2005-02-11 12:30:00,30.42,30.45,30.36,30.38,177100.0,15.6839,15.6994,15.653,15.6633,177100.0
2005-02-11 13:00:00,30.38,30.39,30.33,30.36,205600.0,15.6633,15.6685,15.6375,15.653,205600.0
2005-02-11 13:30:00,30.35,30.37,30.28,30.28,469600.0,15.6478,15.6582,15.6118,15.6118,469600.0
2005-02-11 14:00:00,30.29,30.29,30.18,30.21,259300.0,15.6169,15.6169,15.5602,15.5757,259300.0
2005-02-11 14:30:00,30.21,30.29,30.18,30.26,194700.0,15.5757,15.6169,15.5602,15.6014,194700.0
2005-02-11 15:00:00,30.26,30.36,30.26,30.33,294900.0,15.6014,15.653,15.6014,15.6375,294900.0
2005-02-11 15:30:00,30.33,30.38,30.3,30.35,514600.0,15.6375,15.6633,15.6221,15.6478,514600.0
2005-02-14 09:30:00,30.31,30.38,30.21,30.24,304100.0,15.6272,15.6633,15.5757,15.5911,304100.0
2005-02-14 10:00:00,30.24,30.31,30.17,30.29,240200.0,15.5911,15.6272,15.555,15.6169,240200.0
2005-02-14 10:30:00,30.29,30.3,30.21,30.23,157100.0,15.6169,15.6221,15.5757,15.586,157100.0
2005-02-14 11:00:00,30.22,30.3,30.21,30.3,253000.0,15.5808,15.6221,15.5757,15.6221,253000.0
2005-02-14 11:30:00,30.31,30.35,30.29,30.35,219000.0,15.6272,15.6478,15.6169,15.6478,219000.0
2005-02-14 12:00:00,30.35,30.38,30.31,30.33,120100.0,15.6478,15.6633,15.6272,15.6375,120100.0
2005-02-14 12:30:00,30.33,30.36,30.28,30.3,114200.0,15.6375,15.653,15.6118,15.6221,114200.0
2005-02-14 13:00:00,30.29,30.3,30.25,30.26,104400.0,15.6169,15.6221,15.5963,15.6014,104400.0
2005-02-14 13:30:00,30.27,30.27,30.17,30.22,227000.0,15.6066,15.6066,15.555,15.5808,227000.0
2005-02-14 14:00:00,30.21,30.22,30.17,30.18,134200.0,15.5757,15.5808,15.555,15.5602,134200.0
2005-02-14 14:30:00,30.19,30.24,30.16,30.24,216100.0,15.5653,15.5911,15.5499,15.5911,216100.0
2005-02-14 15:00:00,30.24,30.26,30.2,30.23,184900.0,15.5911,15.6014,15.5705,15.586,184900.0
2005-02-14 15:30:00,30.23,30.25,30.2,30.23,232600.0,15.586,15.5963,15.5705,15.586,232600.0
2005-02-15 09:30:00,30.1,30.28,30.1,30.28,480500.0,15.5189,15.6118,15.5189,15.6118,480500.0
2005-02-15 10:00:00,30.28,30.31,30.25,30.27,207900.0,15.6118,15.6272,15.5963,15.6066,207900.0
2005-02-15 10:30:00,30.27,30.35,30.27,30.29,163400.0,15.6066,15.6478,15.6066,15.6169,163400.0
2005-02-15 11:00:00,30.29,30.33,30.25,30.32,281700.0,15.6169,15.6375,15.5963,15.6324,281700.0
2005-02-15 11:30:00,30.32,30.36,30.31,30.33,245700.0,15.6324,15.653,15.6272,15.6375,245700.0
2005-02-15 12:00:00,30.33,30.34,30.24,30.25,164100.0,15.6375,15.6427,15.5911,15.5963,164100.0
2005-02-15 12:30:00,30.26,30.28,30.24,30.25,148100.0,15.6014,15.6118,15.5911,15.5963,148100.0
2005-02-15 13:00:00,30.25,30.28,30.18,30.18,197100.0,15.5963,15.6118,15.5602,15.5602,197100.0
2005-02-15 13:30:00,30.19,30.21,30.15,30.21,189900.0,15.5653,15.5757,15.5447,15.5757,189900.0
2005-02-15 14:00:00,30.2,30.25,30.18,30.22,169200.0,15.5705,15.5963,15.5602,15.5808,169200.0
2005-02-15 14:30:00,30.23,30.24,30.21,30.22,166500.0,15.586,15.5911,15.5757,15.5808,166500.0
2005-02-15 15:00:00,30.23,30.25,30.22,30.23,190900.0,15.586,15.5963,15.5808,15.586,190900.0
2005-02-15 15:30:00,30.23,30.26,30.22,30.25,279700.0,15.586,15.6014,15.5808,15.5963,279700.0
2005-02-16 09:30:00,30.12,30.19,30.0,30.0,349200.0,15.5293,15.5653,15.4674,15.4674,349200.0
2005-02-16 10:00:00,30.0,30.01,29.88,29.95,560900.0,15.4674,15.4725,15.4055,15.4416,560900.0
2005-02-16 10:30:00,29.95,29.97,29.88,29.94,396100.0,15.4416,15.4519,15.4055,15.4365,396100.0
2005-02-16 11:00:00,29.95,29.96,29.9,29.92,365800.0,15.4416,15.4468,15.4158,15.4261,365800.0
2005-02-16 11:30:00,29.91,29.97,29.91,29.96,380000.0,15.421,15.4519,15.421,15.4468,380000.0
2005-02-16 12:00:00,29.97,30.02,29.92,29.93,248800.0,15.4519,15.4777,15.4261,15.4313,248800.0
2005-02-16 12:30:00,29.92,29.96,29.92,29.93,148300.0,15.4261,15.4468,15.4261,15.4313,148300.0
2005-02-16 13:00:00,29.93,29.95,29.9,29.92,192600.0,15.4313,15.4416,15.4158,15.4261,192600.0
2005-02-16 13:30:00,29.92,29.97,29.9,29.95,207600.0,15.4261,15.4519,15.4158,15.4416,207600.0
2005-02-16 14:00:00,29.95,30.0,29.94,29.98,177800.0,15.4416,15.4674,15.4365,15.4571,177800.0
2005-02-16 14:30:00,29.99,30.05,29.95,30.04,340500.0,15.4622,15.4932,15.4416,15.488,340500.0
2005-02-16 15:00:00,30.04,30.05,30.0,30.01,314800.0,15.488,15.4932,15.4674,15.4725,314800.0
2005-02-16 15:30:00,30.0,30.02,29.96,29.96,403500.0,15.4674,15.4777,15.4468,15.4468,403500.0
2005-02-17 09:30:00,29.98,29.99,29.91,29.98,266100.0,15.4571,15.4622,15.421,15.4571,266100.0
2005-02-17 10:00:00,29.98,30.0,29.86,29.87,409700.0,15.4571,15.4674,15.3952,15.4004,409700.0
2005-02-17 10:30:00,29.88,29.9,29.82,29.84,553000.0,15.4055,15.4158,15.3746,15.3849,553000.0
2005-02-17 11:00:00,29.85,29.87,29.8,29.86,302600.0,15.3901,15.4004,15.3643,15.3952,302600.0
2005-02-17 11:30:00,29.86,29.86,29.81,29.82,224300.0,15.3952,15.3952,15.3694,15.3746,224300.0
2005-02-17 12:00:00,29.84,29.86,29.8,29.85,193100.0,15.3849,15.3952,15.3643,15.3901,193100.0
2005-02-17 12:30:00,29.85,29.86,29.83,29.83,153100.0,15.3901,15.3952,15.3797,15.3797,153100.0
2005-02-17 13:00:00,29.83,29.89,29.82,29.84,275200.0,15.3797,15.4107,15.3746,15.3849,275200.0
2005-02-17 13:30:00,29.84,29.87,29.81,29.87,131200.0,15.3849,15.4004,15.3694,15.4004,131200.0
2005-02-17 14:00:00,29.86,29.9,29.85,29.87,212400.0,15.3952,15.4158,15.3901,15.4004,212400.0
2005-02-17 14:30:00,29.88,29.88,29.77,29.78,415400.0,15.4055,15.4055,15.3488,15.354,415400.0
2005-02-17 15:00:00,29.78,29.79,29.71,29.74,438800.0,15.354,15.3591,15.3179,15.3333,438800.0
2005-02-17 15:30:00,29.73,29.78,29.66,29.71,656500.0,15.3282,15.354,15.2921,15.3179,656500.0
2005-02-18 09:30:00,29.78,29.78,29.56,29.57,888300.0,15.354,15.354,15.2405,15.2457,888300.0
2005-02-18 10:00:00,29.57,29.57,29.42,29.49,347900.0,15.2457,15.2457,15.1684,15.2044,347900.0
2005-02-18 10:30:00,29.49,29.55,29.47,29.53,288800.0,15.2044,15.2354,15.1941,15.2251,288800.0
2005-02-18 11:00:00,29.54,29.56,29.47,29.48,251400.0,15.2302,15.2405,15.1941,15.1993,251400.0
2005-02-18 11:30:00,29.48,29.48,29.36,29.38,342300.0,15.1993,15.1993,15.1374,15.1477,342300.0
2005-02-18 12:00:00,29.38,29.48,29.36,29.45,244700.0,15.1477,15.1993,15.1374,15.1838,244700.0
2005-02-18 12:30:00,29.44,29.5,29.43,29.49,291500.0,15.1787,15.2096,15.1735,15.2044,291500.0
2005-02-18 13:00:00,29.49,29.49,29.38,29.41,182400.0,15.2044,15.2044,15.1477,15.1632,182400.0
2005-02-18 13:30:00,29.41,29.45,29.41,29.43,119200.0,15.1632,15.1838,15.1632,15.1735,119200.0
2005-02-18 14:00:00,29.44,29.47,29.39,29.42,199600.0,15.1787,15.1941,15.1529,15.1684,199600.0
2005-02-18 14:30:00,29.42,29.49,29.38,29.46,226200.0,15.1684,15.2044,15.1477,15.189,226200.0
2005-02-18 15:00:00,29.46,29.48,29.43,29.44,258600.0,15.189,15.1993,15.1735,15.1787,258600.0
2005-02-18 15:30:00,29.44,29.48,29.36,29.43,444300.0,15.1787,15.1993,15.1374,15.1735,444300.0
2005-02-22 09:30:00,29.33,29.47,29.33,29.43,458200.0,15.122,15.1941,15.122,15.1735,458200.0
2005-02-22 10:00:00,29.42,29.45,29.35,29.44,274900.0,15.1684,15.1838,15.1323,15.1787,274900.0
2005-02-22 10:30:00,29.44,29.52,29.33,29.45,301000.0,15.1787,15.2199,15.122,15.1838,301000.0
2005-02-22 11:00:00,29.45,29.46,29.38,29.45,296700.0,15.1838,15.189,15.1477,15.1838,296700.0
2005-02-22 11:30:00,29.44,29.47,29.41,29.42,216700.0,15.1787,15.1941,15.1632,15.1684,216700.0
2005-02-22 12:00:00,29.42,29.46,29.26,29.28,319900.0,15.1684,15.189,15.0859,15.0962,319900.0
2005-02-22 12:30:00,29.28,29.32,29.24,29.29,313300.0,15.0962,15.1168,15.0755,15.1013,313300.0
2005-02-22 13:00:00,29.27,29.31,29.24,29.26,255100.0,15.091,15.1116,15.0755,15.0859,255100.0
2005-02-22 13:30:00,29.27,29.28,29.18,29.2,321000.0,15.091,15.0962,15.0446,15.0549,321000.0
2005-02-22 14:00:00,29.2,29.33,29.15,29.18,288400.0,15.0549,15.122,15.0291,15.0446,288400.0
2005-02-22 14:30:00,29.18,29.21,29.17,29.19,216900.0,15.0446,15.0601,15.0395,15.0498,216900.0
2005-02-22 15:00:00,29.18,29.2,29.1,29.13,311400.0,15.0446,15.0549,15.0034,15.0188,311400.0
2005-02-22 15:30:00,29.13,29.18,29.12,29.13,481800.0,15.0188,15.0446,15.0137,15.0188,481800.0
2005-02-23 09:30:00,29.8,29.99,29.43,29.43,836400.0,15.3643,15.4622,15.1735,15.1735,836400.0
2005-02-23 10:00:00,29.41,29.5,29.35,29.45,410200.0,15.1632,15.2096,15.1323,15.1838,410200.0
2005-02-23 10:30:00,29.44,29.5,29.42,29.46,297100.0,15.1787,15.2096,15.1684,15.189,297100.0
2005-02-23 11:00:00,29.47,29.6,29.45,29.58,311200.0,15.1941,15.2612,15.1838,15.2508,311200.0
2005-02-23 11:30:00,29.58,29.61,29.53,29.57,287500.0,15.2508,15.2663,15.2251,15.2457,287500.0
2005-02-23 12:00:00,29.57,29.63,29.55,29.59,289600.0,15.2457,15.2766,15.2354,15.256,289600.0
2005-02-23 12:30:00,29.59,29.65,29.57,29.64,220000.0,15.256,15.2869,15.2457,15.2818,220000.0
2005-02-23 13:00:00,29.65,29.65,29.56,29.63,515300.0,15.2869,15.2869,15.2405,15.2766,515300.0
2005-02-23 13:30:00,29.64,29.65,29.58,29.64,316800.0,15.2818,15.2869,15.2508,15.2818,316800.0
2005-02-23 14:00:00,29.65,29.7,29.6,29.66,656700.0,15.2869,15.3127,15.2612,15.2921,656700.0
2005-02-23 14:30:00,29.66,29.74,29.61,29.7,397400.0,15.2921,15.3333,15.2663,15.3127,397400.0
2005-02-23 15:00:00,29.7,29.75,29.65,29.7,374900.0,15.3127,15.3385,15.2869,15.3127,374900.0
2005-02-23 15:30:00,29.7,29.74,29.67,29.68,526400.0,15.3127,15.3333,15.2972,15.3024,526400.0
2005-02-24 09:30:00,29.75,29.75,29.58,29.6,531900.0,15.3385,15.3385,15.2508,15.2612,531900.0
2005-02-24 10:00:00,29.6,29.77,29.58,29.69,383700.0,15.2612,15.3488,15.2508,15.3076,383700.0
2005-02-24 10:30:00,29.69,29.83,29.69,29.71,390900.0,15.3076,15.3797,15.3076,15.3179,390900.0
2005-02-24 11:00:00,29.7,29.78,29.7,29.75,262100.0,15.3127,15.354,15.3127,15.3385,262100.0
2005-02-24 11:30:00,29.75,29.77,29.71,29.74,309500.0,15.3385,15.3488,15.3179,15.3333,309500.0
2005-02-24 12:00:00,29.74,29.74,29.68,29.68,189200.0,15.3333,15.3333,15.3024,15.3024,189200.0
2005-02-24 12:30:00,29.69,29.72,29.67,29.68,231000.0,15.3076,15.323,15.2972,15.3024,231000.0
2005-02-24 13:00:00,29.68,29.7,29.67,29.68,148700.0,15.3024,15.3127,15.2972,15.3024,148700.0
2005-02-24 13:30:00,29.68,29.77,29.68,29.75,161400.0,15.3024,15.3488,15.3024,15.3385,161400.0
2005-02-24 14:00:00,29.76,29.89,29.74,29.84,278500.0,15.3436,15.4107,15.3333,15.3849,278500.0
2005-02-24 14:30:00,29.83,29.86,29.79,29.86,200800.0,15.3797,15.3952,15.3591,15.3952,200800.0
2005-02-24 15:00:00,29.86,29.93,29.83,29.85,342300.0,15.3952,15.4313,15.3797,15.3901,342300.0
2005-02-24 15:30:00,29.84,29.95,29.8,29.82,626200.0,15.3849,15.4416,15.3643,15.3746,626200.0
2005-02-25 09:30:00,29.88,29.89,29.77,29.82,544400.0,15.4055,15.4107,15.3488,15.3746,544400.0
2005-02-25 10:00:00,29.82,29.82,29.77,29.8,380800.0,15.3746,15.3746,15.3488,15.3643,380800.0
2005-02-25 10:30:00,29.8,29.8,29.74,29.78,276400.0,15.3643,15.3643,15.3333,15.354,276400.0
2005-02-25 11:00:00,29.79,29.88,29.75,29.77,395500.0,15.3591,15.4055,15.3385,15.3488,395500.0
2005-02-25 11:30:00,29.77,29.87,29.73,29.84,328000.0,15.3488,15.4004,15.3282,15.3849,328000.0
2005-02-25 12:00:00,29.84,29.86,29.8,29.8,166700.0,15.3849,15.3952,15.3643,15.3643,166700.0
2005-02-25 12:30:00,29.81,29.83,29.79,29.79,259300.0,15.3694,15.3797,15.3591,15.3591,259300.0
2005-02-25 13:00:00,29.81,29.85,29.8,29.83,204300.0,15.3694,15.3901,15.3643,15.3797,204300.0
2005-02-25 13:30:00,29.83,29.87,29.81,29.86,169200.0,15.3797,15.4004,15.3694,15.3952,169200.0
2005-02-25 14:00:00,29.87,30.39,29.86,29.96,202900.0,15.4004,15.6685,15.3952,15.4468,202900.0
2005-02-25 14:30:00,29.95,29.99,29.9,29.95,179000.0,15.4416,15.4622,15.4158,15.4416,179000.0
2005-02-25 15:00:00,29.95,29.97,29.88,29.91,291400.0,15.4416,15.4519,15.4055,15.421,291400.0
2005-02-25 15:30:00,29.9,29.94,29.87,29.87,461000.0,15.4158,15.4365,15.4004,15.4004,461000.0
2005-02-28 09:30:00,29.87,29.92,29.82,29.88,555700.0,15.4004,15.4261,15.3746,15.4055,555700.0
2005-02-28 10:00:00,29.88,29.89,29.85,29.88,342100.0,15.4055,15.4107,15.3901,15.4055,342100.0
2005-02-28 10:30:00,29.87,29.93,29.86,29.89,324500.0,15.4004,15.4313,15.3952,15.4107,324500.0
2005-02-28 11:00:00,29.89,29.91,29.86,29.91,231900.0,15.4107,15.421,15.3952,15.421,231900.0
2005-02-28 11:30:00,29.9,29.94,29.87,29.9,315000.0,15.4158,15.4365,15.4004,15.4158,315000.0
2005-02-28 12:00:00,29.89,29.9,29.81,29.81,436300.0,15.4107,15.4158,15.3694,15.3694,436300.0
2005-02-28 12:30:00,29.81,29.82,29.75,29.76,277400.0,15.3694,15.3746,15.3385,15.3436,277400.0
2005-02-28 13:00:00,29.76,29.79,29.75,29.75,235400.0,15.3436,15.3591,15.3385,15.3385,235400.0
2005-02-28 13:30:00,29.75,29.77,29.74,29.75,182800.0,15.3385,15.3488,15.3333,15.3385,182800.0
2005-02-28 14:00:00,29.76,29.76,29.68,29.7,370500.0,15.3436,15.3436,15.3024,15.3127,370500.0
2005-02-28 14:30:00,29.7,29.8,29.7,29.77,243300.0,15.3127,15.3643,15.3127,15.3488,243300.0
2005-02-28 15:00:00,29.77,29.89,29.76,29.8,348100.0,15.3488,15.4107,15.3436,15.3643,348100.0
2005-02-28 15:30:00,29.79,29.86,29.73,29.73,477900.0,15.3591,15.3952,15.3282,15.3282,477900.0
2005-03-01 09:30:00,29.88,29.96,29.84,29.89,369900.0,15.4055,15.4468,15.3849,15.4107,369900.0
2005-03-01 10:00:00,29.88,29.99,29.86,29.87,257900.0,15.4055,15.4622,15.3952,15.4004,257900.0
2005-03-01 10:30:00,29.87,29.94,29.86,29.93,338000.0,15.4004,15.4365,15.3952,15.4313,338000.0
2005-03-01 11:00:00,29.93,29.94,29.85,29.89,343700.0,15.4313,15.4365,15.3901,15.4107,343700.0
2005-03-01 11:30:00,29.89,29.95,29.89,29.94,211400.0,15.4107,15.4416,15.4107,15.4365,211400.0
2005-03-01 12:00:00,29.94,29.95,29.9,29.92,167600.0,15.4365,15.4416,15.4158,15.4261,167600.0
2005-03-01 12:30:00,29.92,29.93,29.87,29.91,190500.0,15.4261,15.4313,15.4004,15.421,190500.0
2005-03-01 13:00:00,29.91,29.94,29.88,29.89,215300.0,15.421,15.4365,15.4055,15.4107,215300.0
2005-03-01 13:30:00,29.89,29.93,29.86,29.89,175200.0,15.4107,15.4313,15.3952,15.4107,175200.0
2005-03-01 14:00:00,29.88,29.98,29.88,29.93,251800.0,15.4055,15.4571,15.4055,15.4313,251800.0
2005-03-01 14:30:00,29.93,29.94,29.89,29.91,223700.0,15.4313,15.4365,15.4107,15.421,223700.0
2005-03-01 15:00:00,29.92,29.99,29.91,29.96,290000.0,15.4261,15.4622,15.421,15.4468,290000.0
2005-03-01 15:30:00,29.96,29.98,29.88,29.88,593800.0,15.4468,15.4571,15.4055,15.4055,593800.0
2005-03-02 09:30:00,29.64,29.76,29.58,29.66,532800.0,15.2818,15.3436,15.2508,15.2921,532800.0
2005-03-02 10:00:00,29.66,29.74,29.61,29.7,243100.0,15.2921,15.3333,15.2663,15.3127,243100.0
2005-03-02 10:30:00,29.7,29.93,29.7,29.93,236800.0,15.3127,15.4313,15.3127,15.4313,236800.0
2005-03-02 11:00:00,29.91,30.01,29.9,29.98,335300.0,15.421,15.4725,15.4158,15.4571,335300.0
2005-03-02 11:30:00,29.98,30.0,29.95,29.97,206000.0,15.4571,15.4674,15.4416,15.4519,206000.0
2005-03-02 12:00:00,29.97,29.99,29.94,29.97,111900.0,15.4519,15.4622,15.4365,15.4519,111900.0
2005-03-02 12:30:00,29.98,30.0,29.94,29.99,96500.0,15.4571,15.4674,15.4365,15.4622,96500.0
2005-03-02 13:00:00,29.99,30.0,29.95,29.99,177300.0,15.4622,15.4674,15.4416,15.4622,177300.0
2005-03-02 13:30:00,29.99,30.01,29.73,29.77,265000.0,15.4622,15.4725,15.3282,15.3488,265000.0
2005-03-02 14:00:00,29.78,29.82,29.66,29.68,268700.0,15.354,15.3746,15.2921,15.3024,268700.0
2005-03-02 14:30:00,29.69,29.7,29.53,29.61,294000.0,15.3076,15.3127,15.2251,15.2663,294000.0
2005-03-02 15:00:00,29.6,29.78,29.6,29.76,262600.0,15.2612,15.354,15.2612,15.3436,262600.0
2005-03-02 15:30:00,29.77,29.79,29.65,29.73,361100.0,15.3488,15.3591,15.2869,15.3282,361100.0
2005-03-03 09:30:00,29.88,29.97,29.88,29.93,311800.0,15.4055,15.4519,15.4055,15.4313,311800.0
2005-03-03 10:00:00,29.93,30.0,29.87,29.88,380300.0,15.4313,15.4674,15.4004,15.4055,380300.0
2005-03-03 10:30:00,29.88,29.88,29.77,29.84,260400.0,15.4055,15.4055,15.3488,15.3849,260400.0
2005-03-03 11:00:00,29.84,29.87,29.72,29.73,208200.0,15.3849,15.4004,15.323,15.3282,208200.0
2005-03-03 11:30:00,29.73,29.74,29.55,29.55,355100.0,15.3282,15.3333,15.2354,15.2354,355100.0
2005-03-03 12:00:00,29.55,29.66,29.55,29.6,239800.0,15.2354,15.2921,15.2354,15.2612,239800.0
2005-03-03 12:30:00,29.6,29.66,29.55,29.6,217400.0,15.2612,15.2921,15.2354,15.2612,217400.0
2005-03-03 13:00:00,29.6,29.63,29.56,29.57,370100.0,15.2612,15.2766,15.2405,15.2457,370100.0
2005-03-03 13:30:00,29.57,29.58,29.54,29.58,343000.0,15.2457,15.2508,15.2302,15.2508,343000.0
2005-03-03 14:00:00,29.58,29.62,29.56,29.58,646200.0,15.2508,15.2715,15.2405,15.2508,646200.0
2005-03-03 14:30:00,29.57,29.6,29.55,29.56,456900.0,15.2457,15.2612,15.2354,15.2405,456900.0
2005-03-03 15:00:00,29.58,29.6,29.53,29.56,401900.0,15.2508,15.2612,15.2251,15.2405,401900.0
2005-03-03 15:30:00,29.56,29.56,29.41,29.45,680000.0,15.2405,15.2405,15.1632,15.1838,680000.0
2005-03-04 09:30:00,29.65,29.94,29.54,29.93,470900.0,15.2869,15.4365,15.2302,15.4313,470900.0
2005-03-04 10:00:00,29.92,30.1,29.91,30.07,437200.0,15.4261,15.5189,15.421,15.5035,437200.0
2005-03-04 10:30:00,30.07,30.09,29.81,29.81,326200.0,15.5035,15.5138,15.3694,15.3694,326200.0
2005-03-04 11:00:00,29.83,29.89,29.76,29.89,247800.0,15.3797,15.4107,15.3436,15.4107,247800.0
2005-03-04 11:30:00,29.89,29.9,29.84,29.86,233100.0,15.4107,15.4158,15.3849,15.3952,233100.0
2005-03-04 12:00:00,29.87,29.93,29.85,29.87,277400.0,15.4004,15.4313,15.3901,15.4004,277400.0
2005-03-04 12:30:00,29.87,29.88,29.81,29.86,202400.0,15.4004,15.4055,15.3694,15.3952,202400.0
2005-03-04 13:00:00,29.85,29.88,29.76,29.77,326400.0,15.3901,15.4055,15.3436,15.3488,326400.0
2005-03-04 13:30:00,29.77,29.81,29.7,29.8,351000.0,15.3488,15.3694,15.3127,15.3643,351000.0
2005-03-04 14:00:00,29.8,29.83,29.72,29.79,367200.0,15.3643,15.3797,15.323,15.3591,367200.0
2005-03-04 14:30:00,29.79,29.8,29.75,29.76,342800.0,15.3591,15.3643,15.3385,15.3436,342800.0
2005-03-04 15:00:00,29.76,29.77,29.73,29.76,403300.0,15.3436,15.3488,15.3282,15.3436,403300.0
2005-03-04 15:30:00,29.75,29.76,28.75,29.65,630200.0,15.3385,15.3436,14.8229,15.2869,630200.0
2005-03-07 09:30:00,29.65,29.85,29.65,29.75,416300.0,15.2869,15.3901,15.2869,15.3385,416300.0
2005-03-07 10:00:00,29.76,29.82,29.69,29.69,457600.0,15.3436,15.3746,15.3076,15.3076,457600.0
2005-03-07 10:30:00,29.69,29.72,29.6,29.63,301900.0,15.3076,15.323,15.2612,15.2766,301900.0
2005-03-07 11:00:00,29.63,29.84,29.62,29.83,294000.0,15.2766,15.3849,15.2715,15.3797,294000.0
2005-03-07 11:30:00,29.8,29.94,29.76,29.79,386100.0,15.3643,15.4365,15.3436,15.3591,386100.0
2005-03-07 12:00:00,29.79,29.87,29.76,29.78,163300.0,15.3591,15.4004,15.3436,15.354,163300.0
2005-03-07 12:30:00,29.77,29.77,29.7,29.72,171800.0,15.3488,15.3488,15.3127,15.323,171800.0
2005-03-07 13:00:00,29.72,29.74,29.69,29.74,139800.0,15.323,15.3333,15.3076,15.3333,139800.0
2005-03-07 13:30:00,29.74,29.77,29.67,29.73,172600.0,15.3333,15.3488,15.2972,15.3282,172600.0
2005-03-07 14:00:00,29.75,29.77,29.68,29.69,189800.0,15.3385,15.3488,15.3024,15.3076,189800.0
2005-03-07 14:30:00,29.69,29.8,29.68,29.77,262400.0,15.3076,15.3643,15.3024,15.3488,262400.0
2005-03-07 15:00:00,29.78,29.8,29.75,29.78,343600.0,15.354,15.3643,15.3385,15.354,343600.0
2005-03-07 15:30:00,29.77,29.8,29.69,29.78,399800.0,15.3488,15.3643,15.3076,15.354,399800.0
2005-03-08 09:30:00,29.5,29.65,29.5,29.56,741700.0,15.2096,15.2869,15.2096,15.2405,741700.0
2005-03-08 10:00:00,29.55,29.66,29.5,29.64,538500.0,15.2354,15.2921,15.2096,15.2818,538500.0
2005-03-08 10:30:00,29.65,29.85,29.65,29.83,531200.0,15.2869,15.3901,15.2869,15.3797,531200.0
2005-03-08 11:00:00,29.84,29.84,29.75,29.75,250900.0,15.3849,15.3849,15.3385,15.3385,250900.0
2005-03-08 11:30:00,29.74,29.84,29.74,29.82,370700.0,15.3333,15.3849,15.3333,15.3746,370700.0
2005-03-08 12:00:00,29.83,29.84,29.7,29.74,346700.0,15.3797,15.3849,15.3127,15.3333,346700.0
2005-03-08 12:30:00,29.73,29.77,29.7,29.75,196300.0,15.3282,15.3488,15.3127,15.3385,196300.0
2005-03-08 13:00:00,29.76,29.83,29.71,29.72,248800.0,15.3436,15.3797,15.3179,15.323,248800.0
2005-03-08 13:30:00,29.71,29.73,29.62,29.69,207100.0,15.3179,15.3282,15.2715,15.3076,207100.0
2005-03-08 14:00:00,29.7,29.82,29.7,29.81,296000.0,15.3127,15.3746,15.3127,15.3694,296000.0
2005-03-08 14:30:00,29.79,29.84,29.77,29.79,206100.0,15.3591,15.3849,15.3488,15.3591,206100.0
2005-03-08 15:00:00,29.77,29.81,29.74,29.79,274800.0,15.3488,15.3694,15.3333,15.3591,274800.0
2005-03-08 15:30:00,29.79,29.81,29.66,29.81,633500.0,15.3591,15.3694,15.2921,15.3694,633500.0
2005-03-09 09:30:00,29.81,29.81,29.63,29.71,453400.0,15.3694,15.3694,15.2766,15.3179,453400.0
2005-03-09 10:00:00,29.71,29.72,29.62,29.7,334100.0,15.3179,15.323,15.2715,15.3127,334100.0
2005-03-09 10:30:00,29.7,29.89,29.7,29.84,352000.0,15.3127,15.4107,15.3127,15.3849,352000.0
2005-03-09 11:00:00,29.85,29.87,29.73,29.78,241300.0,15.3901,15.4004,15.3282,15.354,241300.0
2005-03-09 11:30:00,29.79,29.79,29.7,29.72,281300.0,15.3591,15.3591,15.3127,15.323,281300.0
2005-03-09 12:00:00,29.71,29.72,29.61,29.67,189100.0,15.3179,15.323,15.2663,15.2972,189100.0
2005-03-09 12:30:00,29.67,29.7,29.5,29.5,197400.0,15.2972,15.3127,15.2096,15.2096,197400.0
2005-03-09 13:00:00,29.5,29.56,29.5,29.55,104600.0,15.2096,15.2405,15.2096,15.2354,104600.0
2005-03-09 13:30:00,29.56,29.62,29.54,29.58,134300.0,15.2405,15.2715,15.2302,15.2508,134300.0
2005-03-09 14:00:00,29.6,29.71,29.57,29.7,400100.0,15.2612,15.3179,15.2457,15.3127,400100.0
2005-03-09 14:30:00,29.7,29.7,29.59,29.61,353200.0,15.3127,15.3127,15.256,15.2663,353200.0
2005-03-09 15:00:00,29.61,29.61,29.48,29.57,325500.0,15.2663,15.2663,15.1993,15.2457,325500.0
2005-03-09 15:30:00,29.58,29.58,29.48,29.52,357200.0,15.2508,15.2508,15.1993,15.2199,357200.0
2005-03-10 09:30:00,29.5,29.62,29.46,29.53,325800.0,15.2096,15.2715,15.189,15.2251,325800.0
2005-03-10 10:00:00,29.53,29.6,29.51,29.57,450700.0,15.2251,15.2612,15.2148,15.2457,450700.0
2005-03-10 10:30:00,29.57,29.59,29.51,29.53,225000.0,15.2457,15.256,15.2148,15.2251,225000.0
2005-03-10 11:00:00,29.52,29.54,29.42,29.43,286800.0,15.2199,15.2302,15.1684,15.1735,286800.0
2005-03-10 11:30:00,29.43,29.56,29.43,29.56,205000.0,15.1735,15.2405,15.1735,15.2405,205000.0
2005-03-10 12:00:00,29.55,29.58,29.51,29.53,93000.0,15.2354,15.2508,15.2148,15.2251,93000.0
2005-03-10 12:30:00,29.54,29.56,29.5,29.55,116700.0,15.2302,15.2405,15.2096,15.2354,116700.0
2005-03-10 13:00:00,29.55,29.6,29.51,29.58,168700.0,15.2354,15.2612,15.2148,15.2508,168700.0
2005-03-10 13:30:00,29.58,29.73,29.58,29.69,230600.0,15.2508,15.3282,15.2508,15.3076,230600.0
2005-03-10 14:00:00,29.69,29.7,29.59,29.6,153000.0,15.3076,15.3127,15.256,15.2612,153000.0
2005-03-10 14:30:00,29.61,29.62,29.53,29.6,152700.0,15.2663,15.2715,15.2251,15.2612,152700.0
2005-03-10 15:00:00,29.6,29.62,29.54,29.61,170000.0,15.2612,15.2715,15.2302,15.2663,170000.0
2005-03-10 15:30:00,29.61,29.61,29.56,29.6,221700.0,15.2663,15.2663,15.2405,15.2612,221700.0
2005-03-11 09:30:00,29.62,29.77,29.58,29.73,296800.0,15.2715,15.3488,15.2508,15.3282,296800.0
2005-03-11 10:00:00,29.73,29.77,29.57,29.57,229300.0,15.3282,15.3488,15.2457,15.2457,229300.0
2005-03-11 10:30:00,29.57,29.62,29.47,29.49,194300.0,15.2457,15.2715,15.1941,15.2044,194300.0
2005-03-11 11:00:00,29.47,29.56,29.43,29.51,220100.0,15.1941,15.2405,15.1735,15.2148,220100.0
2005-03-11 11:30:00,29.51,29.61,29.49,29.59,140600.0,15.2148,15.2663,15.2044,15.256,140600.0
2005-03-11 12:00:00,29.59,29.59,29.51,29.57,172500.0,15.256,15.256,15.2148,15.2457,172500.0
2005-03-11 12:30:00,29.56,29.63,29.54,29.6,138000.0,15.2405,15.2766,15.2302,15.2612,138000.0
2005-03-11 13:00:00,29.6,29.64,29.54,29.55,138600.0,15.2612,15.2818,15.2302,15.2354,138600.0
2005-03-11 13:30:00,29.55,29.58,29.47,29.51,301200.0,15.2354,15.2508,15.1941,15.2148,301200.0
2005-03-11 14:00:00,29.52,29.61,29.51,29.61,291700.0,15.2199,15.2663,15.2148,15.2663,291700.0
2005-03-11 14:30:00,29.59,29.61,29.48,29.54,206700.0,15.256,15.2663,15.1993,15.2302,206700.0
2005-03-11 15:00:00,29.54,29.59,29.5,29.55,391900.0,15.2302,15.256,15.2096,15.2354,391900.0
2005-03-11 15:30:00,29.54,29.62,29.52,29.62,408500.0,15.2302,15.2715,15.2199,15.2715,408500.0
2005-03-14 09:30:00,29.65,29.79,29.56,29.78,355200.0,15.2869,15.3591,15.2405,15.354,355200.0
2005-03-14 10:00:00,29.78,29.81,29.68,29.71,344100.0,15.354,15.3694,15.3024,15.3179,344100.0
2005-03-14 10:30:00,29.71,29.82,29.71,29.78,356200.0,15.3179,15.3746,15.3179,15.354,356200.0
2005-03-14 11:00:00,29.76,29.8,29.73,29.78,153700.0,15.3436,15.3643,15.3282,15.354,153700.0
2005-03-14 11:30:00,29.78,29.82,29.76,29.79,192100.0,15.354,15.3746,15.3436,15.3591,192100.0
2005-03-14 12:00:00,29.79,29.84,29.77,29.78,275700.0,15.3591,15.3849,15.3488,15.354,275700.0
2005-03-14 12:30:00,29.78,29.8,29.72,29.73,151300.0,15.354,15.3643,15.323,15.3282,151300.0
2005-03-14 13:00:00,29.73,29.75,29.63,29.66,263200.0,15.3282,15.3385,15.2766,15.2921,263200.0
2005-03-14 13:30:00,29.66,29.67,29.59,29.6,254100.0,15.2921,15.2972,15.256,15.2612,254100.0
2005-03-14 14:00:00,29.61,29.61,29.54,29.55,238900.0,15.2663,15.2663,15.2302,15.2354,238900.0
2005-03-14 14:30:00,29.55,29.56,29.52,29.53,233900.0,15.2354,15.2405,15.2199,15.2251,233900.0
2005-03-14 15:00:00,29.53,29.65,29.52,29.65,305300.0,15.2251,15.2869,15.2199,15.2869,305300.0
2005-03-14 15:30:00,29.65,29.85,29.65,29.82,491800.0,15.2869,15.3901,15.2869,15.3746,491800.0
2005-03-15 09:30:00,29.98,30.0,29.91,30.0,349900.0,15.4571,15.4674,15.421,15.4674,349900.0
2005-03-15 10:00:00,29.99,30.0,29.93,29.98,223100.0,15.4622,15.4674,15.4313,15.4571,223100.0
2005-03-15 10:30:00,29.98,30.1,29.96,30.09,392700.0,15.4571,15.5189,15.4468,15.5138,392700.0
2005-03-15 11:00:00,30.09,30.12,30.05,30.09,167700.0,15.5138,15.5293,15.4932,15.5138,167700.0
2005-03-15 11:30:00,30.09,30.1,29.85,29.88,308800.0,15.5138,15.5189,15.3901,15.4055,308800.0
2005-03-15 12:00:00,29.88,29.9,29.76,29.86,225100.0,15.4055,15.4158,15.3436,15.3952,225100.0
2005-03-15 12:30:00,29.86,29.93,29.84,29.93,105700.0,15.3952,15.4313,15.3849,15.4313,105700.0
2005-03-15 13:00:00,29.93,29.93,29.85,29.87,169100.0,15.4313,15.4313,15.3901,15.4004,169100.0
2005-03-15 13:30:00,29.88,29.89,29.71,29.74,148500.0,15.4055,15.4107,15.3179,15.3333,148500.0
2005-03-15 14:00:00,29.73,29.82,29.69,29.76,212000.0,15.3282,15.3746,15.3076,15.3436,212000.0
2005-03-15 14:30:00,29.75,29.85,29.67,29.78,275700.0,15.3385,15.3901,15.2972,15.354,275700.0
2005-03-15 15:00:00,29.77,29.78,29.65,29.69,210100.0,15.3488,15.354,15.2869,15.3076,210100.0
2005-03-15 15:30:00,29.7,29.71,29.62,29.62,366900.0,15.3127,15.3179,15.2715,15.2715,366900.0
2005-03-16 09:30:00,29.46,29.51,29.32,29.37,333900.0,15.189,15.2148,15.1168,15.1426,333900.0
2005-03-16 10:00:00,29.37,29.5,29.31,29.46,434800.0,15.1426,15.2096,15.1116,15.189,434800.0
2005-03-16 10:30:00,29.46,29.46,29.22,29.24,407700.0,15.189,15.189,15.0652,15.0755,407700.0
2005-03-16 11:00:00,29.24,29.36,29.24,29.36,272300.0,15.0755,15.1374,15.0755,15.1374,272300.0
2005-03-16 11:30:00,29.36,29.53,29.34,29.42,322000.0,15.1374,15.2251,15.1271,15.1684,322000.0
2005-03-16 12:00:00,29.41,29.48,29.41,29.47,161700.0,15.1632,15.1993,15.1632,15.1941,161700.0
2005-03-16 12:30:00,29.48,29.6,29.43,29.6,163100.0,15.1993,15.2612,15.1735,15.2612,163100.0
2005-03-16 13:00:00,29.6,29.62,29.5,29.5,194100.0,15.2612,15.2715,15.2096,15.2096,194100.0
2005-03-16 13:30:00,29.5,29.5,29.46,29.47,137700.0,15.2096,15.2096,15.189,15.1941,137700.0
2005-03-16 14:00:00,29.48,29.48,29.41,29.45,144700.0,15.1993,15.1993,15.1632,15.1838,144700.0
2005-03-16 14:30:00,29.45,29.46,29.36,29.36,362200.0,15.1838,15.189,15.1374,15.1374,362200.0
2005-03-16 15:00:00,29.37,29.4,29.31,29.35,277700.0,15.1426,15.158,15.1116,15.1323,277700.0
2005-03-16 15:30:00,29.35,29.46,29.32,29.39,494200.0,15.1323,15.189,15.1168,15.1529,494200.0
2005-03-17 09:30:00,29.31,29.34,29.2,29.24,370100.0,15.1116,15.1271,15.0549,15.0755,370100.0
2005-03-17 10:00:00,29.24,29.25,29.11,29.21,347500.0,15.0755,15.0807,15.0085,15.0601,347500.0
2005-03-17 10:30:00,29.21,29.26,29.15,29.26,233600.0,15.0601,15.0859,15.0291,15.0859,233600.0
2005-03-17 11:00:00,29.26,29.36,29.25,29.34,163900.0,15.0859,15.1374,15.0807,15.1271,163900.0
2005-03-17 11:30:00,29.34,29.35,29.28,29.29,164700.0,15.1271,15.1323,15.0962,15.1013,164700.0
2005-03-17 12:00:00,29.3,29.3,29.22,29.29,160100.0,15.1065,15.1065,15.0652,15.1013,160100.0
2005-03-17 12:30:00,29.3,29.33,29.22,29.24,169600.0,15.1065,15.122,15.0652,15.0755,169600.0
2005-03-17 13:00:00,29.24,29.25,29.19,29.22,206600.0,15.0755,15.0807,15.0498,15.0652,206600.0
2005-03-17 13:30:00,29.22,29.24,29.15,29.15,202400.0,15.0652,15.0755,15.0291,15.0291,202400.0
2005-03-17 14:00:00,29.15,29.22,29.1,29.21,252000.0,15.0291,15.0652,15.0034,15.0601,252000.0
2005-03-17 14:30:00,29.21,29.27,29.14,29.18,280500.0,15.0601,15.091,15.024,15.0446,280500.0
2005-03-17 15:00:00,29.18,29.29,29.17,29.23,204000.0,15.0446,15.1013,15.0395,15.0704,204000.0
2005-03-17 15:30:00,29.23,29.27,29.21,29.23,278300.0,15.0704,15.091,15.0601,15.0704,278300.0
2005-03-18 09:30:00,29.0,29.24,29.0,29.12,2366900.0,14.9518,15.0755,14.9518,15.0137,2366900.0
2005-03-18 10:00:00,29.11,29.12,29.01,29.03,424000.0,15.0085,15.0137,14.957,14.9673,424000.0
2005-03-18 10:30:00,29.03,29.03,28.86,28.9,461900.0,14.9673,14.9673,14.8796,14.9003,461900.0
2005-03-18 11:00:00,28.9,29.1,28.87,29.08,406900.0,14.9003,15.0034,14.8848,14.9931,406900.0
2005-03-18 11:30:00,29.08,29.16,29.07,29.16,381300.0,14.9931,15.0343,14.9879,15.0343,381300.0
2005-03-18 12:00:00,29.16,29.28,29.16,29.23,293900.0,15.0343,15.0962,15.0343,15.0704,293900.0
2005-03-18 12:30:00,29.24,29.29,29.21,29.25,190900.0,15.0755,15.1013,15.0601,15.0807,190900.0
2005-03-18 13:00:00,29.24,29.24,29.16,29.22,243200.0,15.0755,15.0755,15.0343,15.0652,243200.0
2005-03-18 13:30:00,29.21,29.26,29.14,29.2,345200.0,15.0601,15.0859,15.024,15.0549,345200.0
2005-03-18 14:00:00,29.2,29.27,29.19,29.26,346300.0,15.0549,15.091,15.0498,15.0859,346300.0
2005-03-18 14:30:00,29.26,29.35,29.15,29.21,566900.0,15.0859,15.1323,15.0291,15.0601,566900.0
2005-03-18 15:00:00,29.21,29.26,29.16,29.25,376200.0,15.0601,15.0859,15.0343,15.0807,376200.0
2005-03-18 15:30:00,29.25,29.35,29.21,29.25,542700.0,15.0807,15.1323,15.0601,15.0807,542700.0
2005-03-21 09:30:00,29.18,29.23,29.08,29.08,390700.0,15.0446,15.0704,14.9931,14.9931,390700.0
2005-03-21 10:00:00,29.08,29.08,28.87,28.89,344000.0,14.9931,14.9931,14.8848,14.8951,344000.0
2005-03-21 10:30:00,28.88,28.93,28.76,28.93,323100.0,14.8899,14.9157,14.8281,14.9157,323100.0
2005-03-21 11:00:00,28.93,28.99,28.92,28.95,223700.0,14.9157,14.9467,14.9106,14.926,223700.0
2005-03-21 11:30:00,28.95,28.99,28.93,28.95,118100.0,14.926,14.9467,14.9157,14.926,118100.0
2005-03-21 12:00:00,28.95,29.16,28.95,29.1,265600.0,14.926,15.0343,14.926,15.0034,265600.0
2005-03-21 12:30:00,29.1,29.13,29.05,29.1,86800.0,15.0034,15.0188,14.9776,15.0034,86800.0
2005-03-21 13:00:00,29.09,29.12,28.98,28.99,143000.0,14.9982,15.0137,14.9415,14.9467,143000.0
2005-03-21 13:30:00,28.98,29.04,28.97,28.97,341600.0,14.9415,14.9724,14.9363,14.9363,341600.0
2005-03-21 14:00:00,28.96,29.01,28.94,29.0,265500.0,14.9312,14.957,14.9209,14.9518,265500.0
2005-03-21 14:30:00,29.0,29.07,29.0,29.04,130500.0,14.9518,14.9879,14.9518,14.9724,130500.0
2005-03-21 15:00:00,29.05,29.08,28.99,29.08,174800.0,14.9776,14.9931,14.9467,14.9931,174800.0
2005-03-21 15:30:00,29.07,29.08,29.01,29.01,276700.0,14.9879,14.9931,14.957,14.957,276700.0
2005-03-22 09:30:00,28.85,29.07,28.83,28.98,485000.0,14.8745,14.9879,14.8642,14.9415,485000.0
2005-03-22 10:00:00,28.97,29.05,28.91,28.99,405600.0,14.9363,14.9776,14.9054,14.9467,405600.0
2005-03-22 10:30:00,29.0,29.03,28.93,28.98,333600.0,14.9518,14.9673,14.9157,14.9415,333600.0
2005-03-22 11:00:00,28.98,28.98,28.9,28.91,209500.0,14.9415,14.9415,14.9003,14.9054,209500.0
2005-03-22 11:30:00,28.91,28.95,28.9,28.91,198800.0,14.9054,14.926,14.9003,14.9054,198800.0
2005-03-22 12:00:00,28.91,28.92,28.89,28.92,252400.0,14.9054,14.9106,14.8951,14.9106,252400.0
2005-03-22 12:30:00,28.91,28.94,28.9,28.94,191800.0,14.9054,14.9209,14.9003,14.9209,191800.0
2005-03-22 13:00:00,28.93,29.06,28.92,29.05,259700.0,14.9157,14.9827,14.9106,14.9776,259700.0
2005-03-22 13:30:00,29.04,29.13,29.01,29.12,319400.0,14.9724,15.0188,14.957,15.0137,319400.0
2005-03-22 14:00:00,29.1,29.14,28.91,28.92,506700.0,15.0034,15.024,14.9054,14.9106,506700.0
2005-03-22 14:30:00,28.9,28.93,28.5,28.74,741900.0,14.9003,14.9157,14.694,14.8178,741900.0
2005-03-22 15:00:00,28.74,28.74,28.56,28.58,492600.0,14.8178,14.8178,14.725,14.7353,492600.0
2005-03-22 15:30:00,28.58,28.59,28.39,28.41,1016700.0,14.7353,14.7404,14.6373,14.6476,1016700.0
2005-03-23 09:30:00,28.44,28.5,28.38,28.45,534100.0,14.6631,14.694,14.6321,14.6682,534100.0
2005-03-23 10:00:00,28.45,28.5,28.38,28.39,529600.0,14.6682,14.694,14.6321,14.6373,529600.0
2005-03-23 10:30:00,28.39,28.64,28.35,28.59,502700.0,14.6373,14.7662,14.6167,14.7404,502700.0
2005-03-23 11:00:00,28.58,28.63,28.52,28.56,404100.0,14.7353,14.761,14.7043,14.725,404100.0
2005-03-23 11:30:00,28.56,28.59,28.5,28.52,247800.0,14.725,14.7404,14.694,14.7043,247800.0
2005-03-23 12:00:00,28.52,28.59,28.5,28.51,401400.0,14.7043,14.7404,14.694,14.6992,401400.0
2005-03-23 12:30:00,28.5,28.56,28.5,28.56,203200.0,14.694,14.725,14.694,14.725,203200.0
2005-03-23 13:00:00,28.56,28.6,28.5,28.5,213900.0,14.725,14.7456,14.694,14.694,213900.0
2005-03-23 13:30:00,28.5,28.61,28.47,28.57,373600.0,14.694,14.7507,14.6786,14.7301,373600.0
2005-03-23 14:00:00,28.57,28.57,28.47,28.49,399700.0,14.7301,14.7301,14.6786,14.6889,399700.0
2005-03-23 14:30:00,28.5,28.52,28.43,28.43,269900.0,14.694,14.7043,14.6579,14.6579,269900.0
2005-03-23 15:00:00,28.44,28.48,28.39,28.48,318700.0,14.6631,14.6837,14.6373,14.6837,318700.0
2005-03-23 15:30:00,28.48,28.48,28.39,28.41,387000.0,14.6837,14.6837,14.6373,14.6476,387000.0
2005-03-24 09:30:00,28.43,28.75,28.39,28.64,399800.0,14.6579,14.8229,14.6373,14.7662,399800.0
2005-03-24 10:00:00,28.65,28.73,28.6,28.64,407400.0,14.7714,14.8126,14.7456,14.7662,407400.0
2005-03-24 10:30:00,28.64,28.68,28.61,28.62,307600.0,14.7662,14.7868,14.7507,14.7559,307600.0
2005-03-24 11:00:00,28.61,28.62,28.47,28.5,268100.0,14.7507,14.7559,14.6786,14.694,268100.0
2005-03-24 11:30:00,28.51,28.65,28.5,28.55,286000.0,14.6992,14.7714,14.694,14.7198,286000.0
2005-03-24 12:00:00,28.55,28.66,28.54,28.64,223300.0,14.7198,14.7765,14.7146,14.7662,223300.0
2005-03-24 12:30:00,28.64,28.69,28.55,28.56,140300.0,14.7662,14.792,14.7198,14.725,140300.0
2005-03-24 13:00:00,28.55,28.58,28.5,28.51,192100.0,14.7198,14.7353,14.694,14.6992,192100.0
2005-03-24 13:30:00,28.52,28.57,28.44,28.46,191300.0,14.7043,14.7301,14.6631,14.6734,191300.0
2005-03-24 14:00:00,28.46,28.52,28.45,28.46,167100.0,14.6734,14.7043,14.6682,14.6734,167100.0
2005-03-24 14:30:00,28.45,28.49,28.44,28.46,181500.0,14.6682,14.6889,14.6631,14.6734,181500.0
2005-03-24 15:00:00,28.47,28.48,28.31,28.34,248900.0,14.6786,14.6837,14.5961,14.6115,248900.0
2005-03-24 15:30:00,28.33,28.35,28.28,28.3,629900.0,14.6064,14.6167,14.5806,14.5909,629900.0
2005-03-28 09:30:00,28.55,28.71,28.41,28.62,395100.0,14.7198,14.8023,14.6476,14.7559,395100.0
2005-03-28 10:00:00,28.63,28.71,28.54,28.55,360300.0,14.761,14.8023,14.7146,14.7198,360300.0
2005-03-28 10:30:00,28.56,28.62,28.55,28.56,290100.0,14.725,14.7559,14.7198,14.725,290100.0
2005-03-28 11:00:00,28.56,28.61,28.55,28.61,223300.0,14.725,14.7507,14.7198,14.7507,223300.0
2005-03-28 11:30:00,28.61,28.63,28.5,28.57,157400.0,14.7507,14.761,14.694,14.7301,157400.0
2005-03-28 12:00:00,28.56,28.58,28.5,28.56,156300.0,14.725,14.7353,14.694,14.725,156300.0
2005-03-28 12:30:00,28.56,28.6,28.52,28.53,132900.0,14.725,14.7456,14.7043,14.7095,132900.0
2005-03-28 13:00:00,28.53,28.58,28.5,28.51,152300.0,14.7095,14.7353,14.694,14.6992,152300.0
2005-03-28 13:30:00,28.52,28.57,28.47,28.48,264700.0,14.7043,14.7301,14.6786,14.6837,264700.0
2005-03-28 14:00:00,28.48,28.6,28.46,28.6,232000.0,14.6837,14.7456,14.6734,14.7456,232000.0
2005-03-28 14:30:00,28.59,28.6,28.53,28.53,338300.0,14.7404,14.7456,14.7095,14.7095,338300.0
2005-03-28 15:00:00,28.53,28.56,28.45,28.46,476300.0,14.7095,14.725,14.6682,14.6734,476300.0
2005-03-28 15:30:00,28.47,28.51,28.43,28.44,437000.0,14.6786,14.6992,14.6579,14.6631,437000.0
2005-03-29 09:30:00,28.25,28.43,28.2,28.35,516200.0,14.7194,14.8132,14.6934,14.7715,516200.0
2005-03-29 10:00:00,28.35,28.53,28.33,28.52,518000.0,14.7715,14.8653,14.7611,14.8601,518000.0
2005-03-29 10:30:00,28.52,28.75,28.5,28.72,418600.0,14.8601,14.9799,14.8497,14.9643,418600.0
2005-03-29 11:00:00,28.72,28.75,28.67,28.7,409100.0,14.9643,14.9799,14.9383,14.9539,409100.0
2005-03-29 11:30:00,28.7,28.71,28.69,28.7,391600.0,14.9539,14.9591,14.9487,14.9539,391600.0
2005-03-29 12:00:00,28.7,28.72,28.66,28.71,224400.0,14.9539,14.9643,14.933,14.9591,224400.0
2005-03-29 12:30:00,28.71,28.75,28.7,28.74,256700.0,14.9591,14.9799,14.9539,14.9747,256700.0
2005-03-29 13:00:00,28.74,28.75,28.54,28.56,271100.0,14.9747,14.9799,14.8705,14.8809,271100.0
2005-03-29 13:30:00,28.57,28.6,28.52,28.53,286400.0,14.8861,14.9018,14.8601,14.8653,286400.0
2005-03-29 14:00:00,28.53,28.54,28.4,28.49,318700.0,14.8653,14.8705,14.7976,14.8445,318700.0
2005-03-29 14:30:00,28.5,28.61,28.48,28.57,351600.0,14.8497,14.907,14.8393,14.8861,351600.0
2005-03-29 15:00:00,28.59,28.59,28.34,28.37,462800.0,14.8966,14.8966,14.7663,14.7819,462800.0
2005-03-29 15:30:00,28.37,28.4,28.25,28.34,582900.0,14.7819,14.7976,14.7194,14.7663,582900.0
2005-03-30 09:30:00,28.3,28.45,28.17,28.26,576000.0,14.7455,14.8236,14.6777,14.7246,576000.0
2005-03-30 10:00:00,28.25,28.44,28.19,28.35,516100.0,14.7194,14.8184,14.6882,14.7715,516100.0
2005-03-30 10:30:00,28.35,28.49,28.35,28.46,316400.0,14.7715,14.8445,14.7715,14.8288,316400.0
2005-03-30 11:00:00,28.47,28.5,28.44,28.48,251500.0,14.834,14.8497,14.8184,14.8393,251500.0
2005-03-30 11:30:00,28.49,28.65,28.48,28.62,253500.0,14.8445,14.9278,14.8393,14.9122,253500.0
2005-03-30 12:00:00,28.62,28.65,28.58,28.64,328900.0,14.9122,14.9278,14.8914,14.9226,328900.0
2005-03-30 12:30:00,28.65,28.67,28.59,28.59,421000.0,14.9278,14.9383,14.8966,14.8966,421000.0
2005-03-30 13:00:00,28.6,28.64,28.58,28.63,231500.0,14.9018,14.9226,14.8914,14.9174,231500.0
2005-03-30 13:30:00,28.63,28.67,28.61,28.66,304700.0,14.9174,14.9383,14.907,14.933,304700.0
2005-03-30 14:00:00,28.67,28.72,28.6,28.63,263700.0,14.9383,14.9643,14.9018,14.9174,263700.0
2005-03-30 14:30:00,28.63,28.67,28.56,28.62,184300.0,14.9174,14.9383,14.8809,14.9122,184300.0
2005-03-30 15:00:00,28.6,28.67,28.6,28.63,265000.0,14.9018,14.9383,14.9018,14.9174,265000.0
2005-03-30 15:30:00,28.63,28.67,28.58,28.64,455100.0,14.9174,14.9383,14.8914,14.9226,455100.0
2005-03-31 09:30:00,28.6,29.0,28.59,28.83,619200.0,14.9018,15.1102,14.8966,15.0216,619200.0
2005-03-31 10:00:00,28.82,28.82,28.57,28.59,733600.0,15.0164,15.0164,14.8861,14.8966,733600.0
2005-03-31 10:30:00,28.59,28.62,28.54,28.6,404900.0,14.8966,14.9122,14.8705,14.9018,404900.0
2005-03-31 11:00:00,28.61,28.69,28.59,28.68,372600.0,14.907,14.9487,14.8966,14.9435,372600.0
2005-03-31 11:30:00,28.68,28.74,28.67,28.68,193100.0,14.9435,14.9747,14.9383,14.9435,193100.0
2005-03-31 12:00:00,28.69,28.71,28.65,28.68,267200.0,14.9487,14.9591,14.9278,14.9435,267200.0
2005-03-31 12:30:00,28.67,28.73,28.67,28.72,237800.0,14.9383,14.9695,14.9383,14.9643,237800.0
2005-03-31 13:00:00,28.72,28.73,28.67,28.69,193000.0,14.9643,14.9695,14.9383,14.9487,193000.0
2005-03-31 13:30:00,28.69,28.74,28.67,28.74,199600.0,14.9487,14.9747,14.9383,14.9747,199600.0
2005-03-31 14:00:00,28.73,28.76,28.7,28.74,284600.0,14.9695,14.9851,14.9539,14.9747,284600.0
2005-03-31 14:30:00,28.74,28.82,28.74,28.81,437700.0,14.9747,15.0164,14.9747,15.0112,437700.0
2005-03-31 15:00:00,28.79,28.86,28.79,28.84,424100.0,15.0008,15.0373,15.0008,15.0268,424100.0
2005-03-31 15:30:00,28.84,28.86,28.64,28.81,1011000.0,15.0268,15.0373,14.9226,15.0112,1011000.0
2005-04-01 09:30:00,28.95,29.09,28.95,29.0,606700.0,15.0841,15.1571,15.0841,15.1102,606700.0
2005-04-01 10:00:00,29.01,29.02,28.74,28.78,662100.0,15.1154,15.1206,14.9747,14.9956,662100.0
2005-04-01 10:30:00,28.78,28.87,28.77,28.78,362600.0,14.9956,15.0425,14.9904,14.9956,362600.0
2005-04-01 11:00:00,28.78,28.83,28.75,28.8,412300.0,14.9956,15.0216,14.9799,15.006,412300.0
2005-04-01 11:30:00,28.8,28.85,28.74,28.79,457800.0,15.006,15.032,14.9747,15.0008,457800.0
2005-04-01 12:00:00,28.79,28.8,28.62,28.62,217500.0,15.0008,15.006,14.9122,14.9122,217500.0
2005-04-01 12:30:00,28.62,28.63,28.5,28.59,260800.0,14.9122,14.9174,14.8497,14.8966,260800.0
2005-04-01 13:00:00,28.58,28.58,28.51,28.57,293000.0,14.8914,14.8914,14.8549,14.8861,293000.0
2005-04-01 13:30:00,28.58,28.59,28.45,28.52,278000.0,14.8914,14.8966,14.8236,14.8601,278000.0
2005-04-01 14:00:00,28.53,28.57,28.46,28.5,297100.0,14.8653,14.8861,14.8288,14.8497,297100.0
2005-04-01 14:30:00,28.49,28.55,28.43,28.43,228200.0,14.8445,14.8757,14.8132,14.8132,228200.0
2005-04-01 15:00:00,28.44,28.59,28.41,28.47,348900.0,14.8184,14.8966,14.8028,14.834,348900.0
2005-04-01 15:30:00,28.46,28.63,28.43,28.5,387500.0,14.8288,14.9174,14.8132,14.8497,387500.0
2005-04-04 09:30:00,28.54,28.6,28.22,28.24,381200.0,14.8705,14.9018,14.7038,14.7142,381200.0
2005-04-04 10:00:00,28.24,28.26,28.11,28.15,381600.0,14.7142,14.7246,14.6465,14.6673,381600.0
2005-04-04 10:30:00,28.15,28.25,28.13,28.24,411400.0,14.6673,14.7194,14.6569,14.7142,411400.0
2005-04-04 11:00:00,28.22,28.35,28.21,28.21,462500.0,14.7038,14.7715,14.6986,14.6986,462500.0
2005-04-04 11:30:00,28.21,28.3,28.2,28.3,271800.0,14.6986,14.7455,14.6934,14.7455,271800.0
2005-04-04 12:00:00,28.3,28.39,28.29,28.39,241700.0,14.7455,14.7924,14.7403,14.7924,241700.0
2005-04-04 12:30:00,28.39,28.56,28.39,28.47,308000.0,14.7924,14.8809,14.7924,14.834,308000.0
2005-04-04 13:00:00,28.47,28.47,28.37,28.42,205400.0,14.834,14.834,14.7819,14.808,205400.0
2005-04-04 13:30:00,28.42,28.54,28.41,28.5,318600.0,14.808,14.8705,14.8028,14.8497,318600.0
2005-04-04 14:00:00,28.5,28.57,28.49,28.57,266000.0,14.8497,14.8861,14.8445,14.8861,266000.0
2005-04-04 14:30:00,28.57,28.62,28.5,28.62,243900.0,14.8861,14.9122,14.8497,14.9122,243900.0
2005-04-04 15:00:00,28.62,28.67,28.56,28.64,287700.0,14.9122,14.9383,14.8809,14.9226,287700.0
2005-04-04 15:30:00,28.63,28.66,28.52,28.53,361500.0,14.9174,14.933,14.8601,14.8653,361500.0
2005-04-05 09:30:00,28.55,28.79,28.55,28.79,427500.0,14.8757,15.0008,14.8757,15.0008,427500.0
2005-04-05 10:00:00,28.78,28.78,28.6,28.6,238600.0,14.9956,14.9956,14.9018,14.9018,238600.0
2005-04-05 10:30:00,28.61,28.67,28.57,28.59,240000.0,14.907,14.9383,14.8861,14.8966,240000.0
2005-04-05 11:00:00,28.61,28.61,28.42,28.43,246100.0,14.907,14.907,14.808,14.8132,246100.0
2005-04-05 11:30:00,28.43,28.45,28.32,28.32,333400.0,14.8132,14.8236,14.7559,14.7559,333400.0
2005-04-05 12:00:00,28.33,28.43,28.32,28.42,172000.0,14.7611,14.8132,14.7559,14.808,172000.0
2005-04-05 12:30:00,28.42,28.52,28.42,28.48,117700.0,14.808,14.8601,14.808,14.8393,117700.0
2005-04-05 13:00:00,28.47,28.54,28.46,28.52,102700.0,14.834,14.8705,14.8288,14.8601,102700.0
2005-04-05 13:30:00,28.52,28.57,28.5,28.55,164800.0,14.8601,14.8861,14.8497,14.8757,164800.0
2005-04-05 14:00:00,28.54,28.59,28.42,28.58,276000.0,14.8705,14.8966,14.808,14.8914,276000.0
2005-04-05 14:30:00,28.59,28.62,28.57,28.57,185000.0,14.8966,14.9122,14.8861,14.8861,185000.0
2005-04-05 15:00:00,28.58,28.61,28.56,28.58,219600.0,14.8914,14.907,14.8809,14.8914,219600.0
2005-04-05 15:30:00,28.59,28.64,28.57,28.58,312000.0,14.8966,14.9226,14.8861,14.8914,312000.0
2005-04-06 09:30:00,28.72,28.79,28.66,28.73,267900.0,14.9643,15.0008,14.933,14.9695,267900.0
2005-04-06 10:00:00,28.74,28.79,28.73,28.77,157000.0,14.9747,15.0008,14.9695,14.9904,157000.0
2005-04-06 10:30:00,28.77,28.86,28.75,28.83,263800.0,14.9904,15.0373,14.9799,15.0216,263800.0
2005-04-06 11:00:00,28.83,28.89,28.79,28.88,211100.0,15.0216,15.0529,15.0008,15.0477,211100.0
2005-04-06 11:30:00,28.89,28.97,28.83,28.95,233600.0,15.0529,15.0946,15.0216,15.0841,233600.0
2005-04-06 12:00:00,28.95,29.0,28.89,28.91,239800.0,15.0841,15.1102,15.0529,15.0633,239800.0
2005-04-06 12:30:00,28.91,28.94,28.88,28.91,227700.0,15.0633,15.0789,15.0477,15.0633,227700.0
2005-04-06 13:00:00,28.9,28.97,28.87,28.94,141400.0,15.0581,15.0946,15.0425,15.0789,141400.0
2005-04-06 13:30:00,28.97,28.99,28.89,28.92,159700.0,15.0946,15.105,15.0529,15.0685,159700.0
2005-04-06 14:00:00,28.92,28.99,28.9,28.99,180900.0,15.0685,15.105,15.0581,15.105,180900.0
2005-04-06 14:30:00,28.99,28.99,28.88,28.89,240000.0,15.105,15.105,15.0477,15.0529,240000.0
2005-04-06 15:00:00,28.88,28.9,28.8,28.87,187600.0,15.0477,15.0581,15.006,15.0425,187600.0
2005-04-06 15:30:00,28.86,28.91,28.83,28.9,266000.0,15.0373,15.0633,15.0216,15.0581,266000.0
2005-04-07 09:30:00,28.72,28.81,28.61,28.62,586200.0,14.9643,15.0112,14.907,14.9122,586200.0
2005-04-07 10:00:00,28.62,28.67,28.6,28.64,158600.0,14.9122,14.9383,14.9018,14.9226,158600.0
2005-04-07 10:30:00,28.64,28.78,28.63,28.76,205900.0,14.9226,14.9956,14.9174,14.9851,205900.0
2005-04-07 11:00:00,28.76,28.81,28.72,28.81,130700.0,14.9851,15.0112,14.9643,15.0112,130700.0
2005-04-07 11:30:00,28.8,28.83,28.79,28.81,147600.0,15.006,15.0216,15.0008,15.0112,147600.0
2005-04-07 12:00:00,28.81,28.85,28.8,28.83,85400.0,15.0112,15.032,15.006,15.0216,85400.0
2005-04-07 12:30:00,28.83,28.99,28.83,28.97,127700.0,15.0216,15.105,15.0216,15.0946,127700.0
2005-04-07 13:00:00,28.97,28.97,28.81,28.9,156400.0,15.0946,15.0946,15.0112,15.0581,156400.0
2005-04-07 13:30:00,28.92,28.93,28.77,28.81,121900.0,15.0685,15.0737,14.9904,15.0112,121900.0
2005-04-07 14:00:00,28.81,28.83,28.77,28.8,167300.0,15.0112,15.0216,14.9904,15.006,167300.0
2005-04-07 14:30:00,28.81,28.87,28.8,28.82,224900.0,15.0112,15.0425,15.006,15.0164,224900.0
2005-04-07 15:00:00,28.83,28.85,28.8,28.85,206000.0,15.0216,15.032,15.006,15.032,206000.0
2005-04-07 15:30:00,28.85,28.88,28.82,28.83,362700.0,15.032,15.0477,15.0164,15.0216,362700.0
2005-04-08 09:30:00,28.83,28.89,28.79,28.88,160500.0,15.0216,15.0529,15.0008,15.0477,160500.0
2005-04-08 10:00:00,28.87,28.9,28.69,28.69,328500.0,15.0425,15.0581,14.9487,14.9487,328500.0
2005-04-08 10:30:00,28.68,28.78,28.65,28.67,190800.0,14.9435,14.9956,14.9278,14.9383,190800.0
2005-04-08 11:00:00,28.68,28.7,28.58,28.58,198800.0,14.9435,14.9539,14.8914,14.8914,198800.0
2005-04-08 11:30:00,28.58,28.63,28.46,28.53,169500.0,14.8914,14.9174,14.8288,14.8653,169500.0
2005-04-08 12:00:00,28.53,28.6,28.51,28.58,191300.0,14.8653,14.9018,14.8549,14.8914,191300.0
2005-04-08 12:30:00,28.58,28.63,28.51,28.52,131800.0,14.8914,14.9174,14.8549,14.8601,131800.0
2005-04-08 13:00:00,28.52,28.55,28.5,28.53,206600.0,14.8601,14.8757,14.8497,14.8653,206600.0
2005-04-08 13:30:00,28.54,28.55,28.53,28.55,158400.0,14.8705,14.8757,14.8653,14.8757,158400.0
2005-04-08 14:00:00,28.55,28.55,28.45,28.48,190200.0,14.8757,14.8757,14.8236,14.8393,190200.0
2005-04-08 14:30:00,28.47,28.54,28.46,28.46,190000.0,14.834,14.8705,14.8288,14.8288,190000.0
2005-04-08 15:00:00,28.46,28.47,28.35,28.38,260600.0,14.8288,14.834,14.7715,14.7872,260600.0
2005-04-08 15:30:00,28.37,28.44,28.35,28.37,504700.0,14.7819,14.8184,14.7715,14.7819,504700.0
2005-04-11 09:30:00,28.5,28.5,28.29,28.34,640600.0,14.8497,14.8497,14.7403,14.7663,640600.0
2005-04-11 10:00:00,28.33,28.38,28.3,28.38,197400.0,14.7611,14.7872,14.7455,14.7872,197400.0
2005-04-11 10:30:00,28.38,28.49,28.38,28.44,181600.0,14.7872,14.8445,14.7872,14.8184,181600.0
2005-04-11 11:00:00,28.44,28.49,28.41,28.44,132400.0,14.8184,14.8445,14.8028,14.8184,132400.0
2005-04-11 11:30:00,28.45,28.45,28.38,28.38,135800.0,14.8236,14.8236,14.7872,14.7872,135800.0
2005-04-11 12:00:00,28.38,28.4,28.36,28.39,212600.0,14.7872,14.7976,14.7767,14.7924,212600.0
2005-04-11 12:30:00,28.4,28.41,28.36,28.4,394800.0,14.7976,14.8028,14.7767,14.7976,394800.0
2005-04-11 13:00:00,28.4,28.45,28.39,28.42,267900.0,14.7976,14.8236,14.7924,14.808,267900.0
2005-04-11 13:30:00,28.43,28.47,28.4,28.41,181700.0,14.8132,14.834,14.7976,14.8028,181700.0
2005-04-11 14:00:00,28.41,28.49,28.4,28.45,141500.0,14.8028,14.8445,14.7976,14.8236,141500.0
2005-04-11 14:30:00,28.46,28.53,28.46,28.51,297100.0,14.8288,14.8653,14.8288,14.8549,297100.0
2005-04-11 15:00:00,28.51,28.52,28.49,28.5,169700.0,14.8549,14.8601,14.8445,14.8497,169700.0
2005-04-11 15:30:00,28.51,28.51,28.4,28.41,252900.0,14.8549,14.8549,14.7976,14.8028,252900.0
2005-04-12 09:30:00,28.35,28.43,28.32,28.34,354100.0,14.7715,14.8132,14.7559,14.7663,354100.0
2005-04-12 10:00:00,28.34,28.38,28.3,28.36,193000.0,14.7663,14.7872,14.7455,14.7767,193000.0
2005-04-12 10:30:00,28.36,28.36,28.25,28.28,176200.0,14.7767,14.7767,14.7194,14.735,176200.0
2005-04-12 11:00:00,28.28,28.35,28.27,28.35,106900.0,14.735,14.7715,14.7298,14.7715,106900.0
2005-04-12 11:30:00,28.35,28.35,28.29,28.33,235600.0,14.7715,14.7715,14.7403,14.7611,235600.0
2005-04-12 12:00:00,28.33,28.37,28.32,28.35,103200.0,14.7611,14.7819,14.7559,14.7715,103200.0
2005-04-12 12:30:00,28.35,28.38,28.34,28.37,98800.0,14.7715,14.7872,14.7663,14.7819,98800.0
2005-04-12 13:00:00,28.37,28.39,28.35,28.37,101700.0,14.7819,14.7924,14.7715,14.7819,101700.0
2005-04-12 13:30:00,28.37,28.4,28.36,28.37,110000.0,14.7819,14.7976,14.7767,14.7819,110000.0
2005-04-12 14:00:00,28.38,28.79,28.35,28.75,560100.0,14.7872,15.0008,14.7715,14.9799,560100.0
2005-04-12 14:30:00,28.76,28.91,28.75,28.9,292600.0,14.9851,15.0633,14.9799,15.0581,292600.0
2005-04-12 15:00:00,28.9,28.99,28.89,28.91,327700.0,15.0581,15.105,15.0529,15.0633,327700.0
2005-04-12 15:30:00,28.9,28.97,28.83,28.89,453900.0,15.0581,15.0946,15.0216,15.0529,453900.0
2005-04-13 09:30:00,28.88,29.05,28.83,28.97,524300.0,15.0477,15.1362,15.0216,15.0946,524300.0
2005-04-13 10:00:00,28.97,29.03,28.95,28.97,579900.0,15.0946,15.1258,15.0841,15.0946,579900.0
2005-04-13 10:30:00,28.96,29.05,28.96,28.99,324800.0,15.0894,15.1362,15.0894,15.105,324800.0
2005-04-13 11:00:00,28.98,28.99,28.89,28.89,656300.0,15.0998,15.105,15.0529,15.0529,656300.0
2005-04-13 11:30:00,28.89,28.9,28.78,28.79,536400.0,15.0529,15.0581,14.9956,15.0008,536400.0
2005-04-13 12:00:00,28.78,28.85,28.76,28.85,296000.0,14.9956,15.032,14.9851,15.032,296000.0
2005-04-13 12:30:00,28.84,28.9,28.79,28.82,297300.0,15.0268,15.0581,15.0008,15.0164,297300.0
2005-04-13 13:00:00,28.81,28.86,28.76,28.77,220100.0,15.0112,15.0373,14.9851,14.9904,220100.0
2005-04-13 13:30:00,28.77,28.77,28.63,28.7,296800.0,14.9904,14.9904,14.9174,14.9539,296800.0
2005-04-13 14:00:00,28.7,28.74,28.69,28.7,165200.0,14.9539,14.9747,14.9487,14.9539,165200.0
2005-04-13 14:30:00,28.7,28.71,28.55,28.57,481900.0,14.9539,14.9591,14.8757,14.8861,481900.0
2005-04-13 15:00:00,28.58,28.64,28.55,28.6,411100.0,14.8914,14.9226,14.8757,14.9018,411100.0
2005-04-13 15:30:00,28.61,28.61,28.51,28.6,582300.0,14.907,14.907,14.8549,14.9018,582300.0
2005-04-14 09:30:00,28.6,28.6,28.3,28.47,587900.0,14.9018,14.9018,14.7455,14.834,587900.0
2005-04-14 10:00:00,28.46,28.47,28.15,28.25,943300.0,14.8288,14.834,14.6673,14.7194,943300.0
2005-04-14 10:30:00,28.24,28.37,28.16,28.36,440700.0,14.7142,14.7819,14.6725,14.7767,440700.0
2005-04-14 11:00:00,28.37,28.42,28.31,28.33,319000.0,14.7819,14.808,14.7507,14.7611,319000.0
2005-04-14 11:30:00,28.33,28.37,28.3,28.32,209700.0,14.7611,14.7819,14.7455,14.7559,209700.0
2005-04-14 12:00:00,28.32,28.33,28.28,28.29,263700.0,14.7559,14.7611,14.735,14.7403,263700.0
2005-04-14 12:30:00,28.3,28.35,28.27,28.31,200000.0,14.7455,14.7715,14.7298,14.7507,200000.0
2005-04-14 13:00:00,28.31,28.33,28.18,28.2,278800.0,14.7507,14.7611,14.6829,14.6934,278800.0
2005-04-14 13:30:00,28.21,28.25,28.13,28.23,363200.0,14.6986,14.7194,14.6569,14.709,363200.0
2005-04-14 14:00:00,28.23,28.36,28.21,28.28,318900.0,14.709,14.7767,14.6986,14.735,318900.0
2005-04-14 14:30:00,28.27,28.28,28.17,28.19,438900.0,14.7298,14.735,14.6777,14.6882,438900.0
2005-04-14 15:00:00,28.19,28.2,28.12,28.18,363400.0,14.6882,14.6934,14.6517,14.6829,363400.0
2005-04-14 15:30:00,28.18,28.2,28.07,28.07,597200.0,14.6829,14.6934,14.6256,14.6256,597200.0
2005-04-15 09:30:00,28.11,28.22,27.91,28.19,647500.0,14.6465,14.7038,14.5423,14.6882,647500.0
2005-04-15 10:00:00,28.19,28.22,28.11,28.18,463500.0,14.6882,14.7038,14.6465,14.6829,463500.0
2005-04-15 10:30:00,28.21,28.35,28.18,28.34,396800.0,14.6986,14.7715,14.6829,14.7663,396800.0
2005-04-15 11:00:00,28.34,28.34,28.18,28.24,302200.0,14.7663,14.7663,14.6829,14.7142,302200.0
2005-04-15 11:30:00,28.24,28.84,28.17,28.25,254200.0,14.7142,15.0268,14.6777,14.7194,254200.0
2005-04-15 12:00:00,28.25,28.3,28.15,28.28,287000.0,14.7194,14.7455,14.6673,14.735,287000.0
2005-04-15 12:30:00,28.28,28.3,28.2,28.23,233700.0,14.735,14.7455,14.6934,14.709,233700.0
2005-04-15 13:00:00,28.23,28.23,28.16,28.21,327700.0,14.709,14.709,14.6725,14.6986,327700.0
2005-04-15 13:30:00,28.21,28.23,28.05,28.05,453000.0,14.6986,14.709,14.6152,14.6152,453000.0
2005-04-15 14:00:00,28.05,28.23,28.04,28.2,324900.0,14.6152,14.709,14.61,14.6934,324900.0
2005-04-15 14:30:00,28.19,28.2,28.06,28.1,234700.0,14.6882,14.6934,14.6204,14.6413,234700.0
2005-04-15 15:00:00,28.1,28.18,28.05,28.09,277800.0,14.6413,14.6829,14.6152,14.636,277800.0
2005-04-15 15:30:00,28.09,28.15,27.95,27.97,614000.0,14.636,14.6673,14.5631,14.5735,614000.0
2005-04-18 09:30:00,28.18,28.2,28.01,28.15,501500.0,14.6829,14.6934,14.5944,14.6673,501500.0
2005-04-18 10:00:00,28.14,28.35,28.14,28.22,393300.0,14.6621,14.7715,14.6621,14.7038,393300.0
2005-04-18 10:30:00,28.23,28.29,28.11,28.19,269900.0,14.709,14.7403,14.6465,14.6882,269900.0
2005-04-18 11:00:00,28.19,28.25,28.13,28.14,207000.0,14.6882,14.7194,14.6569,14.6621,207000.0
2005-04-18 11:30:00,28.14,28.17,28.02,28.13,175200.0,14.6621,14.6777,14.5996,14.6569,175200.0
2005-04-18 12:00:00,28.14,28.16,28.06,28.11,142700.0,14.6621,14.6725,14.6204,14.6465,142700.0
2005-04-18 12:30:00,28.1,28.29,28.07,28.27,182300.0,14.6413,14.7403,14.6256,14.7298,182300.0
2005-04-18 13:00:00,28.28,28.37,28.25,28.33,213400.0,14.735,14.7819,14.7194,14.7611,213400.0
2005-04-18 13:30:00,28.33,28.38,28.26,28.35,153900.0,14.7611,14.7872,14.7246,14.7715,153900.0
2005-04-18 14:00:00,28.35,28.41,28.22,28.23,227000.0,14.7715,14.8028,14.7038,14.709,227000.0
2005-04-18 14:30:00,28.24,28.28,28.19,28.25,234400.0,14.7142,14.735,14.6882,14.7194,234400.0
2005-04-18 15:00:00,28.24,28.34,28.23,28.32,209500.0,14.7142,14.7663,14.709,14.7559,209500.0
2005-04-18 15:30:00,28.32,28.37,28.23,28.26,381200.0,14.7559,14.7819,14.709,14.7246,381200.0
2005-04-19 09:30:00,28.65,28.75,28.26,28.44,659900.0,14.9278,14.9799,14.7246,14.8184,659900.0
2005-04-19 10:00:00,28.46,28.5,28.42,28.46,317600.0,14.8288,14.8497,14.808,14.8288,317600.0
2005-04-19 10:30:00,28.48,28.48,28.31,28.35,264300.0,14.8393,14.8393,14.7507,14.7715,264300.0
2005-04-19 11:00:00,28.35,28.4,28.21,28.34,208000.0,14.7715,14.7976,14.6986,14.7663,208000.0
2005-04-19 11:30:00,28.35,28.35,28.13,28.3,309500.0,14.7715,14.7715,14.6569,14.7455,309500.0
2005-04-19 12:00:00,28.29,28.31,28.18,28.19,433900.0,14.7403,14.7507,14.6829,14.6882,433900.0
2005-04-19 12:30:00,28.2,28.25,28.06,28.07,181700.0,14.6934,14.7194,14.6204,14.6256,181700.0
2005-04-19 13:00:00,28.07,28.15,27.97,28.09,343000.0,14.6256,14.6673,14.5735,14.636,343000.0
2005-04-19 13:30:00,28.09,28.15,28.03,28.04,478900.0,14.636,14.6673,14.6048,14.61,478900.0
2005-04-19 14:00:00,28.05,28.08,28.0,28.02,507200.0,14.6152,14.6308,14.5892,14.5996,507200.0
2005-04-19 14:30:00,28.03,28.07,27.96,28.0,329500.0,14.6048,14.6256,14.5683,14.5892,329500.0
2005-04-19 15:00:00,28.01,28.02,27.94,27.98,506200.0,14.5944,14.5996,14.5579,14.5787,506200.0
2005-04-19 15:30:00,27.99,28.02,27.93,27.95,488400.0,14.5839,14.5996,14.5527,14.5631,488400.0
2005-04-20 09:30:00,27.74,27.76,27.5,27.59,780700.0,14.4537,14.4641,14.3286,14.3755,780700.0
2005-04-20 10:00:00,27.6,27.73,27.6,27.69,732500.0,14.3807,14.4485,14.3807,14.4276,732500.0
2005-04-20 10:30:00,27.7,27.7,27.55,27.61,324100.0,14.4328,14.4328,14.3547,14.3859,324100.0
2005-04-20 11:00:00,27.62,27.72,27.59,27.65,1068200.0,14.3912,14.4433,14.3755,14.4068,1068200.0
2005-04-20 11:30:00,27.64,27.68,27.6,27.62,999700.0,14.4016,14.4224,14.3807,14.3912,999700.0
2005-04-20 12:00:00,27.61,27.64,27.55,27.55,236300.0,14.3859,14.4016,14.3547,14.3547,236300.0
2005-04-20 12:30:00,27.56,27.58,27.36,27.4,536100.0,14.3599,14.3703,14.2557,14.2765,536100.0
2005-04-20 13:00:00,27.41,27.45,27.36,27.36,1163200.0,14.2817,14.3026,14.2557,14.2557,1163200.0
2005-04-20 13:30:00,27.36,27.38,27.28,27.31,294600.0,14.2557,14.2661,14.214,14.2296,294600.0
2005-04-20 14:00:00,27.3,27.3,27.16,27.25,1901400.0,14.2244,14.2244,14.1515,14.1984,1901400.0
2005-04-20 14:30:00,27.25,27.31,27.21,27.25,1081900.0,14.1984,14.2296,14.1775,14.1984,1081900.0
2005-04-20 15:00:00,27.25,27.25,27.19,27.25,914600.0,14.1984,14.1984,14.1671,14.1984,914600.0
2005-04-20 15:30:00,27.25,27.25,27.11,27.19,1128900.0,14.1984,14.1984,14.1254,14.1671,1128900.0
2005-04-21 09:30:00,27.25,27.35,27.2,27.33,1140000.0,14.1984,14.2505,14.1723,14.2401,1140000.0
2005-04-21 10:00:00,27.33,27.34,27.16,27.22,612700.0,14.2401,14.2453,14.1515,14.1827,612700.0
2005-04-21 10:30:00,27.22,27.23,27.08,27.08,653700.0,14.1827,14.188,14.1098,14.1098,653700.0
2005-04-21 11:00:00,27.09,27.09,26.87,26.88,729400.0,14.115,14.115,14.0004,14.0056,729400.0
2005-04-21 11:30:00,26.88,27.08,26.8,27.02,735600.0,14.0056,14.1098,13.9639,14.0785,735600.0
2005-04-21 12:00:00,27.03,27.14,27.01,27.1,587000.0,14.0837,14.1411,14.0733,14.1202,587000.0
2005-04-21 12:30:00,27.1,27.12,27.05,27.09,229200.0,14.1202,14.1306,14.0942,14.115,229200.0
2005-04-21 13:00:00,27.09,27.13,27.08,27.11,377400.0,14.115,14.1358,14.1098,14.1254,377400.0
2005-04-21 13:30:00,27.11,27.16,27.11,27.15,298200.0,14.1254,14.1515,14.1254,14.1463,298200.0
2005-04-21 14:00:00,27.15,27.3,27.1,27.23,679400.0,14.1463,14.2244,14.1202,14.188,679400.0
2005-04-21 14:30:00,27.23,27.23,27.08,27.09,384900.0,14.188,14.188,14.1098,14.115,384900.0
2005-04-21 15:00:00,27.09,27.25,27.09,27.25,833700.0,14.115,14.1984,14.115,14.1984,833700.0
2005-04-21 15:30:00,27.22,27.33,27.18,27.22,1065400.0,14.1827,14.2401,14.1619,14.1827,1065400.0
2005-04-22 09:30:00,27.2,27.29,27.13,27.23,539900.0,14.1723,14.2192,14.1358,14.188,539900.0
2005-04-22 10:00:00,27.22,27.35,27.21,27.28,342900.0,14.1827,14.2505,14.1775,14.214,342900.0
2005-04-22 10:30:00,27.28,27.31,27.22,27.24,252100.0,14.214,14.2296,14.1827,14.1932,252100.0
2005-04-22 11:00:00,27.23,27.27,27.21,27.23,561800.0,14.188,14.2088,14.1775,14.188,561800.0
2005-04-22 11:30:00,27.23,27.23,27.13,27.15,544200.0,14.188,14.188,14.1358,14.1463,544200.0
2005-04-22 12:00:00,27.15,27.15,27.0,27.07,661800.0,14.1463,14.1463,14.0681,14.1046,661800.0
2005-04-22 12:30:00,27.07,27.15,27.05,27.13,633100.0,14.1046,14.1463,14.0942,14.1358,633100.0
2005-04-22 13:00:00,27.14,27.14,27.06,27.1,394400.0,14.1411,14.1411,14.0994,14.1202,394400.0
2005-04-22 13:30:00,27.08,27.14,27.05,27.14,289900.0,14.1098,14.1411,14.0942,14.1411,289900.0
2005-04-22 14:00:00,27.14,27.15,27.08,27.13,260800.0,14.1411,14.1463,14.1098,14.1358,260800.0
2005-04-22 14:30:00,27.12,27.14,27.05,27.14,382300.0,14.1306,14.1411,14.0942,14.1411,382300.0
2005-04-22 15:00:00,27.12,27.16,27.0,27.0,515300.0,14.1306,14.1515,14.0681,14.0681,515300.0
2005-04-22 15:30:00,27.01,27.23,26.97,27.19,783900.0,14.0733,14.188,14.0525,14.1671,783900.0
2005-04-25 09:30:00,27.32,27.4,27.25,27.32,421000.0,14.2348,14.2765,14.1984,14.2348,421000.0
2005-04-25 10:00:00,27.32,27.65,27.31,27.52,458200.0,14.2348,14.4068,14.2296,14.3391,458200.0
2005-04-25 10:30:00,27.52,27.53,27.43,27.49,233500.0,14.3391,14.3443,14.2922,14.3234,233500.0
2005-04-25 11:00:00,27.5,27.53,27.43,27.44,220400.0,14.3286,14.3443,14.2922,14.2974,220400.0
2005-04-25 11:30:00,27.44,27.53,27.44,27.51,963300.0,14.2974,14.3443,14.2974,14.3338,963300.0
2005-04-25 12:00:00,27.5,27.52,27.45,27.52,343200.0,14.3286,14.3391,14.3026,14.3391,343200.0
2005-04-25 12:30:00,27.51,27.57,27.5,27.53,311300.0,14.3338,14.3651,14.3286,14.3443,311300.0
2005-04-25 13:00:00,27.53,27.57,27.5,27.56,311100.0,14.3443,14.3651,14.3286,14.3599,311100.0
2005-04-25 13:30:00,27.56,27.62,27.55,27.55,348700.0,14.3599,14.3912,14.3547,14.3547,348700.0
2005-04-25 14:00:00,27.56,27.67,27.56,27.67,448300.0,14.3599,14.4172,14.3599,14.4172,448300.0
2005-04-25 14:30:00,27.67,27.71,27.63,27.66,306900.0,14.4172,14.4381,14.3964,14.412,306900.0
2005-04-25 15:00:00,27.67,27.67,27.56,27.6,599500.0,14.4172,14.4172,14.3599,14.3807,599500.0
2005-04-25 15:30:00,27.6,27.69,27.6,27.64,770500.0,14.3807,14.4276,14.3807,14.4016,770500.0
2005-04-26 09:30:00,27.64,27.69,27.54,27.57,355300.0,14.4016,14.4276,14.3495,14.3651,355300.0
2005-04-26 10:00:00,27.58,27.75,27.57,27.7,490100.0,14.3703,14.4589,14.3651,14.4328,490100.0
2005-04-26 10:30:00,27.7,27.78,27.67,27.75,587900.0,14.4328,14.4745,14.4172,14.4589,587900.0
2005-04-26 11:00:00,27.75,27.8,27.73,27.74,596200.0,14.4589,14.4849,14.4485,14.4537,596200.0
2005-04-26 11:30:00,27.75,27.79,27.74,27.75,272400.0,14.4589,14.4797,14.4537,14.4589,272400.0
2005-04-26 12:00:00,27.75,27.83,27.75,27.77,171500.0,14.4589,14.5006,14.4589,14.4693,171500.0
2005-04-26 12:30:00,27.77,27.8,27.75,27.79,225400.0,14.4693,14.4849,14.4589,14.4797,225400.0
2005-04-26 13:00:00,27.79,27.8,27.7,27.75,269700.0,14.4797,14.4849,14.4328,14.4589,269700.0
2005-04-26 13:30:00,27.74,27.8,27.73,27.77,587100.0,14.4537,14.4849,14.4485,14.4693,587100.0
2005-04-26 14:00:00,27.77,27.78,27.65,27.69,376700.0,14.4693,14.4745,14.4068,14.4276,376700.0
2005-04-26 14:30:00,27.69,27.77,27.69,27.7,266800.0,14.4276,14.4693,14.4276,14.4328,266800.0
2005-04-26 15:00:00,27.7,27.8,27.7,27.79,382700.0,14.4328,14.4849,14.4328,14.4797,382700.0
2005-04-26 15:30:00,27.78,27.79,27.55,27.6,633100.0,14.4745,14.4797,14.3547,14.3807,633100.0
2005-04-27 09:30:00,27.58,27.58,27.42,27.46,444900.0,14.3703,14.3703,14.287,14.3078,444900.0
2005-04-27 10:00:00,27.46,27.5,27.44,27.5,259500.0,14.3078,14.3286,14.2974,14.3286,259500.0
2005-04-27 10:30:00,27.5,27.6,27.48,27.59,639600.0,14.3286,14.3807,14.3182,14.3755,639600.0
2005-04-27 11:00:00,27.59,27.66,27.54,27.66,354700.0,14.3755,14.412,14.3495,14.412,354700.0
2005-04-27 11:30:00,27.65,27.74,27.65,27.7,277200.0,14.4068,14.4537,14.4068,14.4328,277200.0
2005-04-27 12:00:00,27.69,27.89,27.69,27.8,478900.0,14.4276,14.5318,14.4276,14.4849,478900.0
2005-04-27 12:30:00,27.79,27.82,27.74,27.82,359200.0,14.4797,14.4954,14.4537,14.4954,359200.0
2005-04-27 13:00:00,27.83,27.99,27.82,27.95,439000.0,14.5006,14.5839,14.4954,14.5631,439000.0
2005-04-27 13:30:00,27.95,27.96,27.85,27.92,351000.0,14.5631,14.5683,14.511,14.5475,351000.0
2005-04-27 14:00:00,27.91,27.93,27.87,27.91,571900.0,14.5423,14.5527,14.5214,14.5423,571900.0
2005-04-27 14:30:00,27.91,27.99,27.89,27.95,361600.0,14.5423,14.5839,14.5318,14.5631,361600.0
2005-04-27 15:00:00,27.95,27.95,27.87,27.89,472300.0,14.5631,14.5631,14.5214,14.5318,472300.0
2005-04-27 15:30:00,27.89,27.95,27.84,27.89,573200.0,14.5318,14.5631,14.5058,14.5318,573200.0
2005-04-28 09:30:00,27.85,27.95,27.63,27.7,345900.0,14.511,14.5631,14.3964,14.4328,345900.0
2005-04-28 10:00:00,27.71,27.87,27.7,27.84,568400.0,14.4381,14.5214,14.4328,14.5058,568400.0
2005-04-28 10:30:00,27.84,27.88,27.73,27.75,271300.0,14.5058,14.5266,14.4485,14.4589,271300.0
2005-04-28 11:00:00,27.74,27.81,27.73,27.73,204800.0,14.4537,14.4902,14.4485,14.4485,204800.0
2005-04-28 11:30:00,27.73,27.73,27.63,27.63,290700.0,14.4485,14.4485,14.3964,14.3964,290700.0
2005-04-28 12:00:00,27.65,27.66,27.55,27.58,276400.0,14.4068,14.412,14.3547,14.3703,276400.0
2005-04-28 12:30:00,27.58,27.68,27.58,27.62,186500.0,14.3703,14.4224,14.3703,14.3912,186500.0
2005-04-28 13:00:00,27.61,27.62,27.57,27.58,302500.0,14.3859,14.3912,14.3651,14.3703,302500.0
2005-04-28 13:30:00,27.59,27.69,27.55,27.67,294000.0,14.3755,14.4276,14.3547,14.4172,294000.0
2005-04-28 14:00:00,27.67,27.73,27.61,27.65,405800.0,14.4172,14.4485,14.3859,14.4068,405800.0
2005-04-28 14:30:00,27.65,27.65,27.56,27.64,302300.0,14.4068,14.4068,14.3599,14.4016,302300.0
2005-04-28 15:00:00,27.64,27.64,27.52,27.52,536000.0,14.4016,14.4016,14.3391,14.3391,536000.0
2005-04-28 15:30:00,27.52,27.55,27.48,27.48,492900.0,14.3391,14.3547,14.3182,14.3182,492900.0
2005-04-29 09:30:00,27.55,27.59,27.4,27.48,417500.0,14.3547,14.3755,14.2765,14.3182,417500.0
2005-04-29 10:00:00,27.48,27.56,27.39,27.5,362700.0,14.3182,14.3599,14.2713,14.3286,362700.0
2005-04-29 10:30:00,27.5,27.52,27.38,27.49,304400.0,14.3286,14.3391,14.2661,14.3234,304400.0
2005-04-29 11:00:00,27.49,27.62,27.49,27.62,239800.0,14.3234,14.3912,14.3234,14.3912,239800.0
2005-04-29 11:30:00,27.61,27.68,27.53,27.63,378200.0,14.3859,14.4224,14.3443,14.3964,378200.0
2005-04-29 12:00:00,27.63,27.67,27.51,27.51,216300.0,14.3964,14.4172,14.3338,14.3338,216300.0
2005-04-29 12:30:00,27.52,27.7,27.51,27.68,251200.0,14.3391,14.4328,14.3338,14.4224,251200.0
2005-04-29 13:00:00,27.68,27.74,27.68,27.73,380100.0,14.4224,14.4537,14.4224,14.4485,380100.0
2005-04-29 13:30:00,27.73,27.74,27.6,27.64,248300.0,14.4485,14.4537,14.3807,14.4016,248300.0
2005-04-29 14:00:00,27.64,27.77,27.64,27.76,568700.0,14.4016,14.4693,14.4016,14.4641,568700.0
2005-04-29 14:30:00,27.76,27.9,27.75,27.81,611700.0,14.4641,14.5371,14.4589,14.4902,611700.0
2005-04-29 15:00:00,27.81,27.88,27.77,27.87,473700.0,14.4902,14.5266,14.4693,14.5214,473700.0
2005-04-29 15:30:00,27.86,27.97,27.82,27.95,701100.0,14.5162,14.5735,14.4954,14.5631,701100.0
2005-05-02 09:30:00,28.07,28.35,28.02,28.35,418600.0,14.6256,14.7715,14.5996,14.7715,418600.0
2005-05-02 10:00:00,28.37,28.43,28.36,28.37,470300.0,14.7819,14.8132,14.7767,14.7819,470300.0
2005-05-02 10:30:00,28.37,28.37,28.22,28.35,324600.0,14.7819,14.7819,14.7038,14.7715,324600.0
2005-05-02 11:00:00,28.35,28.36,28.27,28.29,239200.0,14.7715,14.7767,14.7298,14.7403,239200.0
2005-05-02 11:30:00,28.28,28.29,28.21,28.25,177700.0,14.735,14.7403,14.6986,14.7194,177700.0
2005-05-02 12:00:00,28.24,28.25,28.2,28.23,132100.0,14.7142,14.7194,14.6934,14.709,132100.0
2005-05-02 12:30:00,28.22,28.26,28.22,28.25,136200.0,14.7038,14.7246,14.7038,14.7194,136200.0
2005-05-02 13:00:00,28.26,28.27,28.22,28.24,159600.0,14.7246,14.7298,14.7038,14.7142,159600.0
2005-05-02 13:30:00,28.24,28.24,28.18,28.21,201200.0,14.7142,14.7142,14.6829,14.6986,201200.0
2005-05-02 14:00:00,28.21,28.23,28.12,28.22,292200.0,14.6986,14.709,14.6517,14.7038,292200.0
2005-05-02 14:30:00,28.21,28.32,28.2,28.31,270800.0,14.6986,14.7559,14.6934,14.7507,270800.0
2005-05-02 15:00:00,28.3,28.35,28.28,28.35,280200.0,14.7455,14.7715,14.735,14.7715,280200.0
2005-05-02 15:30:00,28.35,28.45,28.35,28.44,483100.0,14.7715,14.8236,14.7715,14.8184,483100.0
2005-05-03 09:30:00,28.48,28.51,28.37,28.5,369500.0,14.8393,14.8549,14.7819,14.8497,369500.0
2005-05-03 10:00:00,28.51,28.59,28.5,28.59,251600.0,14.8549,14.8966,14.8497,14.8966,251600.0
2005-05-03 10:30:00,28.58,28.67,28.53,28.65,279400.0,14.8914,14.9383,14.8653,14.9278,279400.0
2005-05-03 11:00:00,28.66,28.72,28.65,28.72,262200.0,14.933,14.9643,14.9278,14.9643,262200.0
2005-05-03 11:30:00,28.72,28.72,28.68,28.69,206700.0,14.9643,14.9643,14.9435,14.9487,206700.0
2005-05-03 12:00:00,28.69,28.7,28.6,28.61,182700.0,14.9487,14.9539,14.9018,14.907,182700.0
2005-05-03 12:30:00,28.61,28.62,28.57,28.58,142800.0,14.907,14.9122,14.8861,14.8914,142800.0
2005-05-03 13:00:00,28.58,28.58,28.56,28.58,178600.0,14.8914,14.8914,14.8809,14.8914,178600.0
2005-05-03 13:30:00,28.57,28.64,28.56,28.63,220700.0,14.8861,14.9226,14.8809,14.9174,220700.0
2005-05-03 14:00:00,28.63,28.7,28.55,28.59,534600.0,14.9174,14.9539,14.8757,14.8966,534600.0
2005-05-03 14:30:00,28.58,28.73,28.57,28.58,482400.0,14.8914,14.9695,14.8861,14.8914,482400.0
2005-05-03 15:00:00,28.59,28.6,28.32,28.4,519900.0,14.8966,14.9018,14.7559,14.7976,519900.0
2005-05-03 15:30:00,28.4,28.42,28.26,28.41,638400.0,14.7976,14.808,14.7246,14.8028,638400.0
2005-05-04 09:30:00,28.75,28.75,28.29,28.35,946500.0,14.9799,14.9799,14.7403,14.7715,946500.0
2005-05-04 10:00:00,28.35,28.56,28.35,28.55,576100.0,14.7715,14.8809,14.7715,14.8757,576100.0
2005-05-04 10:30:00,28.56,28.83,28.55,28.8,453200.0,14.8809,15.0216,14.8757,15.006,453200.0
2005-05-04 11:00:00,28.8,28.97,28.79,28.88,556300.0,15.006,15.0946,15.0008,15.0477,556300.0
2005-05-04 11:30:00,28.88,28.89,28.77,28.77,389400.0,15.0477,15.0529,14.9904,14.9904,389400.0
2005-05-04 12:00:00,28.77,28.78,28.66,28.7,302400.0,14.9904,14.9956,14.933,14.9539,302400.0
2005-05-04 12:30:00,28.7,28.87,28.7,28.87,162000.0,14.9539,15.0425,14.9539,15.0425,162000.0
2005-05-04 13:00:00,28.86,28.87,28.82,28.83,145800.0,15.0373,15.0425,15.0164,15.0216,145800.0
2005-05-04 13:30:00,28.83,28.92,28.78,28.88,334200.0,15.0216,15.0685,14.9956,15.0477,334200.0
2005-05-04 14:00:00,28.87,28.9,28.86,28.86,247600.0,15.0425,15.0581,15.0373,15.0373,247600.0
2005-05-04 14:30:00,28.87,28.92,28.86,28.92,207600.0,15.0425,15.0685,15.0373,15.0685,207600.0
2005-05-04 15:00:00,28.92,28.99,28.91,28.96,379300.0,15.0685,15.105,15.0633,15.0894,379300.0
2005-05-04 15:30:00,28.96,29.01,28.92,28.95,717900.0,15.0894,15.1154,15.0685,15.0841,717900.0
2005-05-05 09:30:00,28.97,29.02,28.92,29.01,254500.0,15.0946,15.1206,15.0685,15.1154,254500.0
2005-05-05 10:00:00,29.01,29.04,28.93,28.93,290400.0,15.1154,15.131,15.0737,15.0737,290400.0
2005-05-05 10:30:00,28.93,28.99,28.9,28.96,323700.0,15.0737,15.105,15.0581,15.0894,323700.0
2005-05-05 11:00:00,28.95,29.05,28.95,28.96,326500.0,15.0841,15.1362,15.0841,15.0894,326500.0
2005-05-05 11:30:00,28.96,28.97,28.92,28.94,220600.0,15.0894,15.0946,15.0685,15.0789,220600.0
2005-05-05 12:00:00,28.93,29.02,28.93,29.0,209300.0,15.0737,15.1206,15.0737,15.1102,209300.0
2005-05-05 12:30:00,29.0,29.01,28.64,28.66,302600.0,15.1102,15.1154,14.9226,14.933,302600.0
2005-05-05 13:00:00,28.61,28.66,28.51,28.61,446800.0,14.907,14.933,14.8549,14.907,446800.0
2005-05-05 13:30:00,28.6,28.79,28.6,28.69,243000.0,14.9018,15.0008,14.9018,14.9487,243000.0
2005-05-05 14:00:00,28.69,28.75,28.65,28.65,145700.0,14.9487,14.9799,14.9278,14.9278,145700.0
2005-05-05 14:30:00,28.65,28.69,28.56,28.56,274000.0,14.9278,14.9487,14.8809,14.8809,274000.0
2005-05-05 15:00:00,28.57,28.79,28.56,28.7,212200.0,14.8861,15.0008,14.8809,14.9539,212200.0
2005-05-05 15:30:00,28.7,28.8,28.69,28.78,235600.0,14.9539,15.006,14.9487,14.9956,235600.0
2005-05-06 09:30:00,28.87,28.87,28.57,28.57,487300.0,15.0425,15.0425,14.8861,14.8861,487300.0
2005-05-06 10:00:00,28.58,28.7,28.5,28.62,382400.0,14.8914,14.9539,14.8497,14.9122,382400.0
2005-05-06 10:30:00,28.62,28.65,28.46,28.6,235600.0,14.9122,14.9278,14.8288,14.9018,235600.0
2005-05-06 11:00:00,28.59,28.64,28.54,28.54,148300.0,14.8966,14.9226,14.8705,14.8705,148300.0
2005-05-06 11:30:00,28.54,28.63,28.5,28.52,133300.0,14.8705,14.9174,14.8497,14.8601,133300.0
2005-05-06 12:00:00,28.52,28.56,28.46,28.56,178300.0,14.8601,14.8809,14.8288,14.8809,178300.0
2005-05-06 12:30:00,28.56,28.56,28.47,28.52,162600.0,14.8809,14.8809,14.834,14.8601,162600.0
2005-05-06 13:00:00,28.52,28.58,28.49,28.57,132600.0,14.8601,14.8914,14.8445,14.8861,132600.0
2005-05-06 13:30:00,28.57,28.6,28.54,28.54,103200.0,14.8861,14.9018,14.8705,14.8705,103200.0
2005-05-06 14:00:00,28.54,28.69,28.53,28.59,167300.0,14.8705,14.9487,14.8653,14.8966,167300.0
2005-05-06 14:30:00,28.59,28.61,28.55,28.55,129700.0,14.8966,14.907,14.8757,14.8757,129700.0
2005-05-06 15:00:00,28.56,28.6,28.49,28.56,200800.0,14.8809,14.9018,14.8445,14.8809,200800.0
2005-05-06 15:30:00,28.56,28.61,28.39,28.44,435200.0,14.8809,14.907,14.7924,14.8184,435200.0
2005-05-09 09:30:00,28.42,28.64,28.42,28.58,314000.0,14.808,14.9226,14.808,14.8914,314000.0
2005-05-09 10:00:00,28.58,28.66,28.44,28.5,311700.0,14.8914,14.933,14.8184,14.8497,311700.0
2005-05-09 10:30:00,28.5,28.6,28.49,28.56,352900.0,14.8497,14.9018,14.8445,14.8809,352900.0
2005-05-09 11:00:00,28.57,28.57,28.5,28.52,145300.0,14.8861,14.8861,14.8497,14.8601,145300.0
2005-05-09 11:30:00,28.52,28.62,28.51,28.55,201200.0,14.8601,14.9122,14.8549,14.8757,201200.0
2005-05-09 12:00:00,28.55,28.62,28.5,28.57,138800.0,14.8757,14.9122,14.8497,14.8861,138800.0
2005-05-09 12:30:00,28.57,28.6,28.55,28.56,85700.0,14.8861,14.9018,14.8757,14.8809,85700.0
2005-05-09 13:00:00,28.56,28.57,28.52,28.56,137500.0,14.8809,14.8861,14.8601,14.8809,137500.0
2005-05-09 13:30:00,28.57,28.62,28.54,28.59,130600.0,14.8861,14.9122,14.8705,14.8966,130600.0
2005-05-09 14:00:00,28.58,28.6,28.54,28.57,333000.0,14.8914,14.9018,14.8705,14.8861,333000.0
2005-05-09 14:30:00,28.57,28.61,28.55,28.58,197500.0,14.8861,14.907,14.8757,14.8914,197500.0
2005-05-09 15:00:00,28.57,28.59,28.54,28.56,290100.0,14.8861,14.8966,14.8705,14.8809,290100.0
2005-05-09 15:30:00,28.57,28.57,28.54,28.56,434900.0,14.8861,14.8861,14.8705,14.8809,434900.0
2005-05-10 09:30:00,28.4,28.49,28.32,28.37,256200.0,14.7976,14.8445,14.7559,14.7819,256200.0
2005-05-10 10:00:00,28.37,28.37,28.25,28.33,258100.0,14.7819,14.7819,14.7194,14.7611,258100.0
2005-05-10 10:30:00,28.33,28.35,28.25,28.26,217300.0,14.7611,14.7715,14.7194,14.7246,217300.0
2005-05-10 11:00:00,28.27,28.37,28.26,28.31,111800.0,14.7298,14.7819,14.7246,14.7507,111800.0
2005-05-10 11:30:00,28.31,28.33,28.19,28.21,196300.0,14.7507,14.7611,14.6882,14.6986,196300.0
2005-05-10 12:00:00,28.22,28.26,28.2,28.25,103200.0,14.7038,14.7246,14.6934,14.7194,103200.0
2005-05-10 12:30:00,28.25,28.43,28.25,28.4,102700.0,14.7194,14.8132,14.7194,14.7976,102700.0
2005-05-10 13:00:00,28.41,28.48,28.37,28.47,104500.0,14.8028,14.8393,14.7819,14.834,104500.0
2005-05-10 13:30:00,28.47,28.51,28.39,28.46,128800.0,14.834,14.8549,14.7924,14.8288,128800.0
2005-05-10 14:00:00,28.46,28.5,28.4,28.45,140300.0,14.8288,14.8497,14.7976,14.8236,140300.0
2005-05-10 14:30:00,28.45,28.47,28.29,28.35,229600.0,14.8236,14.834,14.7403,14.7715,229600.0
2005-05-10 15:00:00,28.35,28.4,28.29,28.37,258200.0,14.7715,14.7976,14.7403,14.7819,258200.0
2005-05-10 15:30:00,28.36,28.41,28.28,28.35,352800.0,14.7767,14.8028,14.735,14.7715,352800.0
2005-05-11 09:30:00,28.43,28.52,28.39,28.4,149400.0,14.8132,14.8601,14.7924,14.7976,149400.0
2005-05-11 10:00:00,28.39,28.43,28.29,28.37,190300.0,14.7924,14.8132,14.7403,14.7819,190300.0
2005-05-11 10:30:00,28.37,28.45,28.21,28.26,245800.0,14.7819,14.8236,14.6986,14.7246,245800.0
2005-05-11 11:00:00,28.25,28.3,28.18,28.29,181300.0,14.7194,14.7455,14.6829,14.7403,181300.0
2005-05-11 11:30:00,28.29,28.4,28.29,28.34,136200.0,14.7403,14.7976,14.7403,14.7663,136200.0
2005-05-11 12:00:00,28.35,28.37,28.21,28.34,252500.0,14.7715,14.7819,14.6986,14.7663,252500.0
2005-05-11 12:30:00,28.35,28.36,28.3,28.35,84200.0,14.7715,14.7767,14.7455,14.7715,84200.0
2005-05-11 13:00:00,28.34,28.46,28.34,28.42,160500.0,14.7663,14.8288,14.7663,14.808,160500.0
2005-05-11 13:30:00,28.42,28.45,28.35,28.35,141200.0,14.808,14.8236,14.7715,14.7715,141200.0
2005-05-11 14:00:00,28.36,28.59,28.36,28.48,279700.0,14.7767,14.8966,14.7767,14.8393,279700.0
2005-05-11 14:30:00,28.46,28.56,28.46,28.5,145700.0,14.8288,14.8809,14.8288,14.8497,145700.0
2005-05-11 15:00:00,28.5,28.55,28.46,28.51,191400.0,14.8497,14.8757,14.8288,14.8549,191400.0
2005-05-11 15:30:00,28.52,28.59,28.5,28.54,343400.0,14.8601,14.8966,14.8497,14.8705,343400.0
2005-05-12 09:30:00,28.75,28.75,28.55,28.6,237400.0,14.9799,14.9799,14.8757,14.9018,237400.0
2005-05-12 10:00:00,28.6,28.83,28.59,28.72,177300.0,14.9018,15.0216,14.8966,14.9643,177300.0
2005-05-12 10:30:00,28.72,28.76,28.59,28.64,227500.0,14.9643,14.9851,14.8966,14.9226,227500.0
2005-05-12 11:00:00,28.66,28.66,28.48,28.51,269900.0,14.933,14.933,14.8393,14.8549,269900.0
2005-05-12 11:30:00,28.51,28.54,28.45,28.54,198600.0,14.8549,14.8705,14.8236,14.8705,198600.0
2005-05-12 12:00:00,28.54,28.59,28.42,28.53,156300.0,14.8705,14.8966,14.808,14.8653,156300.0
2005-05-12 12:30:00,28.51,28.54,28.46,28.53,70300.0,14.8549,14.8705,14.8288,14.8653,70300.0
2005-05-12 13:00:00,28.53,28.6,28.52,28.58,125000.0,14.8653,14.9018,14.8601,14.8914,125000.0
2005-05-12 13:30:00,28.58,28.59,28.49,28.52,134400.0,14.8914,14.8966,14.8445,14.8601,134400.0
2005-05-12 14:00:00,28.52,28.55,28.35,28.36,174900.0,14.8601,14.8757,14.7715,14.7767,174900.0
2005-05-12 14:30:00,28.37,28.43,28.34,28.38,201600.0,14.7819,14.8132,14.7663,14.7872,201600.0
2005-05-12 15:00:00,28.38,28.42,28.32,28.39,176400.0,14.7872,14.808,14.7559,14.7924,176400.0
2005-05-12 15:30:00,28.39,28.39,28.32,28.34,426200.0,14.7924,14.7924,14.7559,14.7663,426200.0
2005-05-13 09:30:00,28.15,28.29,27.97,28.04,523500.0,14.6673,14.7403,14.5735,14.61,523500.0
2005-05-13 10:00:00,28.02,28.29,28.02,28.2,360400.0,14.5996,14.7403,14.5996,14.6934,360400.0
2005-05-13 10:30:00,28.2,28.47,28.13,28.47,376700.0,14.6934,14.834,14.6569,14.834,376700.0
2005-05-13 11:00:00,28.47,28.66,28.43,28.58,415000.0,14.834,14.933,14.8132,14.8914,415000.0
2005-05-13 11:30:00,28.58,28.6,28.46,28.53,246100.0,14.8914,14.9018,14.8288,14.8653,246100.0
2005-05-13 12:00:00,28.53,28.57,28.51,28.52,155100.0,14.8653,14.8861,14.8549,14.8601,155100.0
2005-05-13 12:30:00,28.52,28.53,28.44,28.49,188900.0,14.8601,14.8653,14.8184,14.8445,188900.0
2005-05-13 13:00:00,28.48,28.5,28.35,28.35,126300.0,14.8393,14.8497,14.7715,14.7715,126300.0
2005-05-13 13:30:00,28.35,28.39,28.25,28.34,264700.0,14.7715,14.7924,14.7194,14.7663,264700.0
2005-05-13 14:00:00,28.33,28.36,28.15,28.27,212000.0,14.7611,14.7767,14.6673,14.7298,212000.0
2005-05-13 14:30:00,28.26,28.26,28.04,28.13,340300.0,14.7246,14.7246,14.61,14.6569,340300.0
2005-05-13 15:00:00,28.13,28.43,28.1,28.28,308400.0,14.6569,14.8132,14.6413,14.735,308400.0
2005-05-13 15:30:00,28.28,28.33,28.21,28.26,355800.0,14.735,14.7611,14.6986,14.7246,355800.0
2005-05-16 09:30:00,28.4,28.65,28.35,28.47,269100.0,14.7976,14.9278,14.7715,14.834,269100.0
2005-05-16 10:00:00,28.46,28.62,28.46,28.49,262700.0,14.8288,14.9122,14.8288,14.8445,262700.0
2005-05-16 10:30:00,28.49,28.63,28.46,28.6,219000.0,14.8445,14.9174,14.8288,14.9018,219000.0
2005-05-16 11:00:00,28.61,28.64,28.55,28.62,144600.0,14.907,14.9226,14.8757,14.9122,144600.0
2005-05-16 11:30:00,28.62,28.69,28.6,28.66,403300.0,14.9122,14.9487,14.9018,14.933,403300.0
2005-05-16 12:00:00,28.67,28.76,28.67,28.74,342300.0,14.9383,14.9851,14.9383,14.9747,342300.0
2005-05-16 12:30:00,28.74,28.76,28.69,28.72,202100.0,14.9747,14.9851,14.9487,14.9643,202100.0
2005-05-16 13:00:00,28.71,28.75,28.66,28.74,169200.0,14.9591,14.9799,14.933,14.9747,169200.0
2005-05-16 13:30:00,28.74,28.81,28.73,28.79,206400.0,14.9747,15.0112,14.9695,15.0008,206400.0
2005-05-16 14:00:00,28.79,28.81,28.75,28.81,157100.0,15.0008,15.0112,14.9799,15.0112,157100.0
2005-05-16 14:30:00,28.81,28.83,28.75,28.78,252500.0,15.0112,15.0216,14.9799,14.9956,252500.0
2005-05-16 15:00:00,28.78,28.9,28.76,28.84,458700.0,14.9956,15.0581,14.9851,15.0268,458700.0
2005-05-16 15:30:00,28.85,28.9,28.75,28.87,509400.0,15.032,15.0581,14.9799,15.0425,509400.0
2005-05-17 09:30:00,28.7,28.82,28.65,28.78,340900.0,14.9539,15.0164,14.9278,14.9956,340900.0
2005-05-17 10:00:00,28.78,28.81,28.69,28.7,186700.0,14.9956,15.0112,14.9487,14.9539,186700.0
2005-05-17 10:30:00,28.71,28.73,28.65,28.66,188700.0,14.9591,14.9695,14.9278,14.933,188700.0
2005-05-17 11:00:00,28.66,28.7,28.62,28.65,187300.0,14.933,14.9539,14.9122,14.9278,187300.0
2005-05-17 11:30:00,28.66,28.79,28.65,28.77,148200.0,14.933,15.0008,14.9278,14.9904,148200.0
2005-05-17 12:00:00,28.77,28.82,28.74,28.81,149000.0,14.9904,15.0164,14.9747,15.0112,149000.0
2005-05-17 12:30:00,28.81,28.81,28.75,28.77,135900.0,15.0112,15.0112,14.9799,14.9904,135900.0
2005-05-17 13:00:00,28.77,28.85,28.75,28.79,165900.0,14.9904,15.032,14.9799,15.0008,165900.0
2005-05-17 13:30:00,28.79,28.83,28.77,28.83,178700.0,15.0008,15.0216,14.9904,15.0216,178700.0
2005-05-17 14:00:00,28.82,28.89,28.81,28.87,214000.0,15.0164,15.0529,15.0112,15.0425,214000.0
2005-05-17 14:30:00,28.86,29.07,28.86,29.03,480500.0,15.0373,15.1467,15.0373,15.1258,480500.0
2005-05-17 15:00:00,29.03,29.06,28.9,28.91,258500.0,15.1258,15.1415,15.0581,15.0633,258500.0
2005-05-17 15:30:00,28.92,29.07,28.91,29.04,447200.0,15.0685,15.1467,15.0633,15.131,447200.0
2005-05-18 09:30:00,29.15,29.4,29.15,29.34,449700.0,15.1884,15.3186,15.1884,15.2874,449700.0
2005-05-18 10:00:00,29.34,29.44,29.3,29.38,351000.0,15.2874,15.3395,15.2665,15.3082,351000.0
2005-05-18 10:30:00,29.39,29.48,29.34,29.41,326500.0,15.3134,15.3603,15.2874,15.3238,326500.0
2005-05-18 11:00:00,29.4,29.47,29.38,29.4,286900.0,15.3186,15.3551,15.3082,15.3186,286900.0
2005-05-18 11:30:00,29.42,29.49,29.42,29.46,195700.0,15.329,15.3655,15.329,15.3499,195700.0
2005-05-18 12:00:00,29.46,29.55,29.46,29.53,413300.0,15.3499,15.3968,15.3499,15.3863,413300.0
2005-05-18 12:30:00,29.53,29.63,29.52,29.6,270100.0,15.3863,15.4385,15.3811,15.4228,270100.0
2005-05-18 13:00:00,29.59,29.62,29.51,29.53,314800.0,15.4176,15.4332,15.3759,15.3863,314800.0
2005-05-18 13:30:00,29.53,29.63,29.53,29.59,380100.0,15.3863,15.4385,15.3863,15.4176,380100.0
2005-05-18 14:00:00,29.6,29.75,29.59,29.73,478300.0,15.4228,15.501,15.4176,15.4906,478300.0
2005-05-18 14:30:00,29.72,29.9,29.68,29.86,587400.0,15.4853,15.5791,15.4645,15.5583,587400.0
2005-05-18 15:00:00,29.86,29.86,29.71,29.81,394100.0,15.5583,15.5583,15.4801,15.5322,394100.0
2005-05-18 15:30:00,29.8,29.82,29.68,29.73,632300.0,15.527,15.5375,15.4645,15.4906,632300.0
2005-05-19 09:30:00,29.8,29.8,29.5,29.63,432200.0,15.527,15.527,15.3707,15.4385,432200.0
2005-05-19 10:00:00,29.63,29.69,29.57,29.61,237000.0,15.4385,15.4697,15.4072,15.428,237000.0
2005-05-19 10:30:00,29.61,29.69,29.6,29.68,265600.0,15.428,15.4697,15.4228,15.4645,265600.0
2005-05-19 11:00:00,29.68,29.69,29.57,29.58,333800.0,15.4645,15.4697,15.4072,15.4124,333800.0
2005-05-19 11:30:00,29.57,29.58,29.46,29.47,199000.0,15.4072,15.4124,15.3499,15.3551,199000.0
2005-05-19 12:00:00,29.46,29.51,29.42,29.46,190900.0,15.3499,15.3759,15.329,15.3499,190900.0
2005-05-19 12:30:00,29.46,29.49,29.42,29.45,134100.0,15.3499,15.3655,15.329,15.3447,134100.0
2005-05-19 13:00:00,29.45,29.53,29.45,29.51,166100.0,15.3447,15.3863,15.3447,15.3759,166100.0
2005-05-19 13:30:00,29.51,29.53,29.44,29.47,167900.0,15.3759,15.3863,15.3395,15.3551,167900.0
2005-05-19 14:00:00,29.47,29.5,29.41,29.5,169200.0,15.3551,15.3707,15.3238,15.3707,169200.0
2005-05-19 14:30:00,29.5,29.55,29.36,29.52,261900.0,15.3707,15.3968,15.2978,15.3811,261900.0
2005-05-19 15:00:00,29.52,29.65,29.5,29.61,227400.0,15.3811,15.4489,15.3707,15.428,227400.0
2005-05-19 15:30:00,29.62,29.74,29.61,29.73,1060500.0,15.4332,15.4958,15.428,15.4906,1060500.0
2005-05-20 09:30:00,29.8,29.8,29.55,29.62,759700.0,15.527,15.527,15.3968,15.4332,759700.0
2005-05-20 10:00:00,29.63,29.63,29.49,29.54,172300.0,15.4385,15.4385,15.3655,15.3916,172300.0
2005-05-20 10:30:00,29.53,29.57,29.49,29.54,139800.0,15.3863,15.4072,15.3655,15.3916,139800.0
2005-05-20 11:00:00,29.54,29.6,29.53,29.55,224900.0,15.3916,15.4228,15.3863,15.3968,224900.0
2005-05-20 11:30:00,29.54,29.62,29.54,29.62,154500.0,15.3916,15.4332,15.3916,15.4332,154500.0
2005-05-20 12:00:00,29.62,29.67,29.59,29.67,158700.0,15.4332,15.4593,15.4176,15.4593,158700.0
2005-05-20 12:30:00,29.66,29.68,29.6,29.67,107100.0,15.4541,15.4645,15.4228,15.4593,107100.0
2005-05-20 13:00:00,29.68,29.71,29.66,29.69,175300.0,15.4645,15.4801,15.4541,15.4697,175300.0
2005-05-20 13:30:00,29.7,29.8,29.69,29.73,162300.0,15.4749,15.527,15.4697,15.4906,162300.0
2005-05-20 14:00:00,29.74,29.81,29.71,29.75,155000.0,15.4958,15.5322,15.4801,15.501,155000.0
2005-05-20 14:30:00,29.74,29.8,29.68,29.68,138900.0,15.4958,15.527,15.4645,15.4645,138900.0
2005-05-20 15:00:00,29.68,29.69,29.6,29.67,238900.0,15.4645,15.4697,15.4228,15.4593,238900.0
2005-05-20 15:30:00,29.67,29.79,29.67,29.75,541000.0,15.4593,15.5218,15.4593,15.501,541000.0
2005-05-23 09:30:00,30.35,30.35,29.26,29.57,386600.0,15.8136,15.8136,15.2457,15.4072,386600.0
2005-05-23 10:00:00,29.58,29.64,29.53,29.64,202800.0,15.4124,15.4437,15.3863,15.4437,202800.0
2005-05-23 10:30:00,29.63,29.73,29.6,29.62,221900.0,15.4385,15.4906,15.4228,15.4332,221900.0
2005-05-23 11:00:00,29.61,29.64,29.56,29.62,141200.0,15.428,15.4437,15.402,15.4332,141200.0
2005-05-23 11:30:00,29.61,29.63,29.55,29.61,119000.0,15.428,15.4385,15.3968,15.428,119000.0
2005-05-23 12:00:00,29.6,29.64,29.59,29.59,142000.0,15.4228,15.4437,15.4176,15.4176,142000.0
2005-05-23 12:30:00,29.59,29.64,29.55,29.56,183600.0,15.4176,15.4437,15.3968,15.402,183600.0
2005-05-23 13:00:00,29.56,29.56,29.52,29.54,158500.0,15.402,15.402,15.3811,15.3916,158500.0
2005-05-23 13:30:00,29.54,29.54,29.5,29.51,150900.0,15.3916,15.3916,15.3707,15.3759,150900.0
2005-05-23 14:00:00,29.52,29.63,29.49,29.59,271000.0,15.3811,15.4385,15.3655,15.4176,271000.0
2005-05-23 14:30:00,29.58,29.7,29.58,29.68,184000.0,15.4124,15.4749,15.4124,15.4645,184000.0
2005-05-23 15:00:00,29.68,29.69,29.64,29.64,192300.0,15.4645,15.4697,15.4437,15.4437,192300.0
2005-05-23 15:30:00,29.64,29.69,29.52,29.62,393600.0,15.4437,15.4697,15.3811,15.4332,393600.0
2005-05-24 09:30:00,29.62,29.64,29.51,29.64,268900.0,15.4332,15.4437,15.3759,15.4437,268900.0
2005-05-24 10:00:00,29.64,29.64,29.45,29.5,207900.0,15.4437,15.4437,15.3447,15.3707,207900.0
2005-05-24 10:30:00,29.49,29.54,29.43,29.49,157000.0,15.3655,15.3916,15.3342,15.3655,157000.0
2005-05-24 11:00:00,29.49,29.58,29.43,29.56,215700.0,15.3655,15.4124,15.3342,15.402,215700.0
2005-05-24 11:30:00,29.55,29.56,29.42,29.47,117300.0,15.3968,15.402,15.329,15.3551,117300.0
2005-05-24 12:00:00,29.47,29.51,29.4,29.4,156600.0,15.3551,15.3759,15.3186,15.3186,156600.0
2005-05-24 12:30:00,29.4,29.42,29.37,29.42,178800.0,15.3186,15.329,15.303,15.329,178800.0
2005-05-24 13:00:00,29.42,29.42,29.33,29.33,158400.0,15.329,15.329,15.2821,15.2821,158400.0
2005-05-24 13:30:00,29.34,29.34,29.3,29.31,103600.0,15.2874,15.2874,15.2665,15.2717,103600.0
2005-05-24 14:00:00,29.31,29.38,29.29,29.35,233300.0,15.2717,15.3082,15.2613,15.2926,233300.0
2005-05-24 14:30:00,29.34,29.36,29.28,29.34,209500.0,15.2874,15.2978,15.2561,15.2874,209500.0
2005-05-24 15:00:00,29.34,29.43,29.31,29.42,267000.0,15.2874,15.3342,15.2717,15.329,267000.0
2005-05-24 15:30:00,29.42,29.46,29.38,29.38,412000.0,15.329,15.3499,15.3082,15.3082,412000.0
2005-05-25 09:30:00,29.21,29.31,29.21,29.26,305200.0,15.2196,15.2717,15.2196,15.2457,305200.0
2005-05-25 10:00:00,29.25,29.31,29.2,29.24,218600.0,15.2405,15.2717,15.2144,15.2352,218600.0
2005-05-25 10:30:00,29.24,29.24,29.15,29.17,163700.0,15.2352,15.2352,15.1884,15.1988,163700.0
2005-05-25 11:00:00,29.18,29.23,29.14,29.21,198900.0,15.204,15.23,15.1831,15.2196,198900.0
2005-05-25 11:30:00,29.21,29.28,29.2,29.21,132100.0,15.2196,15.2561,15.2144,15.2196,132100.0
2005-05-25 12:00:00,29.2,29.28,29.2,29.22,130600.0,15.2144,15.2561,15.2144,15.2248,130600.0
2005-05-25 12:30:00,29.23,29.25,29.2,29.24,115300.0,15.23,15.2405,15.2144,15.2352,115300.0
2005-05-25 13:00:00,29.24,29.26,29.22,29.22,134400.0,15.2352,15.2457,15.2248,15.2248,134400.0
2005-05-25 13:30:00,29.22,29.28,29.2,29.24,112300.0,15.2248,15.2561,15.2144,15.2352,112300.0
2005-05-25 14:00:00,29.25,29.32,29.22,29.32,110700.0,15.2405,15.2769,15.2248,15.2769,110700.0
2005-05-25 14:30:00,29.32,29.41,29.32,29.36,236200.0,15.2769,15.3238,15.2769,15.2978,236200.0
2005-05-25 15:00:00,29.36,29.4,29.34,29.34,166500.0,15.2978,15.3186,15.2874,15.2874,166500.0
2005-05-25 15:30:00,29.34,29.4,29.34,29.35,288700.0,15.2874,15.3186,15.2874,15.2926,288700.0
2005-05-26 09:30:00,29.49,29.5,29.35,29.37,231900.0,15.3655,15.3707,15.2926,15.303,231900.0
2005-05-26 10:00:00,29.38,29.5,29.38,29.48,197100.0,15.3082,15.3707,15.3082,15.3603,197100.0
2005-05-26 10:30:00,29.49,29.49,29.44,29.45,178300.0,15.3655,15.3655,15.3395,15.3447,178300.0
2005-05-26 11:00:00,29.45,29.46,29.42,29.45,113300.0,15.3447,15.3499,15.329,15.3447,113300.0
2005-05-26 11:30:00,29.45,29.45,29.4,29.43,103500.0,15.3447,15.3447,15.3186,15.3342,103500.0
2005-05-26 12:00:00,29.43,29.45,29.41,29.45,94400.0,15.3342,15.3447,15.3238,15.3447,94400.0
2005-05-26 12:30:00,29.45,29.46,29.42,29.42,86500.0,15.3447,15.3499,15.329,15.329,86500.0
2005-05-26 13:00:00,29.42,29.43,29.36,29.37,87400.0,15.329,15.3342,15.2978,15.303,87400.0
2005-05-26 13:30:00,29.37,29.4,29.37,29.4,99000.0,15.303,15.3186,15.303,15.3186,99000.0
2005-05-26 14:00:00,29.39,29.45,29.38,29.45,107600.0,15.3134,15.3447,15.3082,15.3447,107600.0
2005-05-26 14:30:00,29.45,29.45,29.39,29.43,94900.0,15.3447,15.3447,15.3134,15.3342,94900.0
2005-05-26 15:00:00,29.42,29.45,29.41,29.43,109600.0,15.329,15.3447,15.3238,15.3342,109600.0
2005-05-26 15:30:00,29.43,29.48,29.41,29.45,193500.0,15.3342,15.3603,15.3238,15.3447,193500.0
2005-05-27 09:30:00,29.4,29.5,29.39,29.41,175000.0,15.3186,15.3707,15.3134,15.3238,175000.0
2005-05-27 10:00:00,29.41,29.49,29.4,29.44,171100.0,15.3238,15.3655,15.3186,15.3395,171100.0
2005-05-27 10:30:00,29.45,29.5,29.43,29.49,156200.0,15.3447,15.3707,15.3342,15.3655,156200.0
2005-05-27 11:00:00,29.49,29.49,29.44,29.47,86900.0,15.3655,15.3655,15.3395,15.3551,86900.0
2005-05-27 11:30:00,29.46,29.47,29.44,29.44,75600.0,15.3499,15.3551,15.3395,15.3395,75600.0
2005-05-27 12:00:00,29.45,29.48,29.43,29.45,78900.0,15.3447,15.3603,15.3342,15.3447,78900.0
2005-05-27 12:30:00,29.44,29.46,29.38,29.46,204800.0,15.3395,15.3499,15.3082,15.3499,204800.0
2005-05-27 13:00:00,29.46,29.54,29.45,29.54,208700.0,15.3499,15.3916,15.3447,15.3916,208700.0
2005-05-27 13:30:00,29.53,29.6,29.53,29.59,155200.0,15.3863,15.4228,15.3863,15.4176,155200.0
2005-05-27 14:00:00,29.59,29.6,29.55,29.58,210400.0,15.4176,15.4228,15.3968,15.4124,210400.0
2005-05-27 14:30:00,29.57,29.57,29.5,29.52,180100.0,15.4072,15.4072,15.3707,15.3811,180100.0
2005-05-27 15:00:00,29.53,29.53,29.49,29.53,139200.0,15.3863,15.3863,15.3655,15.3863,139200.0
2005-05-27 15:30:00,29.53,29.55,29.49,29.54,198500.0,15.3863,15.3968,15.3655,15.3916,198500.0
2005-05-31 09:30:00,29.51,29.51,29.4,29.4,232500.0,15.3759,15.3759,15.3186,15.3186,232500.0
2005-05-31 10:00:00,29.41,29.46,29.37,29.43,154800.0,15.3238,15.3499,15.303,15.3342,154800.0
2005-05-31 10:30:00,29.43,29.45,29.39,29.4,109000.0,15.3342,15.3447,15.3134,15.3186,109000.0
2005-05-31 11:00:00,29.4,29.42,29.37,29.39,92200.0,15.3186,15.329,15.303,15.3134,92200.0
2005-05-31 11:30:00,29.39,29.42,29.37,29.39,131100.0,15.3134,15.329,15.303,15.3134,131100.0
2005-05-31 12:00:00,29.39,29.42,29.37,29.4,97100.0,15.3134,15.329,15.303,15.3186,97100.0
2005-05-31 12:30:00,29.41,29.43,29.37,29.38,113000.0,15.3238,15.3342,15.303,15.3082,113000.0
2005-05-31 13:00:00,29.39,29.4,29.36,29.37,80600.0,15.3134,15.3186,15.2978,15.303,80600.0
2005-05-31 13:30:00,29.37,29.41,29.36,29.4,107800.0,15.303,15.3238,15.2978,15.3186,107800.0
2005-05-31 14:00:00,29.4,29.41,29.35,29.39,102800.0,15.3186,15.3238,15.2926,15.3134,102800.0
2005-05-31 14:30:00,29.39,29.48,29.38,29.42,184800.0,15.3134,15.3603,15.3082,15.329,184800.0
2005-05-31 15:00:00,29.43,29.47,29.39,29.39,214600.0,15.3342,15.3551,15.3134,15.3134,214600.0
2005-05-31 15:30:00,29.4,29.4,29.31,29.34,326800.0,15.3186,15.3186,15.2717,15.2874,326800.0
2005-06-01 09:30:00,29.25,29.3,29.19,29.21,293100.0,15.2405,15.2665,15.2092,15.2196,293100.0
2005-06-01 10:00:00,29.22,29.65,29.21,29.62,523900.0,15.2248,15.4489,15.2196,15.4332,523900.0
2005-06-01 10:30:00,29.62,29.67,29.52,29.56,349700.0,15.4332,15.4593,15.3811,15.402,349700.0
2005-06-01 11:00:00,29.55,29.74,29.55,29.73,234200.0,15.3968,15.4958,15.3968,15.4906,234200.0
2005-06-01 11:30:00,29.73,29.76,29.72,29.74,194700.0,15.4906,15.5062,15.4853,15.4958,194700.0
2005-06-01 12:00:00,29.74,29.74,29.63,29.64,171900.0,15.4958,15.4958,15.4385,15.4437,171900.0
2005-06-01 12:30:00,29.64,29.7,29.64,29.7,137600.0,15.4437,15.4749,15.4437,15.4749,137600.0
2005-06-01 13:00:00,29.7,29.71,29.65,29.68,116700.0,15.4749,15.4801,15.4489,15.4645,116700.0
2005-06-01 13:30:00,29.68,29.7,29.67,29.69,189600.0,15.4645,15.4749,15.4593,15.4697,189600.0
2005-06-01 14:00:00,29.69,29.7,29.59,29.59,274900.0,15.4697,15.4749,15.4176,15.4176,274900.0
2005-06-01 14:30:00,29.6,29.62,29.39,29.41,294800.0,15.4228,15.4332,15.3134,15.3238,294800.0
2005-06-01 15:00:00,29.41,29.51,29.41,29.45,364100.0,15.3238,15.3759,15.3238,15.3447,364100.0
2005-06-01 15:30:00,29.44,29.59,29.43,29.55,197900.0,15.3395,15.4176,15.3342,15.3968,197900.0
2005-06-02 09:30:00,29.37,29.52,29.07,29.44,312400.0,15.303,15.3811,15.1467,15.3395,312400.0
2005-06-02 10:00:00,29.45,29.51,29.44,29.51,328600.0,15.3447,15.3759,15.3395,15.3759,328600.0
2005-06-02 10:30:00,29.51,29.53,29.42,29.47,230700.0,15.3759,15.3863,15.329,15.3551,230700.0
2005-06-02 11:00:00,29.48,29.49,29.42,29.46,180400.0,15.3603,15.3655,15.329,15.3499,180400.0
2005-06-02 11:30:00,29.46,29.48,29.39,29.4,191500.0,15.3499,15.3603,15.3134,15.3186,191500.0
2005-06-02 12:00:00,29.41,29.46,29.39,29.44,155100.0,15.3238,15.3499,15.3134,15.3395,155100.0
2005-06-02 12:30:00,29.45,29.49,29.37,29.38,192400.0,15.3447,15.3655,15.303,15.3082,192400.0
2005-06-02 13:00:00,29.38,29.43,29.37,29.4,148100.0,15.3082,15.3342,15.303,15.3186,148100.0
2005-06-02 13:30:00,29.4,29.42,29.37,29.41,136300.0,15.3186,15.329,15.303,15.3238,136300.0
2005-06-02 14:00:00,29.4,29.51,29.4,29.49,92800.0,15.3186,15.3759,15.3186,15.3655,92800.0
2005-06-02 14:30:00,29.5,29.57,29.45,29.55,123700.0,15.3707,15.4072,15.3447,15.3968,123700.0
2005-06-02 15:00:00,29.56,29.56,29.49,29.51,142700.0,15.402,15.402,15.3655,15.3759,142700.0
2005-06-02 15:30:00,29.5,29.54,29.39,29.4,431500.0,15.3707,15.3916,15.3134,15.3186,431500.0
2005-06-03 09:30:00,29.28,29.53,29.28,29.38,355400.0,15.2561,15.3863,15.2561,15.3082,355400.0
2005-06-03 10:00:00,29.38,29.4,29.3,29.34,287400.0,15.3082,15.3186,15.2665,15.2874,287400.0
2005-06-03 10:30:00,29.34,29.44,29.3,29.4,231800.0,15.2874,15.3395,15.2665,15.3186,231800.0
2005-06-03 11:00:00,29.39,29.4,29.31,29.34,162600.0,15.3134,15.3186,15.2717,15.2874,162600.0
2005-06-03 11:30:00,29.33,29.34,29.21,29.26,250200.0,15.2821,15.2874,15.2196,15.2457,250200.0
2005-06-03 12:00:00,29.27,29.3,29.24,29.27,208100.0,15.2509,15.2665,15.2352,15.2509,208100.0
2005-06-03 12:30:00,29.27,29.32,29.22,29.31,110200.0,15.2509,15.2769,15.2248,15.2717,110200.0
2005-06-03 13:00:00,29.31,29.33,29.27,29.3,104400.0,15.2717,15.2821,15.2509,15.2665,104400.0
2005-06-03 13:30:00,29.32,29.34,29.28,29.33,147800.0,15.2769,15.2874,15.2561,15.2821,147800.0
2005-06-03 14:00:00,29.34,29.42,29.27,29.4,136700.0,15.2874,15.329,15.2509,15.3186,136700.0
2005-06-03 14:30:00,29.4,29.41,29.32,29.38,212900.0,15.3186,15.3238,15.2769,15.3082,212900.0
2005-06-03 15:00:00,29.38,29.39,29.33,29.34,219100.0,15.3082,15.3134,15.2821,15.2874,219100.0
2005-06-03 15:30:00,29.35,29.5,29.34,29.41,441800.0,15.2926,15.3707,15.2874,15.3238,441800.0
2005-06-06 09:30:00,29.3,29.42,29.25,29.31,332400.0,15.2665,15.329,15.2405,15.2717,332400.0
2005-06-06 10:00:00,29.31,29.36,29.26,29.33,176400.0,15.2717,15.2978,15.2457,15.2821,176400.0
2005-06-06 10:30:00,29.33,29.33,29.18,29.21,317900.0,15.2821,15.2821,15.204,15.2196,317900.0
2005-06-06 11:00:00,29.22,29.29,29.18,29.24,147400.0,15.2248,15.2613,15.204,15.2352,147400.0
2005-06-06 11:30:00,29.24,29.28,29.23,29.27,81200.0,15.2352,15.2561,15.23,15.2509,81200.0
2005-06-06 12:00:00,29.28,29.37,29.27,29.32,119500.0,15.2561,15.303,15.2509,15.2769,119500.0
2005-06-06 12:30:00,29.32,29.33,29.27,29.3,70800.0,15.2769,15.2821,15.2509,15.2665,70800.0
2005-06-06 13:00:00,29.3,29.35,29.27,29.33,90500.0,15.2665,15.2926,15.2509,15.2821,90500.0
2005-06-06 13:30:00,29.32,29.38,29.3,29.35,79700.0,15.2769,15.3082,15.2665,15.2926,79700.0
2005-06-06 14:00:00,29.34,29.4,29.31,29.36,108300.0,15.2874,15.3186,15.2717,15.2978,108300.0
2005-06-06 14:30:00,29.36,29.38,29.3,29.33,108200.0,15.2978,15.3082,15.2665,15.2821,108200.0
2005-06-06 15:00:00,29.33,29.34,29.29,29.33,139600.0,15.2821,15.2874,15.2613,15.2821,139600.0
2005-06-06 15:30:00,29.34,29.41,29.33,29.36,259000.0,15.2874,15.3238,15.2821,15.2978,259000.0
2005-06-07 09:30:00,29.4,29.5,29.33,29.5,307000.0,15.3186,15.3707,15.2821,15.3707,307000.0
2005-06-07 10:00:00,29.5,29.6,29.45,29.58,234500.0,15.3707,15.4228,15.3447,15.4124,234500.0
2005-06-07 10:30:00,29.58,29.59,29.51,29.56,291800.0,15.4124,15.4176,15.3759,15.402,291800.0
2005-06-07 11:00:00,29.56,29.6,29.49,29.5,200700.0,15.402,15.4228,15.3655,15.3707,200700.0
2005-06-07 11:30:00,29.49,29.52,29.45,29.46,268400.0,15.3655,15.3811,15.3447,15.3499,268400.0
2005-06-07 12:00:00,29.46,29.47,29.37,29.37,409200.0,15.3499,15.3551,15.303,15.303,409200.0
2005-06-07 12:30:00,29.37,29.38,29.3,29.34,300700.0,15.303,15.3082,15.2665,15.2874,300700.0
2005-06-07 13:00:00,29.33,29.34,29.3,29.31,118700.0,15.2821,15.2874,15.2665,15.2717,118700.0
2005-06-07 13:30:00,29.3,29.3,29.16,29.16,295100.0,15.2665,15.2665,15.1936,15.1936,295100.0
2005-06-07 14:00:00,29.16,29.16,29.0,29.12,551000.0,15.1936,15.1936,15.1102,15.1727,551000.0
2005-06-07 14:30:00,29.11,29.23,29.11,29.15,269200.0,15.1675,15.23,15.1675,15.1884,269200.0
2005-06-07 15:00:00,29.16,29.18,29.12,29.14,264100.0,15.1936,15.204,15.1727,15.1831,264100.0
2005-06-07 15:30:00,29.14,29.14,29.02,29.03,570500.0,15.1831,15.1831,15.1206,15.1258,570500.0
2005-06-08 09:30:00,29.04,29.21,29.04,29.18,343800.0,15.131,15.2196,15.131,15.204,343800.0
2005-06-08 10:00:00,29.19,29.19,29.15,29.15,208100.0,15.2092,15.2092,15.1884,15.1884,208100.0
2005-06-08 10:30:00,29.15,29.16,29.03,29.15,287500.0,15.1884,15.1936,15.1258,15.1884,287500.0
2005-06-08 11:00:00,29.16,29.17,29.12,29.16,128100.0,15.1936,15.1988,15.1727,15.1936,128100.0
2005-06-08 11:30:00,29.16,29.3,29.16,29.3,221700.0,15.1936,15.2665,15.1936,15.2665,221700.0
2005-06-08 12:00:00,29.3,29.33,29.25,29.28,303500.0,15.2665,15.2821,15.2405,15.2561,303500.0
2005-06-08 12:30:00,29.29,29.31,29.2,29.2,312300.0,15.2613,15.2717,15.2144,15.2144,312300.0
2005-06-08 13:00:00,29.22,29.22,29.1,29.16,259600.0,15.2248,15.2248,15.1623,15.1936,259600.0
2005-06-08 13:30:00,29.16,29.2,29.11,29.19,231700.0,15.1936,15.2144,15.1675,15.2092,231700.0
2005-06-08 14:00:00,29.19,29.2,29.09,29.16,258600.0,15.2092,15.2144,15.1571,15.1936,258600.0
2005-06-08 14:30:00,29.16,29.22,29.11,29.19,250900.0,15.1936,15.2248,15.1675,15.2092,250900.0
2005-06-08 15:00:00,29.19,29.27,29.18,29.22,282000.0,15.2092,15.2509,15.204,15.2248,282000.0
2005-06-08 15:30:00,29.21,29.22,29.15,29.16,268800.0,15.2196,15.2248,15.1884,15.1936,268800.0
2005-06-09 09:30:00,29.12,29.16,29.09,29.14,231400.0,15.1727,15.1936,15.1571,15.1831,231400.0
2005-06-09 10:00:00,29.13,29.29,29.07,29.09,391100.0,15.1779,15.2613,15.1467,15.1571,391100.0
2005-06-09 10:30:00,29.09,29.14,29.01,29.11,153800.0,15.1571,15.1831,15.1154,15.1675,153800.0
2005-06-09 11:00:00,29.1,29.14,29.05,29.1,141000.0,15.1623,15.1831,15.1362,15.1623,141000.0
2005-06-09 11:30:00,29.11,29.26,29.1,29.19,195300.0,15.1675,15.2457,15.1623,15.2092,195300.0
2005-06-09 12:00:00,29.2,29.29,29.15,29.29,143300.0,15.2144,15.2613,15.1884,15.2613,143300.0
2005-06-09 12:30:00,29.29,29.3,29.21,29.24,144100.0,15.2613,15.2665,15.2196,15.2352,144100.0
2005-06-09 13:00:00,29.24,29.26,29.15,29.18,109400.0,15.2352,15.2457,15.1884,15.204,109400.0
2005-06-09 13:30:00,29.17,29.23,29.16,29.21,144700.0,15.1988,15.23,15.1936,15.2196,144700.0
2005-06-09 14:00:00,29.2,29.25,29.12,29.14,179700.0,15.2144,15.2405,15.1727,15.1831,179700.0
2005-06-09 14:30:00,29.14,29.24,29.13,29.2,164300.0,15.1831,15.2352,15.1779,15.2144,164300.0
2005-06-09 15:00:00,29.19,29.24,29.17,29.2,199700.0,15.2092,15.2352,15.1988,15.2144,199700.0
2005-06-09 15:30:00,29.2,29.31,29.2,29.27,394700.0,15.2144,15.2717,15.2144,15.2509,394700.0
2005-06-10 09:30:00,29.23,29.34,29.17,29.18,204800.0,15.23,15.2874,15.1988,15.204,204800.0
2005-06-10 10:00:00,29.18,29.18,29.1,29.1,225200.0,15.204,15.204,15.1623,15.1623,225200.0
2005-06-10 10:30:00,29.1,29.11,29.01,29.03,252300.0,15.1623,15.1675,15.1154,15.1258,252300.0
2005-06-10 11:00:00,29.03,29.06,29.01,29.03,225700.0,15.1258,15.1415,15.1154,15.1258,225700.0
2005-06-10 11:30:00,29.03,29.05,29.0,29.02,338100.0,15.1258,15.1362,15.1102,15.1206,338100.0
2005-06-10 12:00:00,29.03,29.06,28.98,29.01,303000.0,15.1258,15.1415,15.0998,15.1154,303000.0
2005-06-10 12:30:00,29.0,29.01,28.95,28.97,124900.0,15.1102,15.1154,15.0841,15.0946,124900.0
2005-06-10 13:00:00,28.97,29.02,28.96,29.02,138200.0,15.0946,15.1206,15.0894,15.1206,138200.0
2005-06-10 13:30:00,29.01,29.14,29.01,29.1,241700.0,15.1154,15.1831,15.1154,15.1623,241700.0
2005-06-10 14:00:00,29.11,29.16,29.06,29.08,221700.0,15.1675,15.1936,15.1415,15.1519,221700.0
2005-06-10 14:30:00,29.09,29.1,29.0,29.03,124800.0,15.1571,15.1623,15.1102,15.1258,124800.0
2005-06-10 15:00:00,29.03,29.13,29.03,29.09,119100.0,15.1258,15.1779,15.1258,15.1571,119100.0
2005-06-10 15:30:00,29.1,29.17,29.07,29.12,210300.0,15.1623,15.1988,15.1467,15.1727,210300.0
2005-06-13 09:30:00,29.05,29.17,29.03,29.09,169900.0,15.1362,15.1988,15.1258,15.1571,169900.0
2005-06-13 10:00:00,29.06,29.08,29.0,29.06,187800.0,15.1415,15.1519,15.1102,15.1415,187800.0
2005-06-13 10:30:00,29.06,29.2,29.05,29.17,225200.0,15.1415,15.2144,15.1362,15.1988,225200.0
2005-06-13 11:00:00,29.18,29.3,29.17,29.29,220000.0,15.204,15.2665,15.1988,15.2613,220000.0
2005-06-13 11:30:00,29.3,29.3,29.22,29.23,88400.0,15.2665,15.2665,15.2248,15.23,88400.0
2005-06-13 12:00:00,29.23,29.26,29.2,29.25,90100.0,15.23,15.2457,15.2144,15.2405,90100.0
2005-06-13 12:30:00,29.25,29.28,29.21,29.25,83700.0,15.2405,15.2561,15.2196,15.2405,83700.0
2005-06-13 13:00:00,29.24,29.29,29.22,29.26,75600.0,15.2352,15.2613,15.2248,15.2457,75600.0
2005-06-13 13:30:00,29.26,29.27,29.2,29.21,107300.0,15.2457,15.2509,15.2144,15.2196,107300.0
2005-06-13 14:00:00,29.2,29.27,29.16,29.17,198100.0,15.2144,15.2509,15.1936,15.1988,198100.0
2005-06-13 14:30:00,29.17,29.24,29.17,29.2,154500.0,15.1988,15.2352,15.1988,15.2144,154500.0
2005-06-13 15:00:00,29.2,29.21,29.13,29.15,265500.0,15.2144,15.2196,15.1779,15.1884,265500.0
2005-06-13 15:30:00,29.16,29.24,29.12,29.23,294600.0,15.1936,15.2352,15.1727,15.23,294600.0
2005-06-14 09:30:00,29.18,29.33,29.11,29.32,232400.0,15.204,15.2821,15.1675,15.2769,232400.0
2005-06-14 10:00:00,29.3,29.36,29.26,29.28,188400.0,15.2665,15.2978,15.2457,15.2561,188400.0
2005-06-14 10:30:00,29.28,29.32,29.25,29.27,175700.0,15.2561,15.2769,15.2405,15.2509,175700.0
2005-06-14 11:00:00,29.26,29.29,29.25,29.27,188800.0,15.2457,15.2613,15.2405,15.2509,188800.0
2005-06-14 11:30:00,29.27,29.32,29.25,29.31,99900.0,15.2509,15.2769,15.2405,15.2717,99900.0
2005-06-14 12:00:00,29.3,29.33,29.28,29.29,103800.0,15.2665,15.2821,15.2561,15.2613,103800.0
2005-06-14 12:30:00,29.29,29.32,29.29,29.31,79500.0,15.2613,15.2769,15.2613,15.2717,79500.0
2005-06-14 13:00:00,29.3,29.31,29.25,29.26,127400.0,15.2665,15.2717,15.2405,15.2457,127400.0
2005-06-14 13:30:00,29.26,29.4,29.25,29.4,173600.0,15.2457,15.3186,15.2405,15.3186,173600.0
2005-06-14 14:00:00,29.42,29.42,29.27,29.29,164700.0,15.329,15.329,15.2509,15.2613,164700.0
2005-06-14 14:30:00,29.28,29.32,29.25,29.26,197700.0,15.2561,15.2769,15.2405,15.2457,197700.0
2005-06-14 15:00:00,29.27,29.29,29.23,29.24,126600.0,15.2509,15.2613,15.23,15.2352,126600.0
2005-06-14 15:30:00,29.24,29.27,29.19,29.2,253800.0,15.2352,15.2509,15.2092,15.2144,253800.0
2005-06-15 09:30:00,29.25,29.49,29.23,29.46,583500.0,15.2405,15.3655,15.23,15.3499,583500.0
2005-06-15 10:00:00,29.45,29.47,29.41,29.42,260800.0,15.3447,15.3551,15.3238,15.329,260800.0
2005-06-15 10:30:00,29.42,29.46,29.28,29.29,315000.0,15.329,15.3499,15.2561,15.2613,315000.0
2005-06-15 11:00:00,29.29,29.39,29.26,29.32,149900.0,15.2613,15.3134,15.2457,15.2769,149900.0
2005-06-15 11:30:00,29.32,29.33,29.26,29.28,109800.0,15.2769,15.2821,15.2457,15.2561,109800.0
2005-06-15 12:00:00,29.28,29.3,29.26,29.29,83400.0,15.2561,15.2665,15.2457,15.2613,83400.0
2005-06-15 12:30:00,29.28,29.33,29.26,29.28,120300.0,15.2561,15.2821,15.2457,15.2561,120300.0
2005-06-15 13:00:00,29.27,29.36,29.27,29.31,167200.0,15.2509,15.2978,15.2509,15.2717,167200.0
2005-06-15 13:30:00,29.32,29.37,29.28,29.35,216200.0,15.2769,15.303,15.2561,15.2926,216200.0
2005-06-15 14:00:00,29.36,29.44,29.33,29.33,197900.0,15.2978,15.3395,15.2821,15.2821,197900.0
2005-06-15 14:30:00,29.34,29.41,29.32,29.37,220400.0,15.2874,15.3238,15.2769,15.303,220400.0
2005-06-15 15:00:00,29.37,29.46,29.34,29.46,220400.0,15.303,15.3499,15.2874,15.3499,220400.0
2005-06-15 15:30:00,29.46,29.52,29.46,29.5,493500.0,15.3499,15.3811,15.3499,15.3707,493500.0
2005-06-16 09:30:00,29.52,29.52,29.33,29.41,237500.0,15.3811,15.3811,15.2821,15.3238,237500.0
2005-06-16 10:00:00,29.41,29.52,29.41,29.5,175500.0,15.3238,15.3811,15.3238,15.3707,175500.0
2005-06-16 10:30:00,29.49,29.58,29.46,29.56,184400.0,15.3655,15.4124,15.3499,15.402,184400.0
2005-06-16 11:00:00,29.55,29.56,29.49,29.5,169900.0,15.3968,15.402,15.3655,15.3707,169900.0
2005-06-16 11:30:00,29.5,29.52,29.44,29.5,81300.0,15.3707,15.3811,15.3395,15.3707,81300.0
2005-06-16 12:00:00,29.49,29.5,29.41,29.46,117100.0,15.3655,15.3707,15.3238,15.3499,117100.0
2005-06-16 12:30:00,29.47,29.54,29.46,29.53,96200.0,15.3551,15.3916,15.3499,15.3863,96200.0
2005-06-16 13:00:00,29.53,29.53,29.45,29.47,107500.0,15.3863,15.3863,15.3447,15.3551,107500.0
2005-06-16 13:30:00,29.47,29.5,29.44,29.45,96200.0,15.3551,15.3707,15.3395,15.3447,96200.0
2005-06-16 14:00:00,29.45,29.46,29.43,29.45,150400.0,15.3447,15.3499,15.3342,15.3447,150400.0
2005-06-16 14:30:00,29.45,29.51,29.44,29.5,97300.0,15.3447,15.3759,15.3395,15.3707,97300.0
2005-06-16 15:00:00,29.5,29.52,29.45,29.5,168200.0,15.3707,15.3811,15.3447,15.3707,168200.0
2005-06-16 15:30:00,29.49,29.55,29.48,29.53,278600.0,15.3655,15.3968,15.3603,15.3863,278600.0
2005-06-17 09:30:00,29.91,29.91,29.62,29.64,2891300.0,15.5843,15.5843,15.4332,15.4437,2891300.0
2005-06-17 10:00:00,29.65,29.65,29.43,29.58,385500.0,15.4489,15.4489,15.3342,15.4124,385500.0
2005-06-17 10:30:00,29.58,29.6,29.46,29.46,341500.0,15.4124,15.4228,15.3499,15.3499,341500.0
2005-06-17 11:00:00,29.47,29.47,29.36,29.41,379800.0,15.3551,15.3551,15.2978,15.3238,379800.0
2005-06-17 11:30:00,29.41,29.42,29.3,29.33,217800.0,15.3238,15.329,15.2665,15.2821,217800.0
2005-06-17 12:00:00,29.33,29.42,29.33,29.41,206200.0,15.2821,15.329,15.2821,15.3238,206200.0
2005-06-17 12:30:00,29.42,29.47,29.41,29.46,175700.0,15.329,15.3551,15.3238,15.3499,175700.0
2005-06-17 13:00:00,29.47,29.5,29.43,29.48,171700.0,15.3551,15.3707,15.3342,15.3603,171700.0
2005-06-17 13:30:00,29.48,29.5,29.47,29.49,194600.0,15.3603,15.3707,15.3551,15.3655,194600.0
2005-06-17 14:00:00,29.5,29.5,29.46,29.47,381900.0,15.3707,15.3707,15.3499,15.3551,381900.0
2005-06-17 14:30:00,29.46,29.49,29.43,29.46,274000.0,15.3499,15.3655,15.3342,15.3499,274000.0
2005-06-17 15:00:00,29.45,29.5,29.45,29.49,350800.0,15.3447,15.3707,15.3447,15.3655,350800.0
2005-06-17 15:30:00,29.5,29.58,29.49,29.52,552200.0,15.3707,15.4124,15.3655,15.3811,552200.0
2005-06-20 09:30:00,29.28,29.37,29.12,29.24,335000.0,15.2561,15.303,15.1727,15.2352,335000.0
2005-06-20 10:00:00,29.23,29.25,29.15,29.16,192300.0,15.23,15.2405,15.1884,15.1936,192300.0
2005-06-20 10:30:00,29.15,29.31,29.14,29.25,254700.0,15.1884,15.2717,15.1831,15.2405,254700.0
2005-06-20 11:00:00,29.25,29.36,29.23,29.34,231100.0,15.2405,15.2978,15.23,15.2874,231100.0
2005-06-20 11:30:00,29.34,29.37,29.3,29.36,132400.0,15.2874,15.303,15.2665,15.2978,132400.0
2005-06-20 12:00:00,29.36,29.39,29.3,29.31,109800.0,15.2978,15.3134,15.2665,15.2717,109800.0
2005-06-20 12:30:00,29.31,29.34,29.3,29.31,107700.0,15.2717,15.2874,15.2665,15.2717,107700.0
2005-06-20 13:00:00,29.31,29.34,29.26,29.27,116700.0,15.2717,15.2874,15.2457,15.2509,116700.0
2005-06-20 13:30:00,29.27,29.3,29.26,29.29,143100.0,15.2509,15.2665,15.2457,15.2613,143100.0
2005-06-20 14:00:00,29.29,29.32,29.25,29.3,282500.0,15.2613,15.2769,15.2405,15.2665,282500.0
2005-06-20 14:30:00,29.3,29.39,29.28,29.37,277400.0,15.2665,15.3134,15.2561,15.303,277400.0
2005-06-20 15:00:00,29.37,29.45,29.35,29.39,264700.0,15.303,15.3447,15.2926,15.3134,264700.0
2005-06-20 15:30:00,29.4,29.41,29.32,29.32,370400.0,15.3186,15.3238,15.2769,15.2769,370400.0
2005-06-21 09:30:00,29.28,29.36,29.2,29.21,296400.0,15.2561,15.2978,15.2144,15.2196,296400.0
2005-06-21 10:00:00,29.21,29.3,29.14,29.16,344800.0,15.2196,15.2665,15.1831,15.1936,344800.0
2005-06-21 10:30:00,29.16,29.26,29.15,29.18,190900.0,15.1936,15.2457,15.1884,15.204,190900.0
2005-06-21 11:00:00,29.18,29.26,29.16,29.17,173900.0,15.204,15.2457,15.1936,15.1988,173900.0
2005-06-21 11:30:00,29.16,29.24,29.15,29.24,151100.0,15.1936,15.2352,15.1884,15.2352,151100.0
2005-06-21 12:00:00,29.23,29.26,29.23,29.24,154300.0,15.23,15.2457,15.23,15.2352,154300.0
2005-06-21 12:30:00,29.24,29.26,29.23,29.24,233200.0,15.2352,15.2457,15.23,15.2352,233200.0
2005-06-21 13:00:00,29.24,29.26,29.18,29.23,161900.0,15.2352,15.2457,15.204,15.23,161900.0
2005-06-21 13:30:00,29.23,29.32,29.2,29.29,212200.0,15.23,15.2769,15.2144,15.2613,212200.0
2005-06-21 14:00:00,29.29,29.33,29.28,29.31,167200.0,15.2613,15.2821,15.2561,15.2717,167200.0
2005-06-21 14:30:00,29.3,29.32,29.27,29.3,273000.0,15.2665,15.2769,15.2509,15.2665,273000.0
2005-06-21 15:00:00,29.3,29.32,29.24,29.26,186200.0,15.2665,15.2769,15.2352,15.2457,186200.0
2005-06-21 15:30:00,29.26,29.3,29.22,29.24,290300.0,15.2457,15.2665,15.2248,15.2352,290300.0
2005-06-22 09:30:00,29.53,29.65,29.47,29.55,483700.0,15.3863,15.4489,15.3551,15.3968,483700.0
2005-06-22 10:00:00,29.56,29.62,29.48,29.53,277200.0,15.402,15.4332,15.3603,15.3863,277200.0
2005-06-22 10:30:00,29.51,29.61,29.41,29.46,223400.0,15.3759,15.428,15.3238,15.3499,223400.0
2005-06-22 11:00:00,29.43,29.49,29.42,29.47,160400.0,15.3342,15.3655,15.329,15.3551,160400.0
2005-06-22 11:30:00,29.48,29.55,29.45,29.51,203600.0,15.3603,15.3968,15.3447,15.3759,203600.0
2005-06-22 12:00:00,29.5,29.55,29.49,29.5,129800.0,15.3707,15.3968,15.3655,15.3707,129800.0
2005-06-22 12:30:00,29.5,29.52,29.48,29.52,82100.0,15.3707,15.3811,15.3603,15.3811,82100.0
2005-06-22 13:00:00,29.51,29.56,29.49,29.51,85100.0,15.3759,15.402,15.3655,15.3759,85100.0
2005-06-22 13:30:00,29.51,29.51,29.46,29.46,86300.0,15.3759,15.3759,15.3499,15.3499,86300.0
2005-06-22 14:00:00,29.46,29.49,29.37,29.45,144000.0,15.3499,15.3655,15.303,15.3447,144000.0
2005-06-22 14:30:00,29.45,29.5,29.39,29.49,157400.0,15.3447,15.3707,15.3134,15.3655,157400.0
2005-06-22 15:00:00,29.47,29.5,29.4,29.42,122300.0,15.3551,15.3707,15.3186,15.329,122300.0
2005-06-22 15:30:00,29.42,29.46,29.37,29.39,305600.0,15.329,15.3499,15.303,15.3134,305600.0
2005-06-23 09:30:00,29.27,29.33,29.19,29.24,409000.0,15.2509,15.2821,15.2092,15.2352,409000.0
2005-06-23 10:00:00,29.23,29.25,29.16,29.2,193100.0,15.23,15.2405,15.1936,15.2144,193100.0
2005-06-23 10:30:00,29.19,29.2,29.1,29.14,171100.0,15.2092,15.2144,15.1623,15.1831,171100.0
2005-06-23 11:00:00,29.14,29.22,29.12,29.15,150300.0,15.1831,15.2248,15.1727,15.1884,150300.0
2005-06-23 11:30:00,29.14,29.25,29.14,29.2,160900.0,15.1831,15.2405,15.1831,15.2144,160900.0
2005-06-23 12:00:00,29.2,29.22,29.19,29.2,135600.0,15.2144,15.2248,15.2092,15.2144,135600.0
2005-06-23 12:30:00,29.21,29.23,29.18,29.18,211100.0,15.2196,15.23,15.204,15.204,211100.0
2005-06-23 13:00:00,29.18,29.21,29.14,29.17,148200.0,15.204,15.2196,15.1831,15.1988,148200.0
2005-06-23 13:30:00,29.17,29.17,28.99,29.06,295900.0,15.1988,15.1988,15.105,15.1415,295900.0
2005-06-23 14:00:00,29.05,29.1,29.03,29.03,174000.0,15.1362,15.1623,15.1258,15.1258,174000.0
2005-06-23 14:30:00,29.03,29.04,28.97,29.01,259600.0,15.1258,15.131,15.0946,15.1154,259600.0
2005-06-23 15:00:00,29.01,29.01,28.91,28.97,259800.0,15.1154,15.1154,15.0633,15.0946,259800.0
2005-06-23 15:30:00,28.97,29.02,28.9,28.9,388800.0,15.0946,15.1206,15.0581,15.0581,388800.0
2005-06-24 09:30:00,28.32,29.01,28.32,29.0,306600.0,14.7559,15.1154,14.7559,15.1102,306600.0
2005-06-24 10:00:00,29.0,29.04,28.96,29.01,197600.0,15.1102,15.131,15.0894,15.1154,197600.0
2005-06-24 10:30:00,29.01,29.1,28.96,29.09,206600.0,15.1154,15.1623,15.0894,15.1571,206600.0
2005-06-24 11:00:00,29.09,29.15,29.07,29.1,153700.0,15.1571,15.1884,15.1467,15.1623,153700.0
2005-06-24 11:30:00,29.1,29.15,29.01,29.14,167400.0,15.1623,15.1884,15.1154,15.1831,167400.0
2005-06-24 12:00:00,29.14,29.22,29.1,29.2,258700.0,15.1831,15.2248,15.1623,15.2144,258700.0
2005-06-24 12:30:00,29.21,29.23,29.14,29.2,210200.0,15.2196,15.23,15.1831,15.2144,210200.0
2005-06-24 13:00:00,29.2,29.22,29.14,29.21,172800.0,15.2144,15.2248,15.1831,15.2196,172800.0
2005-06-24 13:30:00,29.21,29.22,29.13,29.15,267200.0,15.2196,15.2248,15.1779,15.1884,267200.0
2005-06-24 14:00:00,29.15,29.21,29.11,29.17,286000.0,15.1884,15.2196,15.1675,15.1988,286000.0
2005-06-24 14:30:00,29.18,29.2,29.1,29.12,211500.0,15.204,15.2144,15.1623,15.1727,211500.0
2005-06-24 15:00:00,29.12,29.21,29.12,29.16,363200.0,15.1727,15.2196,15.1727,15.1936,363200.0
2005-06-24 15:30:00,29.22,29.25,29.09,29.09,566500.0,15.2248,15.2405,15.1571,15.1571,566500.0
2005-06-27 09:30:00,29.15,29.27,29.15,29.26,423700.0,15.1884,15.2509,15.1884,15.2457,423700.0
2005-06-27 10:00:00,29.26,29.35,29.25,29.32,338400.0,15.2457,15.2926,15.2405,15.2769,338400.0
2005-06-27 10:30:00,29.32,29.33,29.29,29.31,240100.0,15.2769,15.2821,15.2613,15.2717,240100.0
2005-06-27 11:00:00,29.31,29.34,29.28,29.34,199000.0,15.2717,15.2874,15.2561,15.2874,199000.0
2005-06-27 11:30:00,29.33,29.33,29.28,29.3,175300.0,15.2821,15.2821,15.2561,15.2665,175300.0
2005-06-27 12:00:00,29.3,29.35,29.29,29.31,140200.0,15.2665,15.2926,15.2613,15.2717,140200.0
2005-06-27 12:30:00,29.3,29.34,29.3,29.31,140600.0,15.2665,15.2874,15.2665,15.2717,140600.0
2005-06-27 13:00:00,29.31,29.32,29.3,29.3,97800.0,15.2717,15.2769,15.2665,15.2665,97800.0
2005-06-27 13:30:00,29.3,29.33,29.3,29.3,163900.0,15.2665,15.2821,15.2665,15.2665,163900.0
2005-06-27 14:00:00,29.3,29.36,29.3,29.33,198200.0,15.2665,15.2978,15.2665,15.2821,198200.0
2005-06-27 14:30:00,29.33,29.37,29.32,29.33,307900.0,15.2821,15.303,15.2769,15.2821,307900.0
2005-06-27 15:00:00,29.33,29.39,29.31,29.35,321000.0,15.2821,15.3134,15.2717,15.2926,321000.0
2005-06-27 15:30:00,29.35,29.36,29.29,29.31,459100.0,15.2926,15.2978,15.2613,15.2717,459100.0
2005-06-28 09:30:00,29.05,29.22,29.05,29.18,397300.0,15.2915,15.381,15.2915,15.3599,397300.0
2005-06-28 10:00:00,29.18,29.25,29.15,29.23,212600.0,15.3599,15.3968,15.3441,15.3862,212600.0
2005-06-28 10:30:00,29.24,29.3,29.22,29.26,261300.0,15.3915,15.4231,15.381,15.402,261300.0
2005-06-28 11:00:00,29.27,29.28,29.22,29.22,204800.0,15.4073,15.4126,15.381,15.381,204800.0
2005-06-28 11:30:00,29.22,29.29,29.18,29.22,220300.0,15.381,15.4178,15.3599,15.381,220300.0
2005-06-28 12:00:00,29.21,29.25,29.21,29.23,185300.0,15.3757,15.3968,15.3757,15.3862,185300.0
2005-06-28 12:30:00,29.23,29.26,29.23,29.25,167300.0,15.3862,15.402,15.3862,15.3968,167300.0
2005-06-28 13:00:00,29.24,29.26,29.22,29.25,247700.0,15.3915,15.402,15.381,15.3968,247700.0
2005-06-28 13:30:00,29.25,29.27,29.2,29.23,209700.0,15.3968,15.4073,15.3705,15.3862,209700.0
2005-06-28 14:00:00,29.23,29.25,29.18,29.18,188000.0,15.3862,15.3968,15.3599,15.3599,188000.0
2005-06-28 14:30:00,29.19,29.23,29.17,29.2,218700.0,15.3652,15.3862,15.3547,15.3705,218700.0
2005-06-28 15:00:00,29.19,29.2,29.16,29.2,230000.0,15.3652,15.3705,15.3494,15.3705,230000.0
2005-06-28 15:30:00,29.21,29.27,29.19,29.25,427700.0,15.3757,15.4073,15.3652,15.3968,427700.0
2005-06-29 09:30:00,29.39,29.47,29.36,29.37,404700.0,15.4705,15.5126,15.4547,15.4599,404700.0
2005-06-29 10:00:00,29.37,29.42,29.34,29.4,463500.0,15.4599,15.4863,15.4441,15.4757,463500.0
2005-06-29 10:30:00,29.38,29.49,29.38,29.47,241200.0,15.4652,15.5231,15.4652,15.5126,241200.0
2005-06-29 11:00:00,29.46,29.49,29.42,29.42,180900.0,15.5073,15.5231,15.4863,15.4863,180900.0
2005-06-29 11:30:00,29.43,29.49,29.42,29.45,298700.0,15.4915,15.5231,15.4863,15.502,298700.0
2005-06-29 12:00:00,29.45,29.59,29.45,29.58,331000.0,15.502,15.5757,15.502,15.5705,331000.0
2005-06-29 12:30:00,29.58,29.61,29.54,29.56,210100.0,15.5705,15.5863,15.5494,15.5599,210100.0
2005-06-29 13:00:00,29.57,29.59,29.55,29.58,220000.0,15.5652,15.5757,15.5547,15.5705,220000.0
2005-06-29 13:30:00,29.57,29.59,29.49,29.51,226300.0,15.5652,15.5757,15.5231,15.5336,226300.0
2005-06-29 14:00:00,29.5,29.51,29.45,29.46,192100.0,15.5284,15.5336,15.502,15.5073,192100.0
2005-06-29 14:30:00,29.47,29.52,29.45,29.47,283100.0,15.5126,15.5389,15.502,15.5126,283100.0
2005-06-29 15:00:00,29.47,29.49,29.4,29.42,368300.0,15.5126,15.5231,15.4757,15.4863,368300.0
2005-06-29 15:30:00,29.41,29.46,29.38,29.38,493400.0,15.481,15.5073,15.4652,15.4652,493400.0
2005-06-30 09:30:00,29.6,29.72,29.5,29.67,840000.0,15.581,15.6442,15.5284,15.6179,840000.0
2005-06-30 10:00:00,29.66,29.69,29.55,29.55,411700.0,15.6126,15.6284,15.5547,15.5547,411700.0
2005-06-30 10:30:00,29.56,29.56,29.4,29.45,284700.0,15.5599,15.5599,15.4757,15.502,284700.0
2005-06-30 11:00:00,29.45,29.45,29.33,29.37,330200.0,15.502,15.502,15.4389,15.4599,330200.0
2005-06-30 11:30:00,29.38,29.4,29.35,29.37,290700.0,15.4652,15.4757,15.4494,15.4599,290700.0
2005-06-30 12:00:00,29.36,29.38,29.28,29.37,273000.0,15.4547,15.4652,15.4126,15.4599,273000.0
2005-06-30 12:30:00,29.37,29.38,29.33,29.37,293800.0,15.4599,15.4652,15.4389,15.4599,293800.0
2005-06-30 13:00:00,29.37,29.38,29.35,29.35,177100.0,15.4599,15.4652,15.4494,15.4494,177100.0
2005-06-30 13:30:00,29.35,29.42,29.31,29.42,163900.0,15.4494,15.4863,15.4284,15.4863,163900.0
2005-06-30 14:00:00,29.42,29.5,29.3,29.34,357700.0,15.4863,15.5284,15.4231,15.4441,357700.0
2005-06-30 14:30:00,29.36,29.37,29.2,29.27,460400.0,15.4547,15.4599,15.3705,15.4073,460400.0
2005-06-30 15:00:00,29.27,29.39,29.22,29.31,588600.0,15.4073,15.4705,15.381,15.4284,588600.0
2005-06-30 15:30:00,29.31,29.32,29.15,29.15,675800.0,15.4284,15.4336,15.3441,15.3441,675800.0
2005-07-01 09:30:00,29.35,29.45,29.26,29.44,319200.0,15.4494,15.502,15.402,15.4968,319200.0
2005-07-01 10:00:00,29.45,29.51,29.3,29.36,354200.0,15.502,15.5336,15.4231,15.4547,354200.0
2005-07-01 10:30:00,29.35,29.4,29.21,29.24,419700.0,15.4494,15.4757,15.3757,15.3915,419700.0
2005-07-01 11:00:00,29.25,29.27,29.11,29.25,361200.0,15.3968,15.4073,15.3231,15.3968,361200.0
2005-07-01 11:30:00,29.24,29.25,29.16,29.17,361500.0,15.3915,15.3968,15.3494,15.3547,361500.0
2005-07-01 12:00:00,29.17,29.19,29.11,29.13,226400.0,15.3547,15.3652,15.3231,15.3336,226400.0
2005-07-01 12:30:00,29.12,29.16,29.1,29.12,210200.0,15.3283,15.3494,15.3178,15.3283,210200.0
2005-07-01 13:00:00,29.12,29.13,29.05,29.09,156500.0,15.3283,15.3336,15.2915,15.3125,156500.0
2005-07-01 13:30:00,29.08,29.09,29.02,29.05,188500.0,15.3073,15.3125,15.2757,15.2915,188500.0
2005-07-01 14:00:00,29.04,29.1,28.99,28.99,236600.0,15.2862,15.3178,15.2599,15.2599,236600.0
2005-07-01 14:30:00,28.99,29.02,28.94,28.95,344300.0,15.2599,15.2757,15.2336,15.2389,344300.0
2005-07-01 15:00:00,28.96,29.01,28.9,29.0,274500.0,15.2441,15.2704,15.2125,15.2652,274500.0
2005-07-01 15:30:00,29.01,29.09,28.98,29.07,379600.0,15.2704,15.3125,15.2546,15.302,379600.0
2005-07-05 09:30:00,28.87,29.08,28.85,28.92,361900.0,15.1967,15.3073,15.1862,15.2231,361900.0
2005-07-05 10:00:00,28.93,29.03,28.89,29.01,149000.0,15.2283,15.281,15.2073,15.2704,149000.0
2005-07-05 10:30:00,29.01,29.11,29.0,29.08,207400.0,15.2704,15.3231,15.2652,15.3073,207400.0
2005-07-05 11:00:00,29.09,29.11,29.0,29.1,147900.0,15.3125,15.3231,15.2652,15.3178,147900.0
2005-07-05 11:30:00,29.11,29.13,29.06,29.09,119300.0,15.3231,15.3336,15.2968,15.3125,119300.0
2005-07-05 12:00:00,29.08,29.28,29.07,29.28,131300.0,15.3073,15.4126,15.302,15.4126,131300.0
2005-07-05 12:30:00,29.28,29.36,29.24,29.25,198900.0,15.4126,15.4547,15.3915,15.3968,198900.0
2005-07-05 13:00:00,29.26,29.26,29.15,29.17,144400.0,15.402,15.402,15.3441,15.3547,144400.0
2005-07-05 13:30:00,29.17,29.21,29.13,29.2,162500.0,15.3547,15.3757,15.3336,15.3705,162500.0
2005-07-05 14:00:00,29.18,29.19,29.12,29.15,169300.0,15.3599,15.3652,15.3283,15.3441,169300.0
2005-07-05 14:30:00,29.15,29.19,29.12,29.17,282000.0,15.3441,15.3652,15.3283,15.3547,282000.0
2005-07-05 15:00:00,29.18,29.2,29.16,29.17,264700.0,15.3599,15.3705,15.3494,15.3547,264700.0
2005-07-05 15:30:00,29.18,29.23,29.17,29.22,350900.0,15.3599,15.3862,15.3547,15.381,350900.0
2005-07-06 09:30:00,29.26,29.27,29.15,29.22,254100.0,15.402,15.4073,15.3441,15.381,254100.0
2005-07-06 10:00:00,29.22,29.25,29.15,29.16,152800.0,15.381,15.3968,15.3441,15.3494,152800.0
2005-07-06 10:30:00,29.16,29.23,29.15,29.22,137100.0,15.3494,15.3862,15.3441,15.381,137100.0
2005-07-06 11:00:00,29.23,29.23,29.09,29.1,131700.0,15.3862,15.3862,15.3125,15.3178,131700.0
2005-07-06 11:30:00,29.1,29.25,29.1,29.24,172900.0,15.3178,15.3968,15.3178,15.3915,172900.0
2005-07-06 12:00:00,29.25,29.27,29.18,29.2,174000.0,15.3968,15.4073,15.3599,15.3705,174000.0
2005-07-06 12:30:00,29.2,29.2,29.11,29.13,127500.0,15.3705,15.3705,15.3231,15.3336,127500.0
2005-07-06 13:00:00,29.14,29.16,29.12,29.14,91300.0,15.3389,15.3494,15.3283,15.3389,91300.0
2005-07-06 13:30:00,29.14,29.16,29.1,29.15,116800.0,15.3389,15.3494,15.3178,15.3441,116800.0
2005-07-06 14:00:00,29.15,29.15,29.0,29.01,238400.0,15.3441,15.3441,15.2652,15.2704,238400.0
2005-07-06 14:30:00,29.0,29.02,28.93,28.94,284400.0,15.2652,15.2757,15.2283,15.2336,284400.0
2005-07-06 15:00:00,28.94,28.99,28.92,28.98,332000.0,15.2336,15.2599,15.2231,15.2546,332000.0
2005-07-06 15:30:00,28.97,28.98,28.85,28.89,611000.0,15.2494,15.2546,15.1862,15.2073,611000.0
2005-07-07 09:30:00,28.57,29.25,27.77,28.51,499700.0,15.0388,15.3968,14.6177,15.0072,499700.0
2005-07-07 10:00:00,28.51,28.65,28.5,28.61,380700.0,15.0072,15.0809,15.002,15.0599,380700.0
2005-07-07 10:30:00,28.6,28.69,28.57,28.67,394900.0,15.0546,15.102,15.0388,15.0915,394900.0
2005-07-07 11:00:00,28.66,28.81,28.64,28.81,258200.0,15.0862,15.1652,15.0757,15.1652,258200.0
2005-07-07 11:30:00,28.82,28.84,28.73,28.84,293000.0,15.1704,15.181,15.123,15.181,293000.0
2005-07-07 12:00:00,28.84,28.93,28.79,28.93,210800.0,15.181,15.2283,15.1546,15.2283,210800.0
2005-07-07 12:30:00,28.93,29.03,28.93,28.98,416600.0,15.2283,15.281,15.2283,15.2546,416600.0
2005-07-07 13:00:00,28.98,29.02,28.98,29.0,137900.0,15.2546,15.2757,15.2546,15.2652,137900.0
2005-07-07 13:30:00,29.01,29.07,28.99,29.05,239500.0,15.2704,15.302,15.2599,15.2915,239500.0
2005-07-07 14:00:00,29.06,29.06,28.93,28.94,288600.0,15.2968,15.2968,15.2283,15.2336,288600.0
2005-07-07 14:30:00,28.94,28.95,28.87,28.93,282500.0,15.2336,15.2389,15.1967,15.2283,282500.0
2005-07-07 15:00:00,28.94,29.05,28.94,29.0,297200.0,15.2336,15.2915,15.2336,15.2652,297200.0
2005-07-07 15:30:00,28.99,29.02,28.96,28.97,434500.0,15.2599,15.2757,15.2441,15.2494,434500.0
2005-07-08 09:30:00,28.96,29.1,28.85,29.03,241900.0,15.2441,15.3178,15.1862,15.281,241900.0
2005-07-08 10:00:00,29.03,29.19,29.02,29.13,369100.0,15.281,15.3652,15.2757,15.3336,369100.0
2005-07-08 10:30:00,29.13,29.24,29.11,29.21,257200.0,15.3336,15.3915,15.3231,15.3757,257200.0
2005-07-08 11:00:00,29.22,29.23,29.16,29.2,156400.0,15.381,15.3862,15.3494,15.3705,156400.0
2005-07-08 11:30:00,29.19,29.24,29.19,29.24,87900.0,15.3652,15.3915,15.3652,15.3915,87900.0
2005-07-08 12:00:00,29.24,29.31,29.2,29.29,208400.0,15.3915,15.4284,15.3705,15.4178,208400.0
2005-07-08 12:30:00,29.28,29.35,29.28,29.32,129100.0,15.4126,15.4494,15.4126,15.4336,129100.0
2005-07-08 13:00:00,29.33,29.33,29.27,29.29,97200.0,15.4389,15.4389,15.4073,15.4178,97200.0
2005-07-08 13:30:00,29.28,29.29,29.21,29.25,148000.0,15.4126,15.4178,15.3757,15.3968,148000.0
2005-07-08 14:00:00,29.26,29.28,29.24,29.27,135800.0,15.402,15.4126,15.3915,15.4073,135800.0
2005-07-08 14:30:00,29.26,29.26,29.2,29.25,133700.0,15.402,15.402,15.3705,15.3968,133700.0
2005-07-08 15:00:00,29.23,29.34,29.21,29.33,250100.0,15.3862,15.4441,15.3757,15.4389,250100.0
2005-07-08 15:30:00,29.34,29.34,29.26,29.29,417200.0,15.4441,15.4441,15.402,15.4178,417200.0
2005-07-11 09:30:00,29.4,29.42,29.3,29.36,268500.0,15.4757,15.4863,15.4231,15.4547,268500.0
2005-07-11 10:00:00,29.36,29.37,29.25,29.26,191900.0,15.4547,15.4599,15.3968,15.402,191900.0
2005-07-11 10:30:00,29.26,29.34,29.2,29.3,217700.0,15.402,15.4441,15.3705,15.4231,217700.0
2005-07-11 11:00:00,29.3,29.37,29.28,29.34,183000.0,15.4231,15.4599,15.4126,15.4441,183000.0
2005-07-11 11:30:00,29.35,29.35,29.21,29.22,165500.0,15.4494,15.4494,15.3757,15.381,165500.0
2005-07-11 12:00:00,29.22,29.3,29.21,29.26,251700.0,15.381,15.4231,15.3757,15.402,251700.0
2005-07-11 12:30:00,29.26,29.33,29.26,29.3,186000.0,15.402,15.4389,15.402,15.4231,186000.0
2005-07-11 13:00:00,29.29,29.35,29.28,29.32,172300.0,15.4178,15.4494,15.4126,15.4336,172300.0
2005-07-11 13:30:00,29.33,29.37,29.32,29.35,156800.0,15.4389,15.4599,15.4336,15.4494,156800.0
2005-07-11 14:00:00,29.35,29.41,29.34,29.38,161800.0,15.4494,15.481,15.4441,15.4652,161800.0
2005-07-11 14:30:00,29.38,29.42,29.37,29.41,193000.0,15.4652,15.4863,15.4599,15.481,193000.0
2005-07-11 15:00:00,29.41,29.5,29.39,29.5,405500.0,15.481,15.5284,15.4705,15.5284,405500.0
2005-07-11 15:30:00,29.5,29.56,29.44,29.49,637300.0,15.5284,15.5599,15.4968,15.5231,637300.0
2005-07-12 09:30:00,29.47,29.6,29.33,29.59,443700.0,15.5126,15.581,15.4389,15.5757,443700.0
2005-07-12 10:00:00,29.58,29.66,29.53,29.55,377600.0,15.5705,15.6126,15.5442,15.5547,377600.0
2005-07-12 10:30:00,29.55,29.56,29.46,29.54,213900.0,15.5547,15.5599,15.5073,15.5494,213900.0
2005-07-12 11:00:00,29.54,29.55,29.47,29.5,314700.0,15.5494,15.5547,15.5126,15.5284,314700.0
2005-07-12 11:30:00,29.51,29.54,29.5,29.5,161200.0,15.5336,15.5494,15.5284,15.5284,161200.0
2005-07-12 12:00:00,29.51,29.6,29.48,29.6,173100.0,15.5336,15.581,15.5178,15.581,173100.0
2005-07-12 12:30:00,29.6,29.65,29.58,29.63,215100.0,15.581,15.6073,15.5705,15.5968,215100.0
2005-07-12 13:00:00,29.62,29.65,29.58,29.63,165500.0,15.5915,15.6073,15.5705,15.5968,165500.0
2005-07-12 13:30:00,29.64,29.73,29.6,29.71,230900.0,15.6021,15.6494,15.581,15.6389,230900.0
2005-07-12 14:00:00,29.71,29.77,29.7,29.73,266500.0,15.6389,15.6705,15.6336,15.6494,266500.0
2005-07-12 14:30:00,29.73,29.75,29.67,29.69,208500.0,15.6494,15.66,15.6179,15.6284,208500.0
2005-07-12 15:00:00,29.69,29.8,29.67,29.8,432900.0,15.6284,15.6863,15.6179,15.6863,432900.0
2005-07-12 15:30:00,29.8,29.8,29.64,29.7,409400.0,15.6863,15.6863,15.6021,15.6336,409400.0
2005-07-13 09:30:00,29.54,29.88,29.54,29.86,399100.0,15.5494,15.7284,15.5494,15.7179,399100.0
2005-07-13 10:00:00,29.87,29.93,29.81,29.81,310400.0,15.7231,15.7547,15.6915,15.6915,310400.0
2005-07-13 10:30:00,29.81,29.87,29.79,29.81,293800.0,15.6915,15.7231,15.681,15.6915,293800.0
2005-07-13 11:00:00,29.8,29.89,29.79,29.88,172600.0,15.6863,15.7337,15.681,15.7284,172600.0
2005-07-13 11:30:00,29.85,29.93,29.84,29.9,356700.0,15.7126,15.7547,15.7073,15.7389,356700.0
2005-07-13 12:00:00,29.9,29.94,29.89,29.93,152600.0,15.7389,15.76,15.7337,15.7547,152600.0
2005-07-13 12:30:00,29.92,29.98,29.87,29.89,244100.0,15.7494,15.781,15.7231,15.7337,244100.0
2005-07-13 13:00:00,29.89,29.89,29.81,29.88,148600.0,15.7337,15.7337,15.6915,15.7284,148600.0
2005-07-13 13:30:00,29.89,29.93,29.86,29.89,144300.0,15.7337,15.7547,15.7179,15.7337,144300.0
2005-07-13 14:00:00,29.89,29.92,29.86,29.9,232100.0,15.7337,15.7494,15.7179,15.7389,232100.0
2005-07-13 14:30:00,29.9,29.95,29.87,29.89,233400.0,15.7389,15.7652,15.7231,15.7337,233400.0
2005-07-13 15:00:00,29.89,29.9,29.8,29.84,387700.0,15.7337,15.7389,15.6863,15.7073,387700.0
2005-07-13 15:30:00,29.84,29.89,29.81,29.83,432900.0,15.7073,15.7337,15.6915,15.7021,432900.0
2005-07-14 09:30:00,29.89,30.0,29.87,29.94,436600.0,15.7337,15.7916,15.7231,15.76,436600.0
2005-07-14 10:00:00,29.94,29.96,29.88,29.93,275500.0,15.76,15.7705,15.7284,15.7547,275500.0
2005-07-14 10:30:00,29.92,29.96,29.86,29.9,201000.0,15.7494,15.7705,15.7179,15.7389,201000.0
2005-07-14 11:00:00,29.89,29.93,29.84,29.88,239200.0,15.7337,15.7547,15.7073,15.7284,239200.0
2005-07-14 11:30:00,29.88,29.93,29.82,29.88,229000.0,15.7284,15.7547,15.6968,15.7284,229000.0
2005-07-14 12:00:00,29.88,29.94,29.87,29.9,216900.0,15.7284,15.76,15.7231,15.7389,216900.0
2005-07-14 12:30:00,29.91,29.94,29.89,29.92,172900.0,15.7442,15.76,15.7337,15.7494,172900.0
2005-07-14 13:00:00,29.93,30.01,29.92,29.99,278000.0,15.7547,15.7968,15.7494,15.7863,278000.0
2005-07-14 13:30:00,29.98,30.0,29.94,29.99,689700.0,15.781,15.7916,15.76,15.7863,689700.0
2005-07-14 14:00:00,29.99,30.0,29.92,29.94,245300.0,15.7863,15.7916,15.7494,15.76,245300.0
2005-07-14 14:30:00,29.95,29.99,29.91,29.97,310900.0,15.7652,15.7863,15.7442,15.7758,310900.0
2005-07-14 15:00:00,29.97,30.0,29.9,29.91,501800.0,15.7758,15.7916,15.7389,15.7442,501800.0
2005-07-14 15:30:00,29.91,30.0,29.9,29.92,630100.0,15.7442,15.7916,15.7389,15.7494,630100.0
2005-07-15 09:30:00,30.0,30.2,30.0,30.05,1100400.0,15.7916,15.8968,15.7916,15.8179,1100400.0
2005-07-15 10:00:00,30.04,30.1,30.0,30.07,301900.0,15.8126,15.8442,15.7916,15.8284,301900.0
2005-07-15 10:30:00,30.08,30.19,30.07,30.18,304300.0,15.8337,15.8916,15.8284,15.8863,304300.0
2005-07-15 11:00:00,30.18,30.37,30.17,30.36,707900.0,15.8863,15.9863,15.881,15.9811,707900.0
2005-07-15 11:30:00,30.35,30.5,30.3,30.4,556800.0,15.9758,16.0548,15.9495,16.0021,556800.0
2005-07-15 12:00:00,30.41,30.44,30.39,30.42,282400.0,16.0074,16.0232,15.9968,16.0126,282400.0
2005-07-15 12:30:00,30.41,30.64,30.39,30.51,701200.0,16.0074,16.1284,15.9968,16.06,701200.0
2005-07-15 13:00:00,30.51,30.6,30.5,30.55,304900.0,16.06,16.1074,16.0548,16.0811,304900.0
2005-07-15 13:30:00,30.54,30.7,30.54,30.63,515300.0,16.0758,16.16,16.0758,16.1232,515300.0
2005-07-15 14:00:00,30.63,30.7,30.6,30.63,326400.0,16.1232,16.16,16.1074,16.1232,326400.0
2005-07-15 14:30:00,30.63,30.91,30.63,30.89,835600.0,16.1232,16.2706,16.1232,16.26,835600.0
2005-07-15 15:00:00,30.9,30.9,30.49,30.53,922400.0,16.2653,16.2653,16.0495,16.0705,922400.0
2005-07-15 15:30:00,30.52,30.63,30.5,30.63,1065400.0,16.0653,16.1232,16.0548,16.1232,1065400.0
2005-07-18 09:30:00,30.38,30.39,30.22,30.3,543100.0,15.9916,15.9968,15.9074,15.9495,543100.0
2005-07-18 10:00:00,30.3,30.31,30.12,30.22,503700.0,15.9495,15.9547,15.8547,15.9074,503700.0
2005-07-18 10:30:00,30.23,30.28,30.18,30.28,386600.0,15.9126,15.9389,15.8863,15.9389,386600.0
2005-07-18 11:00:00,30.27,30.38,30.27,30.3,559900.0,15.9337,15.9916,15.9337,15.9495,559900.0
2005-07-18 11:30:00,30.3,30.31,30.17,30.18,290900.0,15.9495,15.9547,15.881,15.8863,290900.0
2005-07-18 12:00:00,30.18,30.18,30.11,30.12,204300.0,15.8863,15.8863,15.8495,15.8547,204300.0
2005-07-18 12:30:00,30.12,30.17,30.12,30.15,129500.0,15.8547,15.881,15.8547,15.8705,129500.0
2005-07-18 13:00:00,30.15,30.16,30.13,30.13,635700.0,15.8705,15.8758,15.86,15.86,635700.0
2005-07-18 13:30:00,30.14,30.2,30.13,30.19,274500.0,15.8653,15.8968,15.86,15.8916,274500.0
2005-07-18 14:00:00,30.2,30.25,30.18,30.22,376100.0,15.8968,15.9232,15.8863,15.9074,376100.0
2005-07-18 14:30:00,30.22,30.22,30.14,30.17,374200.0,15.9074,15.9074,15.8653,15.881,374200.0
2005-07-18 15:00:00,30.17,30.19,30.16,30.18,373400.0,15.881,15.8916,15.8758,15.8863,373400.0
2005-07-18 15:30:00,30.17,30.19,30.09,30.1,682200.0,15.881,15.8916,15.8389,15.8442,682200.0
2005-07-19 09:30:00,30.2,30.57,30.2,30.54,1035800.0,15.8968,16.0916,15.8968,16.0758,1035800.0
2005-07-19 10:00:00,30.54,30.58,30.42,30.56,378100.0,16.0758,16.0969,16.0126,16.0863,378100.0
2005-07-19 10:30:00,30.55,30.57,30.47,30.49,271100.0,16.0811,16.0916,16.039,16.0495,271100.0
2005-07-19 11:00:00,30.5,30.5,30.44,30.44,317300.0,16.0548,16.0548,16.0232,16.0232,317300.0
2005-07-19 11:30:00,30.44,30.45,30.37,30.39,159200.0,16.0232,16.0284,15.9863,15.9968,159200.0
2005-07-19 12:00:00,30.39,30.44,30.37,30.44,166100.0,15.9968,16.0232,15.9863,16.0232,166100.0
2005-07-19 12:30:00,30.43,30.52,30.41,30.5,132400.0,16.0179,16.0653,16.0074,16.0548,132400.0
2005-07-19 13:00:00,30.5,30.52,30.37,30.44,213700.0,16.0548,16.0653,15.9863,16.0232,213700.0
2005-07-19 13:30:00,30.44,30.48,30.41,30.45,203000.0,16.0232,16.0442,16.0074,16.0284,203000.0
2005-07-19 14:00:00,30.46,30.46,30.32,30.41,208700.0,16.0337,16.0337,15.96,16.0074,208700.0
2005-07-19 14:30:00,30.41,30.48,30.38,30.4,230900.0,16.0074,16.0442,15.9916,16.0021,230900.0
2005-07-19 15:00:00,30.4,30.42,30.39,30.41,239600.0,16.0021,16.0126,15.9968,16.0074,239600.0
2005-07-19 15:30:00,30.42,30.49,30.39,30.4,421300.0,16.0126,16.0495,15.9968,16.0021,421300.0
2005-07-20 09:30:00,30.39,30.58,30.3,30.4,388400.0,15.9968,16.0969,15.9495,16.0021,388400.0
2005-07-20 10:00:00,30.39,30.4,30.04,30.09,298400.0,15.9968,16.0021,15.8126,15.8389,298400.0
2005-07-20 10:30:00,30.12,30.22,30.08,30.22,215900.0,15.8547,15.9074,15.8337,15.9074,215900.0
2005-07-20 11:00:00,30.22,30.3,30.18,30.3,360900.0,15.9074,15.9495,15.8863,15.9495,360900.0
2005-07-20 11:30:00,30.3,30.4,30.29,30.33,145700.0,15.9495,16.0021,15.9442,15.9653,145700.0
2005-07-20 12:00:00,30.33,30.4,30.25,30.38,195000.0,15.9653,16.0021,15.9232,15.9916,195000.0
2005-07-20 12:30:00,30.39,30.42,30.33,30.39,134200.0,15.9968,16.0126,15.9653,15.9968,134200.0
2005-07-20 13:00:00,30.39,30.5,30.38,30.5,187500.0,15.9968,16.0548,15.9916,16.0548,187500.0
2005-07-20 13:30:00,30.5,30.56,30.48,30.52,305200.0,16.0548,16.0863,16.0442,16.0653,305200.0
2005-07-20 14:00:00,30.52,30.54,30.45,30.5,246600.0,16.0653,16.0758,16.0284,16.0548,246600.0
2005-07-20 14:30:00,30.49,30.51,30.35,30.39,248400.0,16.0495,16.06,15.9758,15.9968,248400.0
2005-07-20 15:00:00,30.4,30.42,30.37,30.39,196100.0,16.0021,16.0126,15.9863,15.9968,196100.0
2005-07-20 15:30:00,30.4,30.5,30.39,30.39,286300.0,16.0021,16.0548,15.9968,15.9968,286300.0
2005-07-21 09:30:00,30.38,30.5,30.3,30.41,254900.0,15.9916,16.0548,15.9495,16.0074,254900.0
2005-07-21 10:00:00,30.41,30.47,30.32,30.41,297900.0,16.0074,16.039,15.96,16.0074,297900.0
2005-07-21 10:30:00,30.41,30.43,30.26,30.39,248600.0,16.0074,16.0179,15.9284,15.9968,248600.0
2005-07-21 11:00:00,30.39,30.46,30.35,30.38,162000.0,15.9968,16.0337,15.9758,15.9916,162000.0
2005-07-21 11:30:00,30.37,30.46,30.35,30.39,176900.0,15.9863,16.0337,15.9758,15.9968,176900.0
2005-07-21 12:00:00,30.39,30.45,30.35,30.41,141400.0,15.9968,16.0284,15.9758,16.0074,141400.0
2005-07-21 12:30:00,30.42,30.58,30.42,30.52,353400.0,16.0126,16.0969,16.0126,16.0653,353400.0
2005-07-21 13:00:00,30.53,30.6,30.52,30.57,215200.0,16.0705,16.1074,16.0653,16.0916,215200.0
2005-07-21 13:30:00,30.57,30.62,30.48,30.51,229800.0,16.0916,16.1179,16.0442,16.06,229800.0
2005-07-21 14:00:00,30.51,30.51,30.39,30.41,188900.0,16.06,16.06,15.9968,16.0074,188900.0
2005-07-21 14:30:00,30.39,30.41,30.27,30.32,204100.0,15.9968,16.0074,15.9337,15.96,204100.0
2005-07-21 15:00:00,30.32,30.41,30.27,30.4,221000.0,15.96,16.0074,15.9337,16.0021,221000.0
2005-07-21 15:30:00,30.41,30.43,30.33,30.33,348600.0,16.0074,16.0179,15.9653,15.9653,348600.0
2005-07-22 09:30:00,30.33,30.45,30.33,30.36,172500.0,15.9653,16.0284,15.9653,15.9811,172500.0
2005-07-22 10:00:00,30.35,30.39,30.3,30.31,128900.0,15.9758,15.9968,15.9495,15.9547,128900.0
2005-07-22 10:30:00,30.3,30.32,30.2,30.26,150700.0,15.9495,15.96,15.8968,15.9284,150700.0
2005-07-22 11:00:00,30.26,30.36,30.26,30.28,137500.0,15.9284,15.9811,15.9284,15.9389,137500.0
2005-07-22 11:30:00,30.28,30.29,30.23,30.26,86100.0,15.9389,15.9442,15.9126,15.9284,86100.0
2005-07-22 12:00:00,30.27,30.3,30.23,30.23,92700.0,15.9337,15.9495,15.9126,15.9126,92700.0
2005-07-22 12:30:00,30.23,30.25,30.19,30.21,164500.0,15.9126,15.9232,15.8916,15.9021,164500.0
2005-07-22 13:00:00,30.22,30.28,30.22,30.27,79000.0,15.9074,15.9389,15.9074,15.9337,79000.0
2005-07-22 13:30:00,30.27,30.3,30.27,30.29,53100.0,15.9337,15.9495,15.9337,15.9442,53100.0
2005-07-22 14:00:00,30.29,30.36,30.27,30.35,91000.0,15.9442,15.9811,15.9337,15.9758,91000.0
2005-07-22 14:30:00,30.35,30.5,30.35,30.49,248700.0,15.9758,16.0548,15.9758,16.0495,248700.0
2005-07-22 15:00:00,30.49,30.53,30.45,30.52,144300.0,16.0495,16.0705,16.0284,16.0653,144300.0
2005-07-22 15:30:00,30.52,30.6,30.5,30.57,315300.0,16.0653,16.1074,16.0548,16.0916,315300.0
2005-07-25 09:30:00,30.62,30.63,30.5,30.52,289500.0,16.1179,16.1232,16.0548,16.0653,289500.0
2005-07-25 10:00:00,30.53,30.57,30.44,30.49,174100.0,16.0705,16.0916,16.0232,16.0495,174100.0
2005-07-25 10:30:00,30.5,30.62,30.44,30.56,201100.0,16.0548,16.1179,16.0232,16.0863,201100.0
2005-07-25 11:00:00,30.57,30.6,30.52,30.55,112400.0,16.0916,16.1074,16.0653,16.0811,112400.0
2005-07-25 11:30:00,30.54,30.59,30.5,30.58,115400.0,16.0758,16.1021,16.0548,16.0969,115400.0
2005-07-25 12:00:00,30.58,30.6,30.5,30.54,174100.0,16.0969,16.1074,16.0548,16.0758,174100.0
2005-07-25 12:30:00,30.55,30.58,30.51,30.51,109900.0,16.0811,16.0969,16.06,16.06,109900.0
2005-07-25 13:00:00,30.52,30.57,30.5,30.53,118200.0,16.0653,16.0916,16.0548,16.0705,118200.0
2005-07-25 13:30:00,30.54,30.54,30.49,30.51,124800.0,16.0758,16.0758,16.0495,16.06,124800.0
2005-07-25 14:00:00,30.5,30.51,30.43,30.46,95000.0,16.0548,16.06,16.0179,16.0337,95000.0
2005-07-25 14:30:00,30.45,30.46,30.33,30.34,333600.0,16.0284,16.0337,15.9653,15.9705,333600.0
2005-07-25 15:00:00,30.34,30.42,30.3,30.4,507300.0,15.9705,16.0126,15.9495,16.0021,507300.0
2005-07-25 15:30:00,30.4,30.49,30.39,30.44,375500.0,16.0021,16.0495,15.9968,16.0232,375500.0
2005-07-26 09:30:00,30.41,30.51,30.39,30.45,524100.0,16.0074,16.06,15.9968,16.0284,524100.0
2005-07-26 10:00:00,30.45,30.55,30.4,30.51,269900.0,16.0284,16.0811,16.0021,16.06,269900.0
2005-07-26 10:30:00,30.5,30.52,30.45,30.51,202200.0,16.0548,16.0653,16.0284,16.06,202200.0
2005-07-26 11:00:00,30.52,30.56,30.49,30.54,158600.0,16.0653,16.0863,16.0495,16.0758,158600.0
2005-07-26 11:30:00,30.52,30.59,30.5,30.5,212000.0,16.0653,16.1021,16.0548,16.0548,212000.0
2005-07-26 12:00:00,30.43,30.51,30.39,30.4,228500.0,16.0179,16.06,15.9968,16.0021,228500.0
2005-07-26 12:30:00,30.38,30.46,30.37,30.4,295600.0,15.9916,16.0337,15.9863,16.0021,295600.0
2005-07-26 13:00:00,30.39,30.43,30.33,30.34,249900.0,15.9968,16.0179,15.9653,15.9705,249900.0
2005-07-26 13:30:00,30.33,30.42,30.31,30.42,189300.0,15.9653,16.0126,15.9547,16.0126,189300.0
2005-07-26 14:00:00,30.4,30.44,30.38,30.39,196800.0,16.0021,16.0232,15.9916,15.9968,196800.0
2005-07-26 14:30:00,30.38,30.47,30.36,30.47,213300.0,15.9916,16.039,15.9811,16.039,213300.0
2005-07-26 15:00:00,30.47,30.48,30.39,30.41,248800.0,16.039,16.0442,15.9968,16.0074,248800.0
2005-07-26 15:30:00,30.41,30.43,30.32,30.35,466800.0,16.0074,16.0179,15.96,15.9758,466800.0
2005-07-27 09:30:00,30.42,30.42,30.24,30.27,248900.0,16.0126,16.0126,15.9179,15.9337,248900.0
2005-07-27 10:00:00,30.29,30.3,30.17,30.2,135600.0,15.9442,15.9495,15.881,15.8968,135600.0
2005-07-27 10:30:00,30.21,30.3,30.21,30.27,181600.0,15.9021,15.9495,15.9021,15.9337,181600.0
2005-07-27 11:00:00,30.28,30.29,30.23,30.28,163500.0,15.9389,15.9442,15.9126,15.9389,163500.0
2005-07-27 11:30:00,30.29,30.32,30.29,30.29,125000.0,15.9442,15.96,15.9442,15.9442,125000.0
2005-07-27 12:00:00,30.3,30.32,30.2,30.21,131100.0,15.9495,15.96,15.8968,15.9021,131100.0
2005-07-27 12:30:00,30.21,30.22,30.17,30.2,122900.0,15.9021,15.9074,15.881,15.8968,122900.0
2005-07-27 13:00:00,30.2,30.23,30.18,30.21,104800.0,15.8968,15.9126,15.8863,15.9021,104800.0
2005-07-27 13:30:00,30.21,30.23,30.18,30.2,135000.0,15.9021,15.9126,15.8863,15.8968,135000.0
2005-07-27 14:00:00,30.2,30.26,30.19,30.24,187500.0,15.8968,15.9284,15.8916,15.9179,187500.0
2005-07-27 14:30:00,30.24,30.25,30.23,30.25,255700.0,15.9179,15.9232,15.9126,15.9232,255700.0
2005-07-27 15:00:00,30.24,30.26,30.21,30.25,201700.0,15.9179,15.9284,15.9021,15.9232,201700.0
2005-07-27 15:30:00,30.27,30.33,30.25,30.3,253900.0,15.9337,15.9653,15.9232,15.9495,253900.0
2005-07-28 09:30:00,30.38,30.46,30.36,30.38,264100.0,15.9916,16.0337,15.9811,15.9916,264100.0
2005-07-28 10:00:00,30.36,30.38,30.2,30.22,208000.0,15.9811,15.9916,15.8968,15.9074,208000.0
2005-07-28 10:30:00,30.21,30.37,30.21,30.31,135800.0,15.9021,15.9863,15.9021,15.9547,135800.0
2005-07-28 11:00:00,30.32,30.35,30.23,30.24,233300.0,15.96,15.9758,15.9126,15.9179,233300.0
2005-07-28 11:30:00,30.23,30.34,30.21,30.28,197100.0,15.9126,15.9705,15.9021,15.9389,197100.0
2005-07-28 12:00:00,30.27,30.31,30.22,30.3,152000.0,15.9337,15.9547,15.9074,15.9495,152000.0
2005-07-28 12:30:00,30.3,30.33,30.28,30.29,120900.0,15.9495,15.9653,15.9389,15.9442,120900.0
2005-07-28 13:00:00,30.29,30.31,30.26,30.3,160400.0,15.9442,15.9547,15.9284,15.9495,160400.0
2005-07-28 13:30:00,30.29,30.37,30.28,30.35,157200.0,15.9442,15.9863,15.9389,15.9758,157200.0
2005-07-28 14:00:00,30.35,30.35,30.3,30.34,137600.0,15.9758,15.9758,15.9495,15.9705,137600.0
2005-07-28 14:30:00,30.35,30.37,30.3,30.35,467200.0,15.9758,15.9863,15.9495,15.9758,467200.0
2005-07-28 15:00:00,30.34,30.37,30.32,30.34,222300.0,15.9705,15.9863,15.96,15.9705,222300.0
2005-07-28 15:30:00,30.34,30.35,30.28,30.34,271600.0,15.9705,15.9758,15.9389,15.9705,271600.0
2005-07-29 09:30:00,30.33,30.39,30.27,30.34,333500.0,15.9653,15.9968,15.9337,15.9705,333500.0
2005-07-29 10:00:00,30.35,30.36,30.28,30.28,224500.0,15.9758,15.9811,15.9389,15.9389,224500.0
2005-07-29 10:30:00,30.29,30.34,30.2,30.27,251400.0,15.9442,15.9705,15.8968,15.9337,251400.0
2005-07-29 11:00:00,30.27,30.31,30.22,30.24,143000.0,15.9337,15.9547,15.9074,15.9179,143000.0
2005-07-29 11:30:00,30.22,30.32,30.21,30.31,203600.0,15.9074,15.96,15.9021,15.9547,203600.0
2005-07-29 12:00:00,30.31,30.33,30.16,30.17,156300.0,15.9547,15.9653,15.8758,15.881,156300.0
2005-07-29 12:30:00,30.17,30.28,30.15,30.21,136200.0,15.881,15.9389,15.8705,15.9021,136200.0
2005-07-29 13:00:00,30.23,30.25,30.2,30.22,60400.0,15.9126,15.9232,15.8968,15.9074,60400.0
2005-07-29 13:30:00,30.21,30.24,30.15,30.21,141300.0,15.9021,15.9179,15.8705,15.9021,141300.0
2005-07-29 14:00:00,30.21,30.24,30.17,30.19,114400.0,15.9021,15.9179,15.881,15.8916,114400.0
2005-07-29 14:30:00,30.19,30.23,30.19,30.22,109000.0,15.8916,15.9126,15.8916,15.9074,109000.0
2005-07-29 15:00:00,30.22,30.24,30.09,30.11,194600.0,15.9074,15.9179,15.8389,15.8495,194600.0
2005-07-29 15:30:00,30.11,30.12,30.03,30.09,381900.0,15.8495,15.8547,15.8074,15.8389,381900.0
2005-08-01 09:30:00,30.2,30.2,30.03,30.05,273500.0,15.8968,15.8968,15.8074,15.8179,273500.0
2005-08-01 10:00:00,30.04,30.17,30.01,30.14,237400.0,15.8126,15.881,15.7968,15.8653,237400.0
2005-08-01 10:30:00,30.14,30.17,30.07,30.15,204100.0,15.8653,15.881,15.8284,15.8705,204100.0
2005-08-01 11:00:00,30.14,30.16,30.07,30.07,231400.0,15.8653,15.8758,15.8284,15.8284,231400.0
2005-08-01 11:30:00,30.08,30.09,30.03,30.03,149800.0,15.8337,15.8389,15.8074,15.8074,149800.0
2005-08-01 12:00:00,30.03,30.08,30.03,30.04,179300.0,15.8074,15.8337,15.8074,15.8126,179300.0
2005-08-01 12:30:00,30.03,30.06,30.03,30.05,88200.0,15.8074,15.8231,15.8074,15.8179,88200.0
2005-08-01 13:00:00,30.05,30.06,29.97,29.97,249300.0,15.8179,15.8231,15.7758,15.7758,249300.0
2005-08-01 13:30:00,29.97,29.99,29.93,29.93,244900.0,15.7758,15.7863,15.7547,15.7547,244900.0
2005-08-01 14:00:00,29.93,30.01,29.92,29.96,295500.0,15.7547,15.7968,15.7494,15.7705,295500.0
2005-08-01 14:30:00,29.96,30.01,29.94,29.98,383600.0,15.7705,15.7968,15.76,15.781,383600.0
2005-08-01 15:00:00,29.98,30.01,29.94,29.96,235800.0,15.781,15.7968,15.76,15.7705,235800.0
2005-08-01 15:30:00,29.94,29.99,29.88,29.89,420700.0,15.76,15.7863,15.7284,15.7337,420700.0
2005-08-02 09:30:00,30.04,30.05,29.93,30.04,243100.0,15.8126,15.8179,15.7547,15.8126,243100.0
2005-08-02 10:00:00,30.03,30.13,30.03,30.05,297300.0,15.8074,15.86,15.8074,15.8179,297300.0
2005-08-02 10:30:00,30.04,30.05,29.97,29.97,233100.0,15.8126,15.8179,15.7758,15.7758,233100.0
2005-08-02 11:00:00,29.97,30.04,29.97,30.01,434600.0,15.7758,15.8126,15.7758,15.7968,434600.0
2005-08-02 11:30:00,30.01,30.02,29.96,29.98,149300.0,15.7968,15.8021,15.7705,15.781,149300.0
2005-08-02 12:00:00,29.98,30.07,29.96,30.05,212500.0,15.781,15.8284,15.7705,15.8179,212500.0
2005-08-02 12:30:00,30.03,30.05,29.96,29.98,143000.0,15.8074,15.8179,15.7705,15.781,143000.0
2005-08-02 13:00:00,29.98,30.0,29.95,29.99,205900.0,15.781,15.7916,15.7652,15.7863,205900.0
2005-08-02 13:30:00,29.99,30.03,29.98,29.99,174200.0,15.7863,15.8074,15.781,15.7863,174200.0
2005-08-02 14:00:00,29.99,30.03,29.98,29.99,140400.0,15.7863,15.8074,15.781,15.7863,140400.0
2005-08-02 14:30:00,29.99,30.05,29.97,29.99,240700.0,15.7863,15.8179,15.7758,15.7863,240700.0
2005-08-02 15:00:00,30.0,30.01,29.97,30.0,345700.0,15.7916,15.7968,15.7758,15.7916,345700.0
2005-08-02 15:30:00,29.99,30.03,29.98,30.01,309400.0,15.7863,15.8074,15.781,15.7968,309400.0
2005-08-03 09:30:00,29.93,29.99,29.9,29.93,219300.0,15.7547,15.7863,15.7389,15.7547,219300.0
2005-08-03 10:00:00,29.93,29.98,29.9,29.92,148800.0,15.7547,15.781,15.7389,15.7494,148800.0
2005-08-03 10:30:00,29.92,29.99,29.9,29.95,189900.0,15.7494,15.7863,15.7389,15.7652,189900.0
2005-08-03 11:00:00,29.96,29.99,29.94,29.99,129100.0,15.7705,15.7863,15.76,15.7863,129100.0
2005-08-03 11:30:00,30.0,30.0,29.96,29.98,104900.0,15.7916,15.7916,15.7705,15.781,104900.0
2005-08-03 12:00:00,29.97,30.05,29.96,30.03,156500.0,15.7758,15.8179,15.7705,15.8074,156500.0
2005-08-03 12:30:00,30.03,30.05,29.99,30.01,167600.0,15.8074,15.8179,15.7863,15.7968,167600.0
2005-08-03 13:00:00,30.01,30.04,29.99,30.03,57700.0,15.7968,15.8126,15.7863,15.8074,57700.0
2005-08-03 13:30:00,30.04,30.05,30.01,30.03,88900.0,15.8126,15.8179,15.7968,15.8074,88900.0
2005-08-03 14:00:00,30.03,30.05,30.0,30.01,84100.0,15.8074,15.8179,15.7916,15.7968,84100.0
2005-08-03 14:30:00,30.02,30.03,29.98,30.01,131100.0,15.8021,15.8074,15.781,15.7968,131100.0
2005-08-03 15:00:00,30.0,30.03,29.97,30.0,142200.0,15.7916,15.8074,15.7758,15.7916,142200.0
2005-08-03 15:30:00,30.0,30.06,29.97,30.04,267400.0,15.7916,15.8231,15.7758,15.8126,267400.0
2005-08-04 09:30:00,29.85,29.9,29.8,29.82,315200.0,15.7126,15.7389,15.6863,15.6968,315200.0
2005-08-04 10:00:00,29.82,29.86,29.77,29.78,232200.0,15.6968,15.7179,15.6705,15.6758,232200.0
2005-08-04 10:30:00,29.78,29.83,29.72,29.82,167600.0,15.6758,15.7021,15.6442,15.6968,167600.0
2005-08-04 11:00:00,29.81,29.86,29.78,29.78,160800.0,15.6915,15.7179,15.6758,15.6758,160800.0
2005-08-04 11:30:00,29.78,29.8,29.63,29.64,232700.0,15.6758,15.6863,15.5968,15.6021,232700.0
2005-08-04 12:00:00,29.64,29.75,29.63,29.74,158900.0,15.6021,15.66,15.5968,15.6547,158900.0
2005-08-04 12:30:00,29.74,29.81,29.74,29.77,231300.0,15.6547,15.6915,15.6547,15.6705,231300.0
2005-08-04 13:00:00,29.77,29.78,29.72,29.74,110000.0,15.6705,15.6758,15.6442,15.6547,110000.0
2005-08-04 13:30:00,29.75,29.78,29.7,29.75,145900.0,15.66,15.6758,15.6336,15.66,145900.0
2005-08-04 14:00:00,29.75,29.78,29.68,29.7,181200.0,15.66,15.6758,15.6231,15.6336,181200.0
2005-08-04 14:30:00,29.7,29.76,29.66,29.72,197500.0,15.6336,15.6652,15.6126,15.6442,197500.0
2005-08-04 15:00:00,29.71,29.78,29.68,29.77,232700.0,15.6389,15.6758,15.6231,15.6705,232700.0
2005-08-04 15:30:00,29.8,29.81,29.74,29.78,507200.0,15.6863,15.6915,15.6547,15.6758,507200.0
2005-08-05 09:30:00,29.7,29.75,29.56,29.6,399500.0,15.6336,15.66,15.5599,15.581,399500.0
2005-08-05 10:00:00,29.6,29.64,29.56,29.61,352100.0,15.581,15.6021,15.5599,15.5863,352100.0
2005-08-05 10:30:00,29.61,29.68,29.6,29.67,146700.0,15.5863,15.6231,15.581,15.6179,146700.0
2005-08-05 11:00:00,29.66,29.71,29.62,29.63,189100.0,15.6126,15.6389,15.5915,15.5968,189100.0
2005-08-05 11:30:00,29.6,29.65,29.6,29.64,322000.0,15.581,15.6073,15.581,15.6021,322000.0
2005-08-05 12:00:00,29.64,29.71,29.63,29.7,221100.0,15.6021,15.6389,15.5968,15.6336,221100.0
2005-08-05 12:30:00,29.71,29.72,29.68,29.69,195700.0,15.6389,15.6442,15.6231,15.6284,195700.0
2005-08-05 13:00:00,29.7,29.7,29.64,29.67,218300.0,15.6336,15.6336,15.6021,15.6179,218300.0
2005-08-05 13:30:00,29.68,29.73,29.66,29.71,145400.0,15.6231,15.6494,15.6126,15.6389,145400.0
2005-08-05 14:00:00,29.7,29.71,29.65,29.66,122300.0,15.6336,15.6389,15.6073,15.6126,122300.0
2005-08-05 14:30:00,29.67,29.68,29.63,29.66,165800.0,15.6179,15.6231,15.5968,15.6126,165800.0
2005-08-05 15:00:00,29.66,29.71,29.64,29.7,149700.0,15.6126,15.6389,15.6021,15.6336,149700.0
2005-08-05 15:30:00,29.7,29.71,29.63,29.65,268600.0,15.6336,15.6389,15.5968,15.6073,268600.0
2005-08-08 09:30:00,29.85,29.85,29.71,29.79,250000.0,15.7126,15.7126,15.6389,15.681,250000.0
2005-08-08 10:00:00,29.79,29.8,29.66,29.73,288500.0,15.681,15.6863,15.6126,15.6494,288500.0
2005-08-08 10:30:00,29.73,29.73,29.62,29.64,239300.0,15.6494,15.6494,15.5915,15.6021,239300.0
2005-08-08 11:00:00,29.65,29.69,29.65,29.65,112800.0,15.6073,15.6284,15.6073,15.6073,112800.0
2005-08-08 11:30:00,29.65,29.71,29.65,29.68,143600.0,15.6073,15.6389,15.6073,15.6231,143600.0
2005-08-08 12:00:00,29.69,29.72,29.66,29.68,82400.0,15.6284,15.6442,15.6126,15.6231,82400.0
2005-08-08 12:30:00,29.67,29.71,29.66,29.69,101000.0,15.6179,15.6389,15.6126,15.6284,101000.0
2005-08-08 13:00:00,29.69,29.69,29.63,29.66,97000.0,15.6284,15.6284,15.5968,15.6126,97000.0
2005-08-08 13:30:00,29.65,29.68,29.63,29.66,111100.0,15.6073,15.6231,15.5968,15.6126,111100.0
2005-08-08 14:00:00,29.65,29.66,29.62,29.65,147100.0,15.6073,15.6126,15.5915,15.6073,147100.0
2005-08-08 14:30:00,29.65,29.74,29.65,29.72,250400.0,15.6073,15.6547,15.6073,15.6442,250400.0
2005-08-08 15:00:00,29.73,29.74,29.66,29.7,217700.0,15.6494,15.6547,15.6126,15.6336,217700.0
2005-08-08 15:30:00,29.7,29.75,29.69,29.73,278700.0,15.6336,15.66,15.6284,15.6494,278700.0
2005-08-09 09:30:00,29.72,30.38,29.72,30.06,384100.0,15.6442,15.9916,15.6442,15.8231,384100.0
2005-08-09 10:00:00,30.07,30.16,30.0,30.07,257000.0,15.8284,15.8758,15.7916,15.8284,257000.0
2005-08-09 10:30:00,30.06,30.13,30.02,30.06,207000.0,15.8231,15.86,15.8021,15.8231,207000.0
2005-08-09 11:00:00,30.06,30.08,30.02,30.05,194300.0,15.8231,15.8337,15.8021,15.8179,194300.0
2005-08-09 11:30:00,30.06,30.06,29.99,30.01,282500.0,15.8231,15.8231,15.7863,15.7968,282500.0
2005-08-09 12:00:00,30.01,30.04,29.99,30.03,114800.0,15.7968,15.8126,15.7863,15.8074,114800.0
2005-08-09 12:30:00,30.03,30.07,30.02,30.06,181400.0,15.8074,15.8284,15.8021,15.8231,181400.0
2005-08-09 13:00:00,30.07,30.08,30.03,30.06,151900.0,15.8284,15.8337,15.8074,15.8231,151900.0
2005-08-09 13:30:00,30.04,30.1,30.04,30.08,126100.0,15.8126,15.8442,15.8126,15.8337,126100.0
2005-08-09 14:00:00,30.08,30.1,30.03,30.09,455700.0,15.8337,15.8442,15.8074,15.8389,455700.0
2005-08-09 14:30:00,30.08,30.1,30.01,30.01,228900.0,15.8337,15.8442,15.7968,15.7968,228900.0
2005-08-09 15:00:00,30.01,30.05,29.97,29.98,417500.0,15.7968,15.8179,15.7758,15.781,417500.0
2005-08-09 15:30:00,29.98,30.07,29.97,30.04,359300.0,15.781,15.8284,15.7758,15.8126,359300.0
2005-08-10 09:30:00,30.01,30.18,30.01,30.14,610100.0,15.7968,15.8863,15.7968,15.8653,610100.0
2005-08-10 10:00:00,30.11,30.26,30.11,30.26,632200.0,15.8495,15.9284,15.8495,15.9284,632200.0
2005-08-10 10:30:00,30.25,30.42,30.25,30.41,438700.0,15.9232,16.0126,15.9232,16.0074,438700.0
2005-08-10 11:00:00,30.4,30.4,30.33,30.38,371900.0,16.0021,16.0021,15.9653,15.9916,371900.0
2005-08-10 11:30:00,30.37,30.39,30.29,30.31,295000.0,15.9863,15.9968,15.9442,15.9547,295000.0
2005-08-10 12:00:00,30.31,30.38,30.3,30.38,380800.0,15.9547,15.9916,15.9495,15.9916,380800.0
2005-08-10 12:30:00,30.38,30.39,30.27,30.34,431100.0,15.9916,15.9968,15.9337,15.9705,431100.0
2005-08-10 13:00:00,30.33,30.35,30.3,30.34,276000.0,15.9653,15.9758,15.9495,15.9705,276000.0
2005-08-10 13:30:00,30.34,30.36,30.28,30.3,357800.0,15.9705,15.9811,15.9389,15.9495,357800.0
2005-08-10 14:00:00,30.31,30.31,30.12,30.13,423500.0,15.9547,15.9547,15.8547,15.86,423500.0
2005-08-10 14:30:00,30.13,30.18,30.1,30.12,297900.0,15.86,15.8863,15.8442,15.8547,297900.0
2005-08-10 15:00:00,30.12,30.15,30.02,30.12,370300.0,15.8547,15.8705,15.8021,15.8547,370300.0
2005-08-10 15:30:00,30.12,30.13,30.07,30.11,454300.0,15.8547,15.86,15.8284,15.8495,454300.0
2005-08-11 09:30:00,30.11,30.15,30.09,30.09,281900.0,15.8495,15.8705,15.8389,15.8389,281900.0
2005-08-11 10:00:00,30.1,30.21,30.07,30.21,269200.0,15.8442,15.9021,15.8284,15.9021,269200.0
2005-08-11 10:30:00,30.21,30.21,30.06,30.06,191000.0,15.9021,15.9021,15.8231,15.8231,191000.0
2005-08-11 11:00:00,30.07,30.09,29.98,29.99,404800.0,15.8284,15.8389,15.781,15.7863,404800.0
2005-08-11 11:30:00,30.0,30.02,29.96,30.01,190700.0,15.7916,15.8021,15.7705,15.7968,190700.0
2005-08-11 12:00:00,30.01,30.01,29.86,29.87,255000.0,15.7968,15.7968,15.7179,15.7231,255000.0
2005-08-11 12:30:00,29.87,29.91,29.86,29.9,113000.0,15.7231,15.7442,15.7179,15.7389,113000.0
2005-08-11 13:00:00,29.89,29.94,29.89,29.91,180100.0,15.7337,15.76,15.7337,15.7442,180100.0
2005-08-11 13:30:00,29.91,29.92,29.87,29.89,174600.0,15.7442,15.7494,15.7231,15.7337,174600.0
2005-08-11 14:00:00,29.89,29.89,29.81,29.87,310100.0,15.7337,15.7337,15.6915,15.7231,310100.0
2005-08-11 14:30:00,29.88,29.92,29.87,29.89,265200.0,15.7284,15.7494,15.7231,15.7337,265200.0
2005-08-11 15:00:00,29.89,30.05,29.85,30.04,431000.0,15.7337,15.8179,15.7126,15.8126,431000.0
2005-08-11 15:30:00,30.03,30.05,29.99,30.04,508000.0,15.8074,15.8179,15.7863,15.8126,508000.0
2005-08-12 09:30:00,30.0,30.03,29.96,30.01,260000.0,15.7916,15.8074,15.7705,15.7968,260000.0
2005-08-12 10:00:00,30.01,30.1,29.97,30.09,226700.0,15.7968,15.8442,15.7758,15.8389,226700.0
2005-08-12 10:30:00,30.1,30.18,30.08,30.18,222400.0,15.8442,15.8863,15.8337,15.8863,222400.0
2005-08-12 11:00:00,30.17,30.21,30.01,30.02,315300.0,15.881,15.9021,15.7968,15.8021,315300.0
2005-08-12 11:30:00,30.01,30.07,29.96,30.01,266000.0,15.7968,15.8284,15.7705,15.7968,266000.0
2005-08-12 12:00:00,30.0,30.04,29.96,30.02,181900.0,15.7916,15.8126,15.7705,15.8021,181900.0
2005-08-12 12:30:00,30.02,30.09,29.99,30.07,165300.0,15.8021,15.8389,15.7863,15.8284,165300.0
2005-08-12 13:00:00,30.07,30.08,30.0,30.02,206500.0,15.8284,15.8337,15.7916,15.8021,206500.0
2005-08-12 13:30:00,30.03,30.09,30.0,30.06,219000.0,15.8074,15.8389,15.7916,15.8231,219000.0
2005-08-12 14:00:00,30.05,30.18,30.05,30.17,190500.0,15.8179,15.8863,15.8179,15.881,190500.0
2005-08-12 14:30:00,30.17,30.17,30.09,30.13,239400.0,15.881,15.881,15.8389,15.86,239400.0
2005-08-12 15:00:00,30.12,30.31,30.09,30.31,309500.0,15.8547,15.9547,15.8389,15.9547,309500.0
2005-08-12 15:30:00,30.31,30.32,30.22,30.23,473700.0,15.9547,15.96,15.9074,15.9126,473700.0
2005-08-15 09:30:00,30.11,30.26,30.05,30.07,281400.0,15.8495,15.9284,15.8179,15.8284,281400.0
2005-08-15 10:00:00,30.07,30.08,29.92,29.96,200600.0,15.8284,15.8337,15.7494,15.7705,200600.0
2005-08-15 10:30:00,29.97,30.02,29.96,30.01,173500.0,15.7758,15.8021,15.7705,15.7968,173500.0
2005-08-15 11:00:00,30.01,30.13,30.01,30.1,128500.0,15.7968,15.86,15.7968,15.8442,128500.0
2005-08-15 11:30:00,30.1,30.2,30.09,30.18,208300.0,15.8442,15.8968,15.8389,15.8863,208300.0
2005-08-15 12:00:00,30.19,30.25,30.15,30.2,191400.0,15.8916,15.9232,15.8705,15.8968,191400.0
2005-08-15 12:30:00,30.21,30.3,30.2,30.23,114200.0,15.9021,15.9495,15.8968,15.9126,114200.0
2005-08-15 13:00:00,30.22,30.36,30.22,30.34,150500.0,15.9074,15.9811,15.9074,15.9705,150500.0
2005-08-15 13:30:00,30.34,30.36,30.28,30.3,109400.0,15.9705,15.9811,15.9389,15.9495,109400.0
2005-08-15 14:00:00,30.31,30.31,30.23,30.28,95300.0,15.9547,15.9547,15.9126,15.9389,95300.0
2005-08-15 14:30:00,30.29,30.42,30.28,30.42,318400.0,15.9442,16.0126,15.9389,16.0126,318400.0
2005-08-15 15:00:00,30.42,30.47,30.36,30.4,246800.0,16.0126,16.039,15.9811,16.0021,246800.0
2005-08-15 15:30:00,30.4,30.42,30.35,30.39,317300.0,16.0021,16.0126,15.9758,15.9968,317300.0
2005-08-16 09:30:00,30.32,30.41,30.29,30.3,351300.0,15.96,16.0074,15.9442,15.9495,351300.0
2005-08-16 10:00:00,30.3,30.36,30.26,30.31,306700.0,15.9495,15.9811,15.9284,15.9547,306700.0
2005-08-16 10:30:00,30.31,30.31,30.18,30.19,275500.0,15.9547,15.9547,15.8863,15.8916,275500.0
2005-08-16 11:00:00,30.19,30.22,30.16,30.17,172600.0,15.8916,15.9074,15.8758,15.881,172600.0
2005-08-16 11:30:00,30.17,30.19,30.14,30.14,167500.0,15.881,15.8916,15.8653,15.8653,167500.0
2005-08-16 12:00:00,30.13,30.16,30.06,30.15,200900.0,15.86,15.8758,15.8231,15.8705,200900.0
2005-08-16 12:30:00,30.15,30.18,30.1,30.14,116100.0,15.8705,15.8863,15.8442,15.8653,116100.0
2005-08-16 13:00:00,30.14,30.15,30.1,30.11,144000.0,15.8653,15.8705,15.8442,15.8495,144000.0
2005-08-16 13:30:00,30.1,30.14,30.09,30.11,159200.0,15.8442,15.8653,15.8389,15.8495,159200.0
2005-08-16 14:00:00,30.11,30.15,30.07,30.08,150300.0,15.8495,15.8705,15.8284,15.8337,150300.0
2005-08-16 14:30:00,30.09,30.14,30.07,30.13,155100.0,15.8389,15.8653,15.8284,15.86,155100.0
2005-08-16 15:00:00,30.13,30.13,29.99,30.02,255600.0,15.86,15.86,15.7863,15.8021,255600.0
2005-08-16 15:30:00,30.01,30.04,29.98,29.99,567400.0,15.7968,15.8126,15.781,15.7863,567400.0
2005-08-17 09:30:00,30.0,30.04,29.94,29.97,277100.0,15.7916,15.8126,15.76,15.7758,277100.0
2005-08-17 10:00:00,29.98,30.06,29.93,30.04,173400.0,15.781,15.8231,15.7547,15.8126,173400.0
2005-08-17 10:30:00,30.03,30.03,29.91,29.95,216000.0,15.8074,15.8074,15.7442,15.7652,216000.0
2005-08-17 11:00:00,29.95,30.0,29.9,29.95,445200.0,15.7652,15.7916,15.7389,15.7652,445200.0
2005-08-17 11:30:00,29.95,29.99,29.95,29.97,133200.0,15.7652,15.7863,15.7652,15.7758,133200.0
2005-08-17 12:00:00,29.97,30.05,29.96,30.01,109500.0,15.7758,15.8179,15.7705,15.7968,109500.0
2005-08-17 12:30:00,30.01,30.07,30.0,30.07,82300.0,15.7968,15.8284,15.7916,15.8284,82300.0
2005-08-17 13:00:00,30.06,30.12,30.04,30.11,92200.0,15.8231,15.8547,15.8126,15.8495,92200.0
2005-08-17 13:30:00,30.1,30.1,30.03,30.05,71000.0,15.8442,15.8442,15.8074,15.8179,71000.0
2005-08-17 14:00:00,30.06,30.09,30.0,30.01,148300.0,15.8231,15.8389,15.7916,15.7968,148300.0
2005-08-17 14:30:00,30.01,30.02,29.95,29.96,155300.0,15.7968,15.8021,15.7652,15.7705,155300.0
2005-08-17 15:00:00,29.96,30.03,29.93,29.93,348200.0,15.7705,15.8074,15.7547,15.7547,348200.0
2005-08-17 15:30:00,29.93,29.98,29.82,29.84,673100.0,15.7547,15.781,15.6968,15.7073,673100.0
2005-08-18 09:30:00,29.83,29.87,29.7,29.72,248900.0,15.7021,15.7231,15.6336,15.6442,248900.0
2005-08-18 10:00:00,29.72,29.77,29.66,29.7,191600.0,15.6442,15.6705,15.6126,15.6336,191600.0
2005-08-18 10:30:00,29.71,29.79,29.65,29.7,165200.0,15.6389,15.681,15.6073,15.6336,165200.0
2005-08-18 11:00:00,29.69,29.71,29.62,29.68,155100.0,15.6284,15.6389,15.5915,15.6231,155100.0
2005-08-18 11:30:00,29.69,29.73,29.63,29.7,146700.0,15.6284,15.6494,15.5968,15.6336,146700.0
2005-08-18 12:00:00,29.7,29.75,29.66,29.75,203700.0,15.6336,15.66,15.6126,15.66,203700.0
2005-08-18 12:30:00,29.76,29.78,29.72,29.75,89500.0,15.6652,15.6758,15.6442,15.66,89500.0
2005-08-18 13:00:00,29.75,29.87,29.74,29.85,157800.0,15.66,15.7231,15.6547,15.7126,157800.0
2005-08-18 13:30:00,29.85,29.86,29.82,29.83,111000.0,15.7126,15.7179,15.6968,15.7021,111000.0
2005-08-18 14:00:00,29.83,29.84,29.71,29.71,141500.0,15.7021,15.7073,15.6389,15.6389,141500.0
2005-08-18 14:30:00,29.72,29.86,29.69,29.84,140000.0,15.6442,15.7179,15.6284,15.7073,140000.0
2005-08-18 15:00:00,29.85,29.87,29.79,29.8,168500.0,15.7126,15.7231,15.681,15.6863,168500.0
2005-08-18 15:30:00,29.8,29.91,29.8,29.82,267400.0,15.6863,15.7442,15.6863,15.6968,267400.0
2005-08-19 09:30:00,30.0,30.0,29.88,29.89,626300.0,15.7916,15.7916,15.7284,15.7337,626300.0
2005-08-19 10:00:00,29.89,29.93,29.87,29.93,183200.0,15.7337,15.7547,15.7231,15.7547,183200.0
2005-08-19 10:30:00,29.93,29.95,29.89,29.92,164400.0,15.7547,15.7652,15.7337,15.7494,164400.0
2005-08-19 11:00:00,29.92,29.95,29.89,29.91,121900.0,15.7494,15.7652,15.7337,15.7442,121900.0
2005-08-19 11:30:00,29.91,30.02,29.89,29.99,160600.0,15.7442,15.8021,15.7337,15.7863,160600.0
2005-08-19 12:00:00,29.99,29.99,29.93,29.93,132900.0,15.7863,15.7863,15.7547,15.7547,132900.0
2005-08-19 12:30:00,29.93,29.93,29.86,29.91,112300.0,15.7547,15.7547,15.7179,15.7442,112300.0
2005-08-19 13:00:00,29.92,29.93,29.83,29.88,99700.0,15.7494,15.7547,15.7021,15.7284,99700.0
2005-08-19 13:30:00,29.87,29.91,29.87,29.89,79800.0,15.7231,15.7442,15.7231,15.7337,79800.0
2005-08-19 14:00:00,29.89,29.93,29.88,29.91,79100.0,15.7337,15.7547,15.7284,15.7442,79100.0
2005-08-19 14:30:00,29.9,29.94,29.87,29.91,160900.0,15.7389,15.76,15.7231,15.7442,160900.0
2005-08-19 15:00:00,29.91,29.97,29.91,29.97,126400.0,15.7442,15.7758,15.7442,15.7758,126400.0
2005-08-19 15:30:00,29.96,29.97,29.9,29.92,220100.0,15.7705,15.7758,15.7389,15.7494,220100.0
2005-08-22 09:30:00,29.99,30.15,29.98,30.15,237600.0,15.7863,15.8705,15.781,15.8705,237600.0
2005-08-22 10:00:00,30.13,30.24,30.13,30.17,154100.0,15.86,15.9179,15.86,15.881,154100.0
2005-08-22 10:30:00,30.17,30.18,30.11,30.15,123400.0,15.881,15.8863,15.8495,15.8705,123400.0
2005-08-22 11:00:00,30.15,30.15,30.07,30.09,103000.0,15.8705,15.8705,15.8284,15.8389,103000.0
2005-08-22 11:30:00,30.09,30.1,30.0,30.04,109200.0,15.8389,15.8442,15.7916,15.8126,109200.0
2005-08-22 12:00:00,30.04,30.04,29.95,29.98,224900.0,15.8126,15.8126,15.7652,15.781,224900.0
2005-08-22 12:30:00,29.98,30.0,29.9,29.95,100700.0,15.781,15.7916,15.7389,15.7652,100700.0
2005-08-22 13:00:00,29.96,29.97,29.86,29.95,134100.0,15.7705,15.7758,15.7179,15.7652,134100.0
2005-08-22 13:30:00,29.96,29.99,29.96,29.96,111500.0,15.7705,15.7863,15.7705,15.7705,111500.0
2005-08-22 14:00:00,29.96,29.98,29.9,29.92,128100.0,15.7705,15.781,15.7389,15.7494,128100.0
2005-08-22 14:30:00,29.92,29.95,29.89,29.89,132300.0,15.7494,15.7652,15.7337,15.7337,132300.0
2005-08-22 15:00:00,29.89,29.96,29.87,29.94,302700.0,15.7337,15.7705,15.7231,15.76,302700.0
2005-08-22 15:30:00,29.94,30.04,29.94,30.04,342900.0,15.76,15.8126,15.76,15.8126,342900.0
2005-08-23 09:30:00,30.09,30.09,29.88,29.9,248100.0,15.8389,15.8389,15.7284,15.7389,248100.0
2005-08-23 10:00:00,29.89,29.9,29.84,29.87,182900.0,15.7337,15.7389,15.7073,15.7231,182900.0
2005-08-23 10:30:00,29.86,29.95,29.85,29.89,154900.0,15.7179,15.7652,15.7126,15.7337,154900.0
2005-08-23 11:00:00,29.89,29.91,29.82,29.89,140100.0,15.7337,15.7442,15.6968,15.7337,140100.0
2005-08-23 11:30:00,29.88,29.91,29.77,29.77,109900.0,15.7284,15.7442,15.6705,15.6705,109900.0
2005-08-23 12:00:00,29.79,29.79,29.71,29.71,177900.0,15.681,15.681,15.6389,15.6389,177900.0
2005-08-23 12:30:00,29.69,29.75,29.65,29.74,153900.0,15.6284,15.66,15.6073,15.6547,153900.0
2005-08-23 13:00:00,29.73,29.83,29.72,29.77,140700.0,15.6494,15.7021,15.6442,15.6705,140700.0
2005-08-23 13:30:00,29.77,29.81,29.73,29.74,113400.0,15.6705,15.6915,15.6494,15.6547,113400.0
2005-08-23 14:00:00,29.73,29.81,29.72,29.78,153400.0,15.6494,15.6915,15.6442,15.6758,153400.0
2005-08-23 14:30:00,29.79,29.88,29.75,29.83,199100.0,15.681,15.7284,15.66,15.7021,199100.0
2005-08-23 15:00:00,29.83,29.84,29.77,29.83,200600.0,15.7021,15.7073,15.6705,15.7021,200600.0
2005-08-23 15:30:00,29.82,29.82,29.71,29.73,365000.0,15.6968,15.6968,15.6389,15.6494,365000.0
2005-08-24 09:30:00,29.74,29.74,29.64,29.67,229000.0,15.6547,15.6547,15.6021,15.6179,229000.0
2005-08-24 10:00:00,29.68,29.76,29.66,29.69,157300.0,15.6231,15.6652,15.6126,15.6284,157300.0
2005-08-24 10:30:00,29.68,29.86,29.68,29.78,182600.0,15.6231,15.7179,15.6231,15.6758,182600.0
2005-08-24 11:00:00,29.77,29.79,29.69,29.71,99000.0,15.6705,15.681,15.6284,15.6389,99000.0
2005-08-24 11:30:00,29.71,29.75,29.66,29.71,122500.0,15.6389,15.66,15.6126,15.6389,122500.0
2005-08-24 12:00:00,29.71,29.75,29.66,29.73,99800.0,15.6389,15.66,15.6126,15.6494,99800.0
2005-08-24 12:30:00,29.73,29.77,29.71,29.73,73600.0,15.6494,15.6705,15.6389,15.6494,73600.0
2005-08-24 13:00:00,29.74,29.75,29.65,29.67,110300.0,15.6547,15.66,15.6073,15.6179,110300.0
2005-08-24 13:30:00,29.67,29.7,29.65,29.66,95300.0,15.6179,15.6336,15.6073,15.6126,95300.0
2005-08-24 14:00:00,29.67,29.68,29.6,29.62,135300.0,15.6179,15.6231,15.581,15.5915,135300.0
2005-08-24 14:30:00,29.62,29.67,29.55,29.56,219800.0,15.5915,15.6179,15.5547,15.5599,219800.0
2005-08-24 15:00:00,29.55,29.57,29.38,29.41,427600.0,15.5547,15.5652,15.4652,15.481,427600.0
2005-08-24 15:30:00,29.4,29.45,29.32,29.35,559000.0,15.4757,15.502,15.4336,15.4494,559000.0
2005-08-25 09:30:00,29.47,29.49,29.32,29.36,239900.0,15.5126,15.5231,15.4336,15.4547,239900.0
2005-08-25 10:00:00,29.37,29.43,29.35,29.42,156000.0,15.4599,15.4915,15.4494,15.4863,156000.0
2005-08-25 10:30:00,29.41,29.47,29.39,29.42,117800.0,15.481,15.5126,15.4705,15.4863,117800.0
2005-08-25 11:00:00,29.41,29.49,29.39,29.47,147400.0,15.481,15.5231,15.4705,15.5126,147400.0
2005-08-25 11:30:00,29.47,29.51,29.46,29.48,175300.0,15.5126,15.5336,15.5073,15.5178,175300.0
2005-08-25 12:00:00,29.47,29.48,29.42,29.43,78500.0,15.5126,15.5178,15.4863,15.4915,78500.0
2005-08-25 12:30:00,29.43,29.5,29.42,29.49,159300.0,15.4915,15.5284,15.4863,15.5231,159300.0
2005-08-25 13:00:00,29.49,29.52,29.44,29.51,95800.0,15.5231,15.5389,15.4968,15.5336,95800.0
2005-08-25 13:30:00,29.51,29.53,29.42,29.42,136300.0,15.5336,15.5442,15.4863,15.4863,136300.0
2005-08-25 14:00:00,29.42,29.53,29.41,29.53,117600.0,15.4863,15.5442,15.481,15.5442,117600.0
2005-08-25 14:30:00,29.52,29.59,29.51,29.55,140800.0,15.5389,15.5757,15.5336,15.5547,140800.0
2005-08-25 15:00:00,29.54,29.54,29.44,29.45,151200.0,15.5494,15.5494,15.4968,15.502,151200.0
2005-08-25 15:30:00,29.46,29.49,29.42,29.42,335600.0,15.5073,15.5231,15.4863,15.4863,335600.0
2005-08-26 09:30:00,29.32,29.4,29.2,29.23,208400.0,15.4336,15.4757,15.3705,15.3862,208400.0
2005-08-26 10:00:00,29.23,29.25,29.13,29.2,180100.0,15.3862,15.3968,15.3336,15.3705,180100.0
2005-08-26 10:30:00,29.21,29.28,29.15,29.2,153700.0,15.3757,15.4126,15.3441,15.3705,153700.0
2005-08-26 11:00:00,29.2,29.21,29.14,29.16,152500.0,15.3705,15.3757,15.3389,15.3494,152500.0
2005-08-26 11:30:00,29.15,29.17,29.07,29.09,208200.0,15.3441,15.3547,15.302,15.3125,208200.0
2005-08-26 12:00:00,29.09,29.16,29.09,29.13,131200.0,15.3125,15.3494,15.3125,15.3336,131200.0
2005-08-26 12:30:00,29.14,29.15,29.12,29.15,153300.0,15.3389,15.3441,15.3283,15.3441,153300.0
2005-08-26 13:00:00,29.15,29.16,29.07,29.09,163500.0,15.3441,15.3494,15.302,15.3125,163500.0
2005-08-26 13:30:00,29.08,29.09,29.02,29.06,267700.0,15.3073,15.3125,15.2757,15.2968,267700.0
2005-08-26 14:00:00,29.06,29.25,29.02,29.2,1086500.0,15.2968,15.3968,15.2757,15.3705,1086500.0
2005-08-26 14:30:00,29.19,29.21,29.11,29.17,170400.0,15.3652,15.3757,15.3231,15.3547,170400.0
2005-08-26 15:00:00,29.17,29.23,29.13,29.16,231000.0,15.3547,15.3862,15.3336,15.3494,231000.0
2005-08-26 15:30:00,29.16,29.18,29.1,29.1,380000.0,15.3494,15.3599,15.3178,15.3178,380000.0
2005-08-29 09:30:00,29.07,29.16,29.06,29.11,292400.0,15.302,15.3494,15.2968,15.3231,292400.0
2005-08-29 10:00:00,29.11,29.33,29.11,29.25,270200.0,15.3231,15.4389,15.3231,15.3968,270200.0
2005-08-29 10:30:00,29.25,29.25,29.11,29.11,149600.0,15.3968,15.3968,15.3231,15.3231,149600.0
2005-08-29 11:00:00,29.12,29.2,29.11,29.15,155000.0,15.3283,15.3705,15.3231,15.3441,155000.0
2005-08-29 11:30:00,29.15,29.15,29.08,29.09,156000.0,15.3441,15.3441,15.3073,15.3125,156000.0
2005-08-29 12:00:00,29.09,29.1,29.05,29.09,148400.0,15.3125,15.3178,15.2915,15.3125,148400.0
2005-08-29 12:30:00,29.09,29.11,29.06,29.08,127100.0,15.3125,15.3231,15.2968,15.3073,127100.0
2005-08-29 13:00:00,29.08,29.2,29.08,29.16,208700.0,15.3073,15.3705,15.3073,15.3494,208700.0
2005-08-29 13:30:00,29.16,29.22,29.14,29.18,223800.0,15.3494,15.381,15.3389,15.3599,223800.0
2005-08-29 14:00:00,29.17,29.21,29.14,29.14,171300.0,15.3547,15.3757,15.3389,15.3389,171300.0
2005-08-29 14:30:00,29.14,29.27,29.14,29.23,227900.0,15.3389,15.4073,15.3389,15.3862,227900.0
2005-08-29 15:00:00,29.23,29.35,29.21,29.29,236100.0,15.3862,15.4494,15.3757,15.4178,236100.0
2005-08-29 15:30:00,29.3,29.31,29.15,29.25,552100.0,15.4231,15.4284,15.3441,15.3968,552100.0
2005-08-30 09:30:00,29.12,29.13,28.96,28.97,298700.0,15.3283,15.3336,15.2441,15.2494,298700.0
2005-08-30 10:00:00,28.98,29.05,28.92,28.94,341100.0,15.2546,15.2915,15.2231,15.2336,341100.0
2005-08-30 10:30:00,28.94,28.96,28.8,28.89,261600.0,15.2336,15.2441,15.1599,15.2073,261600.0
2005-08-30 11:00:00,28.89,28.9,28.76,28.83,295100.0,15.2073,15.2125,15.1388,15.1757,295100.0
2005-08-30 11:30:00,28.83,28.86,28.75,28.8,284200.0,15.1757,15.1915,15.1336,15.1599,284200.0
2005-08-30 12:00:00,28.8,29.01,28.78,28.99,232900.0,15.1599,15.2704,15.1494,15.2599,232900.0
2005-08-30 12:30:00,29.0,29.03,28.98,29.01,100900.0,15.2652,15.281,15.2546,15.2704,100900.0
2005-08-30 13:00:00,29.0,29.01,28.96,28.97,58900.0,15.2652,15.2704,15.2441,15.2494,58900.0
2005-08-30 13:30:00,28.97,29.04,28.95,28.96,161100.0,15.2494,15.2862,15.2389,15.2441,161100.0
2005-08-30 14:00:00,28.96,28.97,28.8,28.87,291100.0,15.2441,15.2494,15.1599,15.1967,291100.0
2005-08-30 14:30:00,28.89,28.9,28.8,28.81,216400.0,15.2073,15.2125,15.1599,15.1652,216400.0
2005-08-30 15:00:00,28.84,28.92,28.82,28.86,389100.0,15.181,15.2231,15.1704,15.1915,389100.0
2005-08-30 15:30:00,28.87,29.04,28.87,29.0,505400.0,15.1967,15.2862,15.1967,15.2652,505400.0
2005-08-31 09:30:00,29.1,29.16,29.04,29.05,392800.0,15.3178,15.3494,15.2862,15.2915,392800.0
2005-08-31 10:00:00,29.05,29.07,28.88,28.94,343900.0,15.2915,15.302,15.202,15.2336,343900.0
2005-08-31 10:30:00,28.94,29.09,28.91,29.04,224700.0,15.2336,15.3125,15.2178,15.2862,224700.0
2005-08-31 11:00:00,29.04,29.14,29.03,29.09,195900.0,15.2862,15.3389,15.281,15.3125,195900.0
2005-08-31 11:30:00,29.08,29.1,29.02,29.04,115700.0,15.3073,15.3178,15.2757,15.2862,115700.0
2005-08-31 12:00:00,29.04,29.11,28.89,28.89,232000.0,15.2862,15.3231,15.2073,15.2073,232000.0
2005-08-31 12:30:00,28.89,28.93,28.84,28.88,129000.0,15.2073,15.2283,15.181,15.202,129000.0
2005-08-31 13:00:00,28.87,29.0,28.82,28.98,157500.0,15.1967,15.2652,15.1704,15.2546,157500.0
2005-08-31 13:30:00,28.98,29.12,28.98,29.09,194000.0,15.2546,15.3283,15.2546,15.3125,194000.0
2005-08-31 14:00:00,29.08,29.09,28.96,28.99,189100.0,15.3073,15.3125,15.2441,15.2599,189100.0
2005-08-31 14:30:00,29.0,29.05,28.97,29.03,157400.0,15.2652,15.2915,15.2494,15.281,157400.0
2005-08-31 15:00:00,29.03,29.12,29.0,29.11,251300.0,15.281,15.3283,15.2652,15.3231,251300.0
2005-08-31 15:30:00,29.11,29.22,29.1,29.22,417300.0,15.3231,15.381,15.3178,15.381,417300.0
2005-09-01 09:30:00,29.24,29.42,29.23,29.32,303600.0,15.3915,15.4863,15.3862,15.4336,303600.0
2005-09-01 10:00:00,29.32,29.32,29.08,29.13,256500.0,15.4336,15.4336,15.3073,15.3336,256500.0
2005-09-01 10:30:00,29.14,29.18,29.08,29.1,381500.0,15.3389,15.3599,15.3073,15.3178,381500.0
2005-09-01 11:00:00,29.1,29.28,29.06,29.24,296500.0,15.3178,15.4126,15.2968,15.3915,296500.0
2005-09-01 11:30:00,29.25,29.56,29.21,29.56,274800.0,15.3968,15.5599,15.3757,15.5599,274800.0
2005-09-01 12:00:00,29.56,29.59,29.51,29.52,190200.0,15.5599,15.5757,15.5336,15.5389,190200.0
2005-09-01 12:30:00,29.52,29.59,29.48,29.53,320300.0,15.5389,15.5757,15.5178,15.5442,320300.0
2005-09-01 13:00:00,29.53,29.64,29.53,29.6,228300.0,15.5442,15.6021,15.5442,15.581,228300.0
2005-09-01 13:30:00,29.6,29.61,29.51,29.52,197300.0,15.581,15.5863,15.5336,15.5389,197300.0
2005-09-01 14:00:00,29.53,29.7,29.45,29.67,466300.0,15.5442,15.6336,15.502,15.6179,466300.0
2005-09-01 14:30:00,29.65,29.7,29.59,29.62,247400.0,15.6073,15.6336,15.5757,15.5915,247400.0
2005-09-01 15:00:00,29.62,29.72,29.55,29.58,316300.0,15.5915,15.6442,15.5547,15.5705,316300.0
2005-09-01 15:30:00,29.57,29.59,29.42,29.47,710400.0,15.5652,15.5757,15.4863,15.5126,710400.0
2005-09-02 09:30:00,29.88,29.88,29.66,29.81,436500.0,15.7284,15.7284,15.6126,15.6915,436500.0
2005-09-02 10:00:00,29.81,29.84,29.74,29.76,283500.0,15.6915,15.7073,15.6547,15.6652,283500.0
2005-09-02 10:30:00,29.76,29.83,29.7,29.81,254300.0,15.6652,15.7021,15.6336,15.6915,254300.0
2005-09-02 11:00:00,29.81,29.82,29.75,29.78,178200.0,15.6915,15.6968,15.66,15.6758,178200.0
2005-09-02 11:30:00,29.78,29.8,29.75,29.79,166600.0,15.6758,15.6863,15.66,15.681,166600.0
2005-09-02 12:00:00,29.78,29.84,29.78,29.84,166200.0,15.6758,15.7073,15.6758,15.7073,166200.0
2005-09-02 12:30:00,29.84,29.9,29.77,29.87,193700.0,15.7073,15.7389,15.6705,15.7231,193700.0
2005-09-02 13:00:00,29.88,29.97,29.87,29.96,292900.0,15.7284,15.7758,15.7231,15.7705,292900.0
2005-09-02 13:30:00,29.97,29.99,29.95,29.98,183500.0,15.7758,15.7863,15.7652,15.781,183500.0
2005-09-02 14:00:00,29.99,29.99,29.92,29.92,206200.0,15.7863,15.7863,15.7494,15.7494,206200.0
2005-09-02 14:30:00,29.92,29.93,29.85,29.86,183500.0,15.7494,15.7547,15.7126,15.7179,183500.0
2005-09-02 15:00:00,29.86,29.88,29.8,29.81,189800.0,15.7179,15.7284,15.6863,15.6915,189800.0
2005-09-02 15:30:00,29.82,29.82,29.72,29.75,395400.0,15.6968,15.6968,15.6442,15.66,395400.0
2005-09-06 09:30:00,30.0,30.0,29.83,29.84,413100.0,15.7916,15.7916,15.7021,15.7073,413100.0
2005-09-06 10:00:00,29.84,30.08,29.81,30.05,451800.0,15.7073,15.8337,15.6915,15.8179,451800.0
2005-09-06 10:30:00,30.05,30.07,29.98,29.99,223400.0,15.8179,15.8284,15.781,15.7863,223400.0
2005-09-06 11:00:00,29.99,30.0,29.96,29.99,186100.0,15.7863,15.7916,15.7705,15.7863,186100.0
2005-09-06 11:30:00,29.99,29.99,29.88,29.89,198700.0,15.7863,15.7863,15.7284,15.7337,198700.0
2005-09-06 12:00:00,29.88,29.94,29.87,29.89,125900.0,15.7284,15.76,15.7231,15.7337,125900.0
2005-09-06 12:30:00,29.89,29.89,29.84,29.87,106200.0,15.7337,15.7337,15.7073,15.7231,106200.0
2005-09-06 13:00:00,29.86,29.89,29.81,29.81,144400.0,15.7179,15.7337,15.6915,15.6915,144400.0
2005-09-06 13:30:00,29.82,29.86,29.8,29.85,158300.0,15.6968,15.7179,15.6863,15.7126,158300.0
2005-09-06 14:00:00,29.85,29.86,29.79,29.84,187200.0,15.7126,15.7179,15.681,15.7073,187200.0
2005-09-06 14:30:00,29.85,29.88,29.83,29.88,393400.0,15.7126,15.7284,15.7021,15.7284,393400.0
2005-09-06 15:00:00,29.89,29.99,29.85,29.95,292600.0,15.7337,15.7863,15.7126,15.7652,292600.0
2005-09-06 15:30:00,29.96,29.97,29.88,29.97,440500.0,15.7705,15.7758,15.7284,15.7758,440500.0
2005-09-07 09:30:00,29.85,29.98,29.74,29.8,293800.0,15.7126,15.781,15.6547,15.6863,293800.0
2005-09-07 10:00:00,29.8,29.82,29.65,29.65,297700.0,15.6863,15.6968,15.6073,15.6073,297700.0
2005-09-07 10:30:00,29.66,29.77,29.66,29.71,241100.0,15.6126,15.6705,15.6126,15.6389,241100.0
2005-09-07 11:00:00,29.71,29.72,29.59,29.6,355400.0,15.6389,15.6442,15.5757,15.581,355400.0
2005-09-07 11:30:00,29.59,29.63,29.56,29.58,213200.0,15.5757,15.5968,15.5599,15.5705,213200.0
2005-09-07 12:00:00,29.59,29.6,29.53,29.6,175100.0,15.5757,15.581,15.5442,15.581,175100.0
2005-09-07 12:30:00,29.6,29.65,29.58,29.6,180000.0,15.581,15.6073,15.5705,15.581,180000.0
2005-09-07 13:00:00,29.59,29.65,29.54,29.63,245300.0,15.5757,15.6073,15.5494,15.5968,245300.0
2005-09-07 13:30:00,29.63,29.69,29.61,29.68,213800.0,15.5968,15.6284,15.5863,15.6231,213800.0
2005-09-07 14:00:00,29.69,29.76,29.67,29.71,301300.0,15.6284,15.6652,15.6179,15.6389,301300.0
2005-09-07 14:30:00,29.71,29.76,29.7,29.75,163400.0,15.6389,15.6652,15.6336,15.66,163400.0
2005-09-07 15:00:00,29.76,29.85,29.75,29.83,253800.0,15.6652,15.7126,15.66,15.7021,253800.0
2005-09-07 15:30:00,29.83,29.85,29.8,29.83,460800.0,15.7021,15.7126,15.6863,15.7021,460800.0
2005-09-08 09:30:00,29.6,29.76,29.51,29.52,262300.0,15.581,15.6652,15.5336,15.5389,262300.0
2005-09-08 10:00:00,29.52,29.63,29.52,29.58,182200.0,15.5389,15.5968,15.5389,15.5705,182200.0
2005-09-08 10:30:00,29.58,29.7,29.55,29.57,213600.0,15.5705,15.6336,15.5547,15.5652,213600.0
2005-09-08 11:00:00,29.59,29.62,29.55,29.6,128800.0,15.5757,15.5915,15.5547,15.581,128800.0
2005-09-08 11:30:00,29.6,29.61,29.56,29.6,175300.0,15.581,15.5863,15.5599,15.581,175300.0
2005-09-08 12:00:00,29.6,29.66,29.56,29.64,130900.0,15.581,15.6126,15.5599,15.6021,130900.0
2005-09-08 12:30:00,29.64,29.65,29.6,29.63,76500.0,15.6021,15.6073,15.581,15.5968,76500.0
2005-09-08 13:00:00,29.62,29.63,29.61,29.62,62000.0,15.5915,15.5968,15.5863,15.5915,62000.0
2005-09-08 13:30:00,29.62,29.63,29.57,29.58,115100.0,15.5915,15.5968,15.5652,15.5705,115100.0
2005-09-08 14:00:00,29.58,29.62,29.54,29.55,153700.0,15.5705,15.5915,15.5494,15.5547,153700.0
2005-09-08 14:30:00,29.56,29.59,29.52,29.53,226900.0,15.5599,15.5757,15.5389,15.5442,226900.0
2005-09-08 15:00:00,29.52,29.55,29.47,29.55,239400.0,15.5389,15.5547,15.5126,15.5547,239400.0
2005-09-08 15:30:00,29.55,29.64,29.54,29.58,296600.0,15.5547,15.6021,15.5494,15.5705,296600.0
2005-09-09 09:30:00,29.62,29.7,29.59,29.59,113300.0,15.5915,15.6336,15.5757,15.5757,113300.0
2005-09-09 10:00:00,29.59,29.64,29.58,29.61,90200.0,15.5757,15.6021,15.5705,15.5863,90200.0
2005-09-09 10:30:00,29.61,29.64,29.58,29.62,109300.0,15.5863,15.6021,15.5705,15.5915,109300.0
2005-09-09 11:00:00,29.63,29.77,29.62,29.77,214400.0,15.5968,15.6705,15.5915,15.6705,214400.0
2005-09-09 11:30:00,29.77,29.92,29.76,29.91,204900.0,15.6705,15.7494,15.6652,15.7442,204900.0
2005-09-09 12:00:00,29.91,29.93,29.82,29.9,213200.0,15.7442,15.7547,15.6968,15.7389,213200.0
2005-09-09 12:30:00,29.9,29.93,29.88,29.89,111100.0,15.7389,15.7547,15.7284,15.7337,111100.0
2005-09-09 13:00:00,29.89,29.94,29.87,29.91,137000.0,15.7337,15.76,15.7231,15.7442,137000.0
2005-09-09 13:30:00,29.91,29.93,29.89,29.91,129300.0,15.7442,15.7547,15.7337,15.7442,129300.0
2005-09-09 14:00:00,29.9,29.9,29.86,29.9,103900.0,15.7389,15.7389,15.7179,15.7389,103900.0
2005-09-09 14:30:00,29.89,29.93,29.87,29.93,133300.0,15.7337,15.7547,15.7231,15.7547,133300.0
2005-09-09 15:00:00,29.93,29.93,29.88,29.9,142900.0,15.7547,15.7547,15.7284,15.7389,142900.0
2005-09-09 15:30:00,29.89,29.92,29.82,29.85,303300.0,15.7337,15.7494,15.6968,15.7126,303300.0
2005-09-12 09:30:00,29.88,29.93,29.79,29.89,212500.0,15.7284,15.7547,15.681,15.7337,212500.0
2005-09-12 10:00:00,29.89,29.9,29.82,29.85,122400.0,15.7337,15.7389,15.6968,15.7126,122400.0
2005-09-12 10:30:00,29.86,29.86,29.63,29.66,259600.0,15.7179,15.7179,15.5968,15.6126,259600.0
2005-09-12 11:00:00,29.65,29.76,29.65,29.71,145600.0,15.6073,15.6652,15.6073,15.6389,145600.0
2005-09-12 11:30:00,29.7,29.72,29.66,29.68,229000.0,15.6336,15.6442,15.6126,15.6231,229000.0
2005-09-12 12:00:00,29.68,29.72,29.66,29.7,164400.0,15.6231,15.6442,15.6126,15.6336,164400.0
2005-09-12 12:30:00,29.7,29.7,29.66,29.68,228200.0,15.6336,15.6336,15.6126,15.6231,228200.0
2005-09-12 13:00:00,29.68,29.79,29.67,29.76,214100.0,15.6231,15.681,15.6179,15.6652,214100.0
2005-09-12 13:30:00,29.75,29.79,29.73,29.73,292200.0,15.66,15.681,15.6494,15.6494,292200.0
2005-09-12 14:00:00,29.73,29.79,29.7,29.76,350300.0,15.6494,15.681,15.6336,15.6652,350300.0
2005-09-12 14:30:00,29.77,29.84,29.76,29.82,208000.0,15.6705,15.7073,15.6652,15.6968,208000.0
2005-09-12 15:00:00,29.82,29.86,29.8,29.84,248100.0,15.6968,15.7179,15.6863,15.7073,248100.0
2005-09-12 15:30:00,29.84,29.86,29.8,29.81,416700.0,15.7073,15.7179,15.6863,15.6915,416700.0
2005-09-13 09:30:00,29.55,29.75,29.53,29.56,491100.0,15.5547,15.66,15.5442,15.5599,491100.0
2005-09-13 10:00:00,29.55,29.66,29.54,29.64,144000.0,15.5547,15.6126,15.5494,15.6021,144000.0
2005-09-13 10:30:00,29.64,29.65,29.58,29.63,157300.0,15.6021,15.6073,15.5705,15.5968,157300.0
2005-09-13 11:00:00,29.64,29.68,29.6,29.67,191200.0,15.6021,15.6231,15.581,15.6179,191200.0
2005-09-13 11:30:00,29.67,29.7,29.63,29.69,177000.0,15.6179,15.6336,15.5968,15.6284,177000.0
2005-09-13 12:00:00,29.68,29.69,29.63,29.67,231700.0,15.6231,15.6284,15.5968,15.6179,231700.0
2005-09-13 12:30:00,29.67,29.7,29.64,29.7,81500.0,15.6179,15.6336,15.6021,15.6336,81500.0
2005-09-13 13:00:00,29.7,29.7,29.65,29.67,86600.0,15.6336,15.6336,15.6073,15.6179,86600.0
2005-09-13 13:30:00,29.66,29.73,29.66,29.71,94500.0,15.6126,15.6494,15.6126,15.6389,94500.0
2005-09-13 14:00:00,29.71,29.87,29.69,29.81,215500.0,15.6389,15.7231,15.6284,15.6915,215500.0
2005-09-13 14:30:00,29.81,29.82,29.72,29.79,276900.0,15.6915,15.6968,15.6442,15.681,276900.0
2005-09-13 15:00:00,29.79,29.81,29.71,29.76,341800.0,15.681,15.6915,15.6389,15.6652,341800.0
2005-09-13 15:30:00,29.76,29.77,29.64,29.72,734500.0,15.6652,15.6705,15.6021,15.6442,734500.0
2005-09-14 09:30:00,29.67,29.71,29.54,29.62,271000.0,15.6179,15.6389,15.5494,15.5915,271000.0
2005-09-14 10:00:00,29.62,29.68,29.54,29.57,230000.0,15.5915,15.6231,15.5494,15.5652,230000.0
2005-09-14 10:30:00,29.57,29.67,29.52,29.64,149200.0,15.5652,15.6179,15.5389,15.6021,149200.0
2005-09-14 11:00:00,29.64,29.71,29.63,29.66,195100.0,15.6021,15.6389,15.5968,15.6126,195100.0
2005-09-14 11:30:00,29.65,29.71,29.63,29.63,100100.0,15.6073,15.6389,15.5968,15.5968,100100.0
2005-09-14 12:00:00,29.62,29.65,29.59,29.6,163300.0,15.5915,15.6073,15.5757,15.581,163300.0
2005-09-14 12:30:00,29.6,29.63,29.59,29.63,69300.0,15.581,15.5968,15.5757,15.5968,69300.0
2005-09-14 13:00:00,29.62,29.69,29.62,29.66,71300.0,15.5915,15.6284,15.5915,15.6126,71300.0
2005-09-14 13:30:00,29.67,29.67,29.62,29.66,167900.0,15.6179,15.6179,15.5915,15.6126,167900.0
2005-09-14 14:00:00,29.66,29.69,29.58,29.59,195800.0,15.6126,15.6284,15.5705,15.5757,195800.0
2005-09-14 14:30:00,29.59,29.65,29.56,29.64,125200.0,15.5757,15.6073,15.5599,15.6021,125200.0
2005-09-14 15:00:00,29.63,29.66,29.58,29.65,611400.0,15.5968,15.6126,15.5705,15.6073,611400.0
2005-09-14 15:30:00,29.66,29.72,29.61,29.62,515400.0,15.6126,15.6442,15.5863,15.5915,515400.0
2005-09-15 09:30:00,29.6,29.74,29.51,29.64,888000.0,15.581,15.6547,15.5336,15.6021,888000.0
2005-09-15 10:00:00,29.64,29.64,29.51,29.54,253900.0,15.6021,15.6021,15.5336,15.5494,253900.0
2005-09-15 10:30:00,29.55,29.56,29.4,29.54,483900.0,15.5547,15.5599,15.4757,15.5494,483900.0
2005-09-15 11:00:00,29.54,29.65,29.54,29.65,204600.0,15.5494,15.6073,15.5494,15.6073,204600.0
2005-09-15 11:30:00,29.65,29.66,29.51,29.52,130300.0,15.6073,15.6126,15.5336,15.5389,130300.0
2005-09-15 12:00:00,29.52,29.53,29.48,29.5,197900.0,15.5389,15.5442,15.5178,15.5284,197900.0
2005-09-15 12:30:00,29.5,29.52,29.48,29.49,163300.0,15.5284,15.5389,15.5178,15.5231,163300.0
2005-09-15 13:00:00,29.49,29.55,29.48,29.54,348000.0,15.5231,15.5547,15.5178,15.5494,348000.0
2005-09-15 13:30:00,29.53,29.6,29.53,29.56,182400.0,15.5442,15.581,15.5442,15.5599,182400.0
2005-09-15 14:00:00,29.55,29.59,29.54,29.57,237300.0,15.5547,15.5757,15.5494,15.5652,237300.0
2005-09-15 14:30:00,29.57,29.57,29.51,29.54,524300.0,15.5652,15.5652,15.5336,15.5494,524300.0
2005-09-15 15:00:00,29.54,29.58,29.53,29.54,242200.0,15.5494,15.5705,15.5442,15.5494,242200.0
2005-09-15 15:30:00,29.53,29.68,29.51,29.6,585600.0,15.5442,15.6231,15.5336,15.581,585600.0
2005-09-16 09:30:00,29.95,29.98,29.82,29.83,3184800.0,15.7652,15.781,15.6968,15.7021,3184800.0
2005-09-16 10:00:00,29.82,29.89,29.78,29.84,720000.0,15.6968,15.7337,15.6758,15.7073,720000.0
2005-09-16 10:30:00,29.84,29.86,29.82,29.84,376300.0,15.7073,15.7179,15.6968,15.7073,376300.0
2005-09-16 11:00:00,29.84,29.9,29.78,29.88,296900.0,15.7073,15.7389,15.6758,15.7284,296900.0
2005-09-16 11:30:00,29.88,29.91,29.81,29.82,352700.0,15.7284,15.7442,15.6915,15.6968,352700.0
2005-09-16 12:00:00,29.82,29.85,29.76,29.83,174700.0,15.6968,15.7126,15.6652,15.7021,174700.0
2005-09-16 12:30:00,29.83,29.89,29.82,29.85,198600.0,15.7021,15.7337,15.6968,15.7126,198600.0
2005-09-16 13:00:00,29.85,29.87,29.83,29.83,197500.0,15.7126,15.7231,15.7021,15.7021,197500.0
2005-09-16 13:30:00,29.83,29.85,29.81,29.85,193700.0,15.7021,15.7126,15.6915,15.7126,193700.0
2005-09-16 14:00:00,29.85,29.91,29.84,29.89,270000.0,15.7126,15.7442,15.7073,15.7337,270000.0
2005-09-16 14:30:00,29.89,29.93,29.88,29.91,874000.0,15.7337,15.7547,15.7284,15.7442,874000.0
2005-09-16 15:00:00,29.91,29.93,29.87,29.87,398200.0,15.7442,15.7547,15.7231,15.7231,398200.0
2005-09-16 15:30:00,29.86,30.0,29.86,29.93,872200.0,15.7179,15.7916,15.7179,15.7547,872200.0
2005-09-19 09:30:00,29.6,29.86,29.48,29.5,537200.0,15.581,15.7179,15.5178,15.5284,537200.0
2005-09-19 10:00:00,29.52,29.56,29.46,29.49,464600.0,15.5389,15.5599,15.5073,15.5231,464600.0
2005-09-19 10:30:00,29.5,29.53,29.43,29.47,297000.0,15.5284,15.5442,15.4915,15.5126,297000.0
2005-09-19 11:00:00,29.46,29.51,29.39,29.5,201500.0,15.5073,15.5336,15.4705,15.5284,201500.0
2005-09-19 11:30:00,29.51,29.52,29.39,29.4,573800.0,15.5336,15.5389,15.4705,15.4757,573800.0
2005-09-19 12:00:00,29.4,29.41,29.38,29.39,199800.0,15.4757,15.481,15.4652,15.4705,199800.0
2005-09-19 12:30:00,29.4,29.41,29.38,29.4,284400.0,15.4757,15.481,15.4652,15.4757,284400.0
2005-09-19 13:00:00,29.4,29.44,29.38,29.4,199900.0,15.4757,15.4968,15.4652,15.4757,199900.0
2005-09-19 13:30:00,29.4,29.46,29.4,29.44,166900.0,15.4757,15.5073,15.4757,15.4968,166900.0
2005-09-19 14:00:00,29.45,29.45,29.4,29.43,173400.0,15.502,15.502,15.4757,15.4915,173400.0
2005-09-19 14:30:00,29.41,29.47,29.4,29.43,129900.0,15.481,15.5126,15.4757,15.4915,129900.0
2005-09-19 15:00:00,29.43,29.49,29.43,29.45,242100.0,15.4915,15.5231,15.4915,15.502,242100.0
2005-09-19 15:30:00,29.45,29.54,29.43,29.49,445500.0,15.502,15.5494,15.4915,15.5231,445500.0
2005-09-20 09:30:00,29.6,29.74,29.55,29.69,452400.0,15.581,15.6547,15.5547,15.6284,452400.0
2005-09-20 10:00:00,29.7,29.8,29.7,29.74,311600.0,15.6336,15.6863,15.6336,15.6547,311600.0
2005-09-20 10:30:00,29.74,29.85,29.71,29.84,344600.0,15.6547,15.7126,15.6389,15.7073,344600.0
2005-09-20 11:00:00,29.84,29.87,29.71,29.71,235600.0,15.7073,15.7231,15.6389,15.6389,235600.0
2005-09-20 11:30:00,29.71,29.74,29.64,29.66,333700.0,15.6389,15.6547,15.6021,15.6126,333700.0
2005-09-20 12:00:00,29.65,29.72,29.59,29.71,245900.0,15.6073,15.6442,15.5757,15.6389,245900.0
2005-09-20 12:30:00,29.72,29.74,29.7,29.73,150700.0,15.6442,15.6547,15.6336,15.6494,150700.0
2005-09-20 13:00:00,29.73,29.76,29.72,29.76,207700.0,15.6494,15.6652,15.6442,15.6652,207700.0
2005-09-20 13:30:00,29.75,29.76,29.69,29.7,332700.0,15.66,15.6652,15.6284,15.6336,332700.0
2005-09-20 14:00:00,29.7,29.73,29.55,29.59,353300.0,15.6336,15.6494,15.5547,15.5757,353300.0
2005-09-20 14:30:00,29.59,29.65,29.35,29.4,438600.0,15.5757,15.6073,15.4494,15.4757,438600.0
2005-09-20 15:00:00,29.4,29.4,29.19,29.3,636100.0,15.4757,15.4757,15.3652,15.4231,636100.0
2005-09-20 15:30:00,29.31,29.39,29.27,29.37,989200.0,15.4284,15.4705,15.4073,15.4599,989200.0
2005-09-21 09:30:00,29.39,29.41,29.14,29.14,676600.0,15.4705,15.481,15.3389,15.3389,676600.0
2005-09-21 10:00:00,29.14,29.2,29.06,29.08,511300.0,15.3389,15.3705,15.2968,15.3073,511300.0
2005-09-21 10:30:00,29.09,29.15,28.97,29.04,757600.0,15.3125,15.3441,15.2494,15.2862,757600.0
2005-09-21 11:00:00,29.05,29.12,29.05,29.08,190400.0,15.2915,15.3283,15.2915,15.3073,190400.0
2005-09-21 11:30:00,29.08,29.08,28.98,28.98,357700.0,15.3073,15.3073,15.2546,15.2546,357700.0
2005-09-21 12:00:00,28.99,29.05,28.99,29.05,232700.0,15.2599,15.2915,15.2599,15.2915,232700.0
2005-09-21 12:30:00,29.04,29.06,28.98,29.03,283300.0,15.2862,15.2968,15.2546,15.281,283300.0
2005-09-21 13:00:00,29.03,29.09,29.01,29.03,197900.0,15.281,15.3125,15.2704,15.281,197900.0
2005-09-21 13:30:00,29.03,29.05,28.93,28.96,303900.0,15.281,15.2915,15.2283,15.2441,303900.0
2005-09-21 14:00:00,28.96,28.99,28.91,28.92,340700.0,15.2441,15.2599,15.2178,15.2231,340700.0
2005-09-21 14:30:00,28.92,28.98,28.89,28.95,389300.0,15.2231,15.2546,15.2073,15.2389,389300.0
2005-09-21 15:00:00,28.95,28.95,28.83,28.85,282200.0,15.2389,15.2389,15.1757,15.1862,282200.0
2005-09-21 15:30:00,28.85,28.91,28.82,28.85,599300.0,15.1862,15.2178,15.1704,15.1862,599300.0
2005-09-22 09:30:00,28.76,28.79,28.52,28.66,435600.0,15.1388,15.1546,15.0125,15.0862,435600.0
2005-09-22 10:00:00,28.68,28.81,28.68,28.71,339800.0,15.0967,15.1652,15.0967,15.1125,339800.0
2005-09-22 10:30:00,28.72,28.78,28.68,28.69,571000.0,15.1178,15.1494,15.0967,15.102,571000.0
2005-09-22 11:00:00,28.7,28.73,28.67,28.68,234800.0,15.1073,15.123,15.0915,15.0967,234800.0
2005-09-22 11:30:00,28.68,28.69,28.56,28.63,301000.0,15.0967,15.102,15.0336,15.0704,301000.0
2005-09-22 12:00:00,28.63,28.63,28.53,28.6,246800.0,15.0704,15.0704,15.0178,15.0546,246800.0
2005-09-22 12:30:00,28.6,28.74,24.0,28.73,99500.0,15.0546,15.1283,12.6332,15.123,99500.0
2005-09-22 13:00:00,28.74,28.88,28.7,28.85,230000.0,15.1283,15.202,15.1073,15.1862,230000.0
2005-09-22 13:30:00,28.84,29.04,28.84,29.01,300400.0,15.181,15.2862,15.181,15.2704,300400.0
2005-09-22 14:00:00,29.01,29.03,28.87,28.89,217600.0,15.2704,15.281,15.1967,15.2073,217600.0
2005-09-22 14:30:00,28.89,28.9,28.85,28.87,369100.0,15.2073,15.2125,15.1862,15.1967,369100.0
2005-09-22 15:00:00,28.88,28.96,28.83,28.94,305300.0,15.202,15.2441,15.1757,15.2336,305300.0
2005-09-22 15:30:00,28.93,28.98,28.93,28.94,232400.0,15.2283,15.2546,15.2283,15.2336,232400.0
2005-09-23 09:30:00,29.03,29.03,28.79,28.83,376500.0,15.281,15.281,15.1546,15.1757,376500.0
2005-09-23 10:00:00,28.84,28.94,28.78,28.9,266000.0,15.181,15.2336,15.1494,15.2125,266000.0
2005-09-23 10:30:00,28.9,28.92,28.84,28.9,317600.0,15.2125,15.2231,15.181,15.2125,317600.0
2005-09-23 11:00:00,28.9,29.02,28.89,28.97,221000.0,15.2125,15.2757,15.2073,15.2494,221000.0
2005-09-23 11:30:00,28.98,29.06,28.97,29.04,148600.0,15.2546,15.2968,15.2494,15.2862,148600.0
2005-09-23 12:00:00,29.04,29.06,28.96,29.02,156800.0,15.2862,15.2968,15.2441,15.2757,156800.0
2005-09-23 12:30:00,29.01,29.01,28.95,28.99,127800.0,15.2704,15.2704,15.2389,15.2599,127800.0
2005-09-23 13:00:00,28.99,29.07,28.98,29.01,160900.0,15.2599,15.302,15.2546,15.2704,160900.0
2005-09-23 13:30:00,29.02,29.2,29.02,29.18,176200.0,15.2757,15.3705,15.2757,15.3599,176200.0
2005-09-23 14:00:00,29.19,29.21,29.11,29.15,137100.0,15.3652,15.3757,15.3231,15.3441,137100.0
2005-09-23 14:30:00,29.15,29.17,29.1,29.15,134300.0,15.3441,15.3547,15.3178,15.3441,134300.0
2005-09-23 15:00:00,29.15,29.17,29.08,29.16,133800.0,15.3441,15.3547,15.3073,15.3494,133800.0
2005-09-23 15:30:00,29.17,29.17,29.05,29.09,314600.0,15.3547,15.3547,15.2915,15.3125,314600.0
2005-09-26 09:30:00,29.3,29.3,29.17,29.21,363900.0,15.4231,15.4231,15.3547,15.3757,363900.0
2005-09-26 10:00:00,29.2,29.25,29.1,29.15,318300.0,15.3705,15.3968,15.3178,15.3441,318300.0
2005-09-26 10:30:00,29.15,29.21,29.1,29.19,309300.0,15.3441,15.3757,15.3178,15.3652,309300.0
2005-09-26 11:00:00,29.18,29.27,29.17,29.22,201000.0,15.3599,15.4073,15.3547,15.381,201000.0
2005-09-26 11:30:00,29.21,29.24,29.18,29.19,249500.0,15.3757,15.3915,15.3599,15.3652,249500.0
2005-09-26 12:00:00,29.18,29.26,29.17,29.19,371000.0,15.3599,15.402,15.3547,15.3652,371000.0
2005-09-26 12:30:00,29.19,29.2,29.09,29.14,215900.0,15.3652,15.3705,15.3125,15.3389,215900.0
2005-09-26 13:00:00,29.14,29.17,29.11,29.13,323600.0,15.3389,15.3547,15.3231,15.3336,323600.0
2005-09-26 13:30:00,29.13,29.13,29.05,29.07,176100.0,15.3336,15.3336,15.2915,15.302,176100.0
2005-09-26 14:00:00,29.07,29.07,28.92,28.94,351300.0,15.302,15.302,15.2231,15.2336,351300.0
2005-09-26 14:30:00,28.94,28.94,28.83,28.87,170700.0,15.2336,15.2336,15.1757,15.1967,170700.0
2005-09-26 15:00:00,28.87,28.91,28.85,28.88,441600.0,15.1967,15.2178,15.1862,15.202,441600.0
2005-09-26 15:30:00,28.87,28.94,28.85,28.86,588100.0,15.1967,15.2336,15.1862,15.1915,588100.0
2005-09-27 09:30:00,28.95,29.03,28.9,29.02,287500.0,15.2389,15.281,15.2125,15.2757,287500.0
2005-09-27 10:00:00,29.02,29.03,28.79,28.89,356500.0,15.2757,15.281,15.1546,15.2073,356500.0
2005-09-27 10:30:00,28.89,28.9,28.75,28.81,272800.0,15.2073,15.2125,15.1336,15.1652,272800.0
2005-09-27 11:00:00,28.82,28.93,28.81,28.9,257600.0,15.1704,15.2283,15.1652,15.2125,257600.0
2005-09-27 11:30:00,28.9,28.98,28.84,28.96,173100.0,15.2125,15.2546,15.181,15.2441,173100.0
2005-09-27 12:00:00,28.95,28.99,28.83,28.84,153700.0,15.2389,15.2599,15.1757,15.181,153700.0
2005-09-27 12:30:00,28.84,28.89,28.84,28.87,94900.0,15.181,15.2073,15.181,15.1967,94900.0
2005-09-27 13:00:00,28.87,28.89,28.83,28.89,127800.0,15.1967,15.2073,15.1757,15.2073,127800.0
2005-09-27 13:30:00,28.88,28.94,28.84,28.93,104200.0,15.202,15.2336,15.181,15.2283,104200.0
2005-09-27 14:00:00,28.95,28.97,28.88,28.89,113200.0,15.2389,15.2494,15.202,15.2073,113200.0
2005-09-27 14:30:00,28.88,29.02,28.87,29.01,165700.0,15.202,15.2757,15.1967,15.2704,165700.0
2005-09-27 15:00:00,29.0,29.06,28.9,28.97,221100.0,15.2652,15.2968,15.2125,15.2494,221100.0
2005-09-27 15:30:00,28.97,28.97,28.84,28.84,260900.0,15.2494,15.2494,15.181,15.181,260900.0
2005-09-28 09:30:00,28.6,28.9,28.53,28.54,345600.0,15.2142,15.3738,15.177,15.1823,345600.0
2005-09-28 10:00:00,28.53,28.59,28.52,28.54,261400.0,15.177,15.2089,15.1717,15.1823,261400.0
2005-09-28 10:30:00,28.54,28.56,28.47,28.49,1354500.0,15.1823,15.1929,15.1451,15.1557,1354500.0
2005-09-28 11:00:00,28.48,28.51,28.46,28.5,119900.0,15.1504,15.1663,15.1397,15.161,119900.0
2005-09-28 11:30:00,28.49,28.5,28.22,28.26,289600.0,15.1557,15.161,15.0121,15.0333,289600.0
2005-09-28 12:00:00,28.27,28.31,28.18,28.26,252400.0,15.0387,15.0599,14.9908,15.0333,252400.0
2005-09-28 12:30:00,28.27,28.31,28.27,28.29,142100.0,15.0387,15.0599,15.0387,15.0493,142100.0
2005-09-28 13:00:00,28.29,28.32,28.28,28.29,115000.0,15.0493,15.0653,15.044,15.0493,115000.0
2005-09-28 13:30:00,28.28,28.3,28.17,28.3,216500.0,15.044,15.0546,14.9855,15.0546,216500.0
2005-09-28 14:00:00,28.29,28.47,28.28,28.47,184700.0,15.0493,15.1451,15.044,15.1451,184700.0
2005-09-28 14:30:00,28.45,28.47,28.38,28.39,214500.0,15.1344,15.1451,15.0972,15.1025,214500.0
2005-09-28 15:00:00,28.39,28.42,28.33,28.35,246300.0,15.1025,15.1185,15.0706,15.0812,246300.0
2005-09-28 15:30:00,28.35,28.4,28.24,28.26,604200.0,15.0812,15.1078,15.0227,15.0333,604200.0
2005-09-29 09:30:00,28.17,28.23,28.1,28.21,439200.0,14.9855,15.0174,14.9482,15.0067,439200.0
2005-09-29 10:00:00,28.19,28.32,28.11,28.3,264800.0,14.9961,15.0653,14.9535,15.0546,264800.0
2005-09-29 10:30:00,28.3,28.3,28.05,28.06,305700.0,15.0546,15.0546,14.9216,14.9269,305700.0
2005-09-29 11:00:00,28.05,28.07,27.95,27.97,516500.0,14.9216,14.9323,14.8684,14.8791,516500.0
2005-09-29 11:30:00,27.97,28.14,27.94,28.03,348600.0,14.8791,14.9695,14.8631,14.911,348600.0
2005-09-29 12:00:00,28.02,28.09,28.01,28.05,303700.0,14.9057,14.9429,14.9003,14.9216,303700.0
2005-09-29 12:30:00,28.05,28.06,27.99,28.06,169800.0,14.9216,14.9269,14.8897,14.9269,169800.0
2005-09-29 13:00:00,28.06,28.23,28.05,28.21,343800.0,14.9269,15.0174,14.9216,15.0067,343800.0
2005-09-29 13:30:00,28.21,28.3,28.2,28.25,216100.0,15.0067,15.0546,15.0014,15.028,216100.0
2005-09-29 14:00:00,28.25,28.4,28.24,28.33,324200.0,15.028,15.1078,15.0227,15.0706,324200.0
2005-09-29 14:30:00,28.33,28.33,28.24,28.26,336700.0,15.0706,15.0706,15.0227,15.0333,336700.0
2005-09-29 15:00:00,28.26,28.38,28.23,28.32,516300.0,15.0333,15.0972,15.0174,15.0653,516300.0
2005-09-29 15:30:00,28.32,28.35,28.28,28.33,784200.0,15.0653,15.0812,15.044,15.0706,784200.0
2005-09-30 09:30:00,28.34,28.34,28.16,28.2,589800.0,15.0759,15.0759,14.9801,15.0014,589800.0
2005-09-30 10:00:00,28.2,28.27,28.12,28.23,283700.0,15.0014,15.0387,14.9589,15.0174,283700.0
2005-09-30 10:30:00,28.21,28.35,28.21,28.27,228800.0,15.0067,15.0812,15.0067,15.0387,228800.0
2005-09-30 11:00:00,28.28,28.29,28.16,28.18,151900.0,15.044,15.0493,14.9801,14.9908,151900.0
2005-09-30 11:30:00,28.18,28.22,28.15,28.16,130800.0,14.9908,15.0121,14.9748,14.9801,130800.0
2005-09-30 12:00:00,28.16,28.17,28.13,28.13,142600.0,14.9801,14.9855,14.9642,14.9642,142600.0
2005-09-30 12:30:00,28.13,28.15,28.08,28.11,425600.0,14.9642,14.9748,14.9376,14.9535,425600.0
2005-09-30 13:00:00,28.12,28.12,28.03,28.05,179700.0,14.9589,14.9589,14.911,14.9216,179700.0
2005-09-30 13:30:00,28.05,28.08,28.0,28.0,162600.0,14.9216,14.9376,14.895,14.895,162600.0
2005-09-30 14:00:00,28.0,28.02,27.97,27.97,305600.0,14.895,14.9057,14.8791,14.8791,305600.0
2005-09-30 14:30:00,27.97,27.98,27.92,27.96,283400.0,14.8791,14.8844,14.8525,14.8738,283400.0
2005-09-30 15:00:00,27.96,28.06,27.96,27.97,330500.0,14.8738,14.9269,14.8738,14.8791,330500.0
2005-09-30 15:30:00,27.96,28.08,27.92,28.08,716600.0,14.8738,14.9376,14.8525,14.9376,716600.0
2005-10-03 09:30:00,28.08,28.1,28.0,28.05,417500.0,14.9376,14.9482,14.895,14.9216,417500.0
2005-10-03 10:00:00,28.05,28.05,27.86,27.95,482700.0,14.9216,14.9216,14.8206,14.8684,482700.0
2005-10-03 10:30:00,27.95,27.99,27.81,27.82,314300.0,14.8684,14.8897,14.794,14.7993,314300.0
2005-10-03 11:00:00,27.82,27.93,27.82,27.93,304400.0,14.7993,14.8578,14.7993,14.8578,304400.0
2005-10-03 11:30:00,27.93,27.94,27.88,27.93,184000.0,14.8578,14.8631,14.8312,14.8578,184000.0
2005-10-03 12:00:00,27.93,27.99,27.92,27.98,248800.0,14.8578,14.8897,14.8525,14.8844,248800.0
2005-10-03 12:30:00,27.98,27.99,27.93,27.93,153200.0,14.8844,14.8897,14.8578,14.8578,153200.0
2005-10-03 13:00:00,27.92,27.99,27.89,27.9,147100.0,14.8525,14.8897,14.8365,14.8418,147100.0
2005-10-03 13:30:00,27.9,27.94,27.87,27.88,284200.0,14.8418,14.8631,14.8259,14.8312,284200.0
2005-10-03 14:00:00,27.89,27.91,27.84,27.87,238100.0,14.8365,14.8472,14.8099,14.8259,238100.0
2005-10-03 14:30:00,27.88,27.95,27.85,27.94,399500.0,14.8312,14.8684,14.8152,14.8631,399500.0
2005-10-03 15:00:00,27.94,27.98,27.87,27.89,343800.0,14.8631,14.8844,14.8259,14.8365,343800.0
2005-10-03 15:30:00,27.89,27.93,27.84,27.89,582600.0,14.8365,14.8578,14.8099,14.8365,582600.0
2005-10-04 09:30:00,27.98,28.03,27.96,27.98,415800.0,14.8844,14.911,14.8738,14.8844,415800.0
2005-10-04 10:00:00,27.98,28.06,27.94,28.05,312800.0,14.8844,14.9269,14.8631,14.9216,312800.0
2005-10-04 10:30:00,28.05,28.05,27.98,28.02,251500.0,14.9216,14.9216,14.8844,14.9057,251500.0
2005-10-04 11:00:00,28.03,28.05,27.97,27.98,214900.0,14.911,14.9216,14.8791,14.8844,214900.0
2005-10-04 11:30:00,27.98,28.03,27.97,28.0,251900.0,14.8844,14.911,14.8791,14.895,251900.0
2005-10-04 12:00:00,28.0,28.01,27.94,27.99,280000.0,14.895,14.9003,14.8631,14.8897,280000.0
2005-10-04 12:30:00,27.99,27.99,27.93,27.95,144300.0,14.8897,14.8897,14.8578,14.8684,144300.0
2005-10-04 13:00:00,27.95,27.97,27.92,27.94,112900.0,14.8684,14.8791,14.8525,14.8631,112900.0
2005-10-04 13:30:00,27.94,27.96,27.91,27.92,189900.0,14.8631,14.8738,14.8472,14.8525,189900.0
2005-10-04 14:00:00,27.92,27.95,27.77,27.78,209800.0,14.8525,14.8684,14.7727,14.778,209800.0
2005-10-04 14:30:00,27.77,27.93,27.63,27.64,259600.0,14.7727,14.8578,14.6982,14.7035,259600.0
2005-10-04 15:00:00,27.63,27.72,27.56,27.72,453500.0,14.6982,14.7461,14.661,14.7461,453500.0
2005-10-04 15:30:00,27.73,27.74,27.51,27.57,619200.0,14.7514,14.7567,14.6344,14.6663,619200.0
2005-10-05 09:30:00,27.47,27.72,27.47,27.72,436000.0,14.6131,14.7461,14.6131,14.7461,436000.0
2005-10-05 10:00:00,27.71,27.71,27.53,27.62,375900.0,14.7408,14.7408,14.645,14.6929,375900.0
2005-10-05 10:30:00,27.62,27.68,27.53,27.65,239900.0,14.6929,14.7248,14.645,14.7088,239900.0
2005-10-05 11:00:00,27.64,27.77,27.63,27.65,286900.0,14.7035,14.7727,14.6982,14.7088,286900.0
2005-10-05 11:30:00,27.66,27.78,27.64,27.77,335800.0,14.7142,14.778,14.7035,14.7727,335800.0
2005-10-05 12:00:00,27.77,27.79,27.68,27.76,659800.0,14.7727,14.7833,14.7248,14.7674,659800.0
2005-10-05 12:30:00,27.76,27.81,27.73,27.79,205800.0,14.7674,14.794,14.7514,14.7833,205800.0
2005-10-05 13:00:00,27.79,27.84,27.75,27.83,306700.0,14.7833,14.8099,14.762,14.8046,306700.0
2005-10-05 13:30:00,27.82,27.83,27.77,27.82,133700.0,14.7993,14.8046,14.7727,14.7993,133700.0
2005-10-05 14:00:00,27.82,27.96,27.8,27.87,379800.0,14.7993,14.8738,14.7886,14.8259,379800.0
2005-10-05 14:30:00,27.86,27.88,27.78,27.82,312600.0,14.8206,14.8312,14.778,14.7993,312600.0
2005-10-05 15:00:00,27.83,27.86,27.7,27.79,400900.0,14.8046,14.8206,14.7354,14.7833,400900.0
2005-10-05 15:30:00,27.78,27.81,27.66,27.69,760500.0,14.778,14.794,14.7142,14.7301,760500.0
2005-10-06 09:30:00,27.75,27.9,27.7,27.86,357600.0,14.762,14.8418,14.7354,14.8206,357600.0
2005-10-06 10:00:00,27.86,27.92,27.81,27.9,296000.0,14.8206,14.8525,14.794,14.8418,296000.0
2005-10-06 10:30:00,27.9,27.98,27.84,27.95,313200.0,14.8418,14.8844,14.8099,14.8684,313200.0
2005-10-06 11:00:00,27.95,28.01,27.88,27.98,275700.0,14.8684,14.9003,14.8312,14.8844,275700.0
2005-10-06 11:30:00,27.98,27.99,27.86,27.91,136200.0,14.8844,14.8897,14.8206,14.8472,136200.0
2005-10-06 12:00:00,27.91,27.98,27.85,27.86,185400.0,14.8472,14.8844,14.8152,14.8206,185400.0
2005-10-06 12:30:00,27.84,27.94,27.72,27.9,243500.0,14.8099,14.8631,14.7461,14.8418,243500.0
2005-10-06 13:00:00,27.9,27.98,27.8,27.86,182800.0,14.8418,14.8844,14.7886,14.8206,182800.0
2005-10-06 13:30:00,27.86,27.89,27.71,27.71,203500.0,14.8206,14.8365,14.7408,14.7408,203500.0
2005-10-06 14:00:00,27.72,27.84,27.67,27.81,369200.0,14.7461,14.8099,14.7195,14.794,369200.0
2005-10-06 14:30:00,27.81,27.81,27.69,27.8,346400.0,14.794,14.794,14.7301,14.7886,346400.0
2005-10-06 15:00:00,27.79,27.8,27.69,27.74,417900.0,14.7833,14.7886,14.7301,14.7567,417900.0
2005-10-06 15:30:00,27.72,27.96,27.67,27.86,817800.0,14.7461,14.8738,14.7195,14.8206,817800.0
2005-10-07 09:30:00,28.0,28.01,27.88,27.94,351300.0,14.895,14.9003,14.8312,14.8631,351300.0
2005-10-07 10:00:00,27.95,28.06,27.95,28.01,350700.0,14.8684,14.9269,14.8684,14.9003,350700.0
2005-10-07 10:30:00,28.01,28.04,27.94,27.99,278900.0,14.9003,14.9163,14.8631,14.8897,278900.0
2005-10-07 11:00:00,27.99,28.03,27.86,27.89,299400.0,14.8897,14.911,14.8206,14.8365,299400.0
2005-10-07 11:30:00,27.89,27.99,27.88,27.95,160900.0,14.8365,14.8897,14.8312,14.8684,160900.0
2005-10-07 12:00:00,27.94,27.99,27.92,27.93,145600.0,14.8631,14.8897,14.8525,14.8578,145600.0
2005-10-07 12:30:00,27.93,27.97,27.91,27.92,118900.0,14.8578,14.8791,14.8472,14.8525,118900.0
2005-10-07 13:00:00,27.91,28.03,27.9,28.02,153700.0,14.8472,14.911,14.8418,14.9057,153700.0
2005-10-07 13:30:00,28.02,28.02,27.95,27.98,228400.0,14.9057,14.9057,14.8684,14.8844,228400.0
2005-10-07 14:00:00,27.99,28.0,27.9,27.91,183100.0,14.8897,14.895,14.8418,14.8472,183100.0
2005-10-07 14:30:00,27.91,28.01,27.9,27.92,172300.0,14.8472,14.9003,14.8418,14.8525,172300.0
2005-10-07 15:00:00,27.91,27.96,27.88,27.91,205500.0,14.8472,14.8738,14.8312,14.8472,205500.0
2005-10-07 15:30:00,27.91,27.92,27.85,27.89,540700.0,14.8472,14.8525,14.8152,14.8365,540700.0
2005-10-10 09:30:00,27.91,27.95,27.8,27.83,263600.0,14.8472,14.8684,14.7886,14.8046,263600.0
2005-10-10 10:00:00,27.81,27.83,27.71,27.76,253100.0,14.794,14.8046,14.7408,14.7674,253100.0
2005-10-10 10:30:00,27.76,27.81,27.7,27.78,186400.0,14.7674,14.794,14.7354,14.778,186400.0
2005-10-10 11:00:00,27.76,27.8,27.75,27.78,197600.0,14.7674,14.7886,14.762,14.778,197600.0
2005-10-10 11:30:00,27.78,27.79,27.75,27.76,116400.0,14.778,14.7833,14.762,14.7674,116400.0
2005-10-10 12:00:00,27.77,27.83,27.77,27.81,173500.0,14.7727,14.8046,14.7727,14.794,173500.0
2005-10-10 12:30:00,27.8,27.89,27.79,27.87,179300.0,14.7886,14.8365,14.7833,14.8259,179300.0
2005-10-10 13:00:00,27.87,27.9,27.86,27.9,107100.0,14.8259,14.8418,14.8206,14.8418,107100.0
2005-10-10 13:30:00,27.9,27.94,27.89,27.9,137200.0,14.8418,14.8631,14.8365,14.8418,137200.0
2005-10-10 14:00:00,27.9,27.91,27.7,27.7,270200.0,14.8418,14.8472,14.7354,14.7354,270200.0
2005-10-10 14:30:00,27.71,27.75,27.61,27.66,202800.0,14.7408,14.762,14.6876,14.7142,202800.0
2005-10-10 15:00:00,27.66,27.73,27.64,27.64,195300.0,14.7142,14.7514,14.7035,14.7035,195300.0
2005-10-10 15:30:00,27.63,27.74,27.58,27.66,366000.0,14.6982,14.7567,14.6716,14.7142,366000.0
2005-10-11 09:30:00,27.61,27.88,27.59,27.88,302600.0,14.6876,14.8312,14.6769,14.8312,302600.0
2005-10-11 10:00:00,27.81,27.9,27.8,27.86,314600.0,14.794,14.8418,14.7886,14.8206,314600.0
2005-10-11 10:30:00,27.87,27.92,27.81,27.85,328900.0,14.8259,14.8525,14.794,14.8152,328900.0
2005-10-11 11:00:00,27.83,27.83,27.75,27.8,474800.0,14.8046,14.8046,14.762,14.7886,474800.0
2005-10-11 11:30:00,27.78,27.8,27.75,27.8,203900.0,14.778,14.7886,14.762,14.7886,203900.0
2005-10-11 12:00:00,27.8,27.82,27.75,27.76,268300.0,14.7886,14.7993,14.762,14.7674,268300.0
2005-10-11 12:30:00,27.75,27.84,27.75,27.79,165900.0,14.762,14.8099,14.762,14.7833,165900.0
2005-10-11 13:00:00,27.78,27.84,27.76,27.81,142100.0,14.778,14.8099,14.7674,14.794,142100.0
2005-10-11 13:30:00,27.81,27.81,27.73,27.75,193200.0,14.794,14.794,14.7514,14.762,193200.0
2005-10-11 14:00:00,27.75,27.95,27.68,27.79,426500.0,14.762,14.8684,14.7248,14.7833,426500.0
2005-10-11 14:30:00,27.79,27.79,27.67,27.72,217300.0,14.7833,14.7833,14.7195,14.7461,217300.0
2005-10-11 15:00:00,27.71,27.72,27.6,27.66,239200.0,14.7408,14.7461,14.6822,14.7142,239200.0
2005-10-11 15:30:00,27.67,27.74,27.59,27.62,506700.0,14.7195,14.7567,14.6769,14.6929,506700.0
2005-10-12 09:30:00,27.65,27.96,27.58,27.92,308500.0,14.7088,14.8738,14.6716,14.8525,308500.0
2005-10-12 10:00:00,27.92,27.95,27.86,27.93,426600.0,14.8525,14.8684,14.8206,14.8578,426600.0
2005-10-12 10:30:00,27.92,27.93,27.8,27.81,377400.0,14.8525,14.8578,14.7886,14.794,377400.0
2005-10-12 11:00:00,27.81,27.98,27.75,27.97,403700.0,14.794,14.8844,14.762,14.8791,403700.0
2005-10-12 11:30:00,27.97,27.98,27.82,27.82,210700.0,14.8791,14.8844,14.7993,14.7993,210700.0
2005-10-12 12:00:00,27.82,27.9,27.74,27.8,249300.0,14.7993,14.8418,14.7567,14.7886,249300.0
2005-10-12 12:30:00,27.8,27.86,27.79,27.81,109800.0,14.7886,14.8206,14.7833,14.794,109800.0
2005-10-12 13:00:00,27.8,27.9,27.78,27.82,151200.0,14.7886,14.8418,14.778,14.7993,151200.0
2005-10-12 13:30:00,27.82,27.85,27.73,27.81,167500.0,14.7993,14.8152,14.7514,14.794,167500.0
2005-10-12 14:00:00,27.8,27.87,27.65,27.73,236300.0,14.7886,14.8259,14.7088,14.7514,236300.0
2005-10-12 14:30:00,27.73,27.8,27.68,27.73,212200.0,14.7514,14.7886,14.7248,14.7514,212200.0
2005-10-12 15:00:00,27.73,27.89,27.71,27.87,326900.0,14.7514,14.8365,14.7408,14.8259,326900.0
2005-10-12 15:30:00,27.86,27.86,27.76,27.76,743800.0,14.8206,14.8206,14.7674,14.7674,743800.0
2005-10-13 09:30:00,27.5,27.78,27.5,27.77,289900.0,14.629,14.778,14.629,14.7727,289900.0
2005-10-13 10:00:00,27.77,27.93,27.75,27.88,331400.0,14.7727,14.8578,14.762,14.8312,331400.0
2005-10-13 10:30:00,27.87,27.93,27.8,27.92,453500.0,14.8259,14.8578,14.7886,14.8525,453500.0
2005-10-13 11:00:00,27.92,27.99,27.91,27.94,315100.0,14.8525,14.8897,14.8472,14.8631,315100.0
2005-10-13 11:30:00,27.95,27.99,27.84,27.9,339700.0,14.8684,14.8897,14.8099,14.8418,339700.0
2005-10-13 12:00:00,27.89,27.93,27.81,27.9,277200.0,14.8365,14.8578,14.794,14.8418,277200.0
2005-10-13 12:30:00,27.9,27.99,27.87,27.93,187300.0,14.8418,14.8897,14.8259,14.8578,187300.0
2005-10-13 13:00:00,27.92,27.99,27.91,27.95,144000.0,14.8525,14.8897,14.8472,14.8684,144000.0
2005-10-13 13:30:00,27.96,28.0,27.85,27.99,273700.0,14.8738,14.895,14.8152,14.8897,273700.0
2005-10-13 14:00:00,27.99,28.19,27.99,28.05,371200.0,14.8897,14.9961,14.8897,14.9216,371200.0
2005-10-13 14:30:00,28.04,28.2,28.03,28.07,281800.0,14.9163,15.0014,14.911,14.9323,281800.0
2005-10-13 15:00:00,28.07,28.24,28.06,28.17,420800.0,14.9323,15.0227,14.9269,14.9855,420800.0
2005-10-13 15:30:00,28.18,28.2,28.06,28.06,958400.0,14.9908,15.0014,14.9269,14.9269,958400.0
2005-10-14 09:30:00,28.12,28.24,27.87,28.14,616300.0,14.9589,15.0227,14.8259,14.9695,616300.0
2005-10-14 10:00:00,28.13,28.13,27.96,28.0,470700.0,14.9642,14.9642,14.8738,14.895,470700.0
2005-10-14 10:30:00,28.0,28.1,27.96,28.01,403500.0,14.895,14.9482,14.8738,14.9003,403500.0
2005-10-14 11:00:00,28.01,28.19,27.94,28.04,291000.0,14.9003,14.9961,14.8631,14.9163,291000.0
2005-10-14 11:30:00,28.04,28.05,27.98,28.0,200500.0,14.9163,14.9216,14.8844,14.895,200500.0
2005-10-14 12:00:00,28.01,28.15,27.98,28.13,248600.0,14.9003,14.9748,14.8844,14.9642,248600.0
2005-10-14 12:30:00,28.12,28.12,28.01,28.01,210300.0,14.9589,14.9589,14.9003,14.9003,210300.0
2005-10-14 13:00:00,28.01,28.08,27.96,28.06,180300.0,14.9003,14.9376,14.8738,14.9269,180300.0
2005-10-14 13:30:00,28.07,28.1,28.01,28.06,165600.0,14.9323,14.9482,14.9003,14.9269,165600.0
2005-10-14 14:00:00,28.06,28.1,27.98,27.99,187400.0,14.9269,14.9482,14.8844,14.8897,187400.0
2005-10-14 14:30:00,27.99,28.05,27.95,27.98,209000.0,14.8897,14.9216,14.8684,14.8844,209000.0
2005-10-14 15:00:00,27.98,28.0,27.94,27.97,254400.0,14.8844,14.895,14.8631,14.8791,254400.0
2005-10-14 15:30:00,27.97,27.99,27.94,27.97,571500.0,14.8791,14.8897,14.8631,14.8791,571500.0
2005-10-17 09:30:00,27.97,27.98,27.7,27.83,646800.0,14.8791,14.8844,14.7354,14.8046,646800.0
2005-10-17 10:00:00,27.85,27.88,27.74,27.88,332000.0,14.8152,14.8312,14.7567,14.8312,332000.0
2005-10-17 10:30:00,27.88,27.91,27.72,27.76,281500.0,14.8312,14.8472,14.7461,14.7674,281500.0
2005-10-17 11:00:00,27.75,27.77,27.67,27.74,274000.0,14.762,14.7727,14.7195,14.7567,274000.0
2005-10-17 11:30:00,27.73,27.74,27.6,27.63,305900.0,14.7514,14.7567,14.6822,14.6982,305900.0
2005-10-17 12:00:00,27.62,27.63,27.43,27.52,301600.0,14.6929,14.6982,14.5918,14.6397,301600.0
2005-10-17 12:30:00,27.52,27.53,27.32,27.52,334600.0,14.6397,14.645,14.5333,14.6397,334600.0
2005-10-17 13:00:00,27.51,27.56,27.45,27.56,252200.0,14.6344,14.661,14.6024,14.661,252200.0
2005-10-17 13:30:00,27.55,27.61,27.52,27.57,174000.0,14.6556,14.6876,14.6397,14.6663,174000.0
2005-10-17 14:00:00,27.57,27.58,27.49,27.54,227500.0,14.6663,14.6716,14.6237,14.6503,227500.0
2005-10-17 14:30:00,27.53,27.65,27.52,27.65,514600.0,14.645,14.7088,14.6397,14.7088,514600.0
2005-10-17 15:00:00,27.64,27.65,27.57,27.63,509700.0,14.7035,14.7088,14.6663,14.6982,509700.0
2005-10-17 15:30:00,27.64,27.75,27.6,27.63,596500.0,14.7035,14.762,14.6822,14.6982,596500.0
2005-10-18 09:30:00,28.0,28.06,27.86,27.86,737700.0,14.895,14.9269,14.8206,14.8206,737700.0
2005-10-18 10:00:00,27.88,28.09,27.86,28.02,435100.0,14.8312,14.9429,14.8206,14.9057,435100.0
2005-10-18 10:30:00,28.01,28.05,27.96,27.97,351500.0,14.9003,14.9216,14.8738,14.8791,351500.0
2005-10-18 11:00:00,27.97,28.05,27.82,27.83,343200.0,14.8791,14.9216,14.7993,14.8046,343200.0
2005-10-18 11:30:00,27.85,27.98,27.81,27.94,147700.0,14.8152,14.8844,14.794,14.8631,147700.0
2005-10-18 12:00:00,27.94,27.99,27.89,27.94,173900.0,14.8631,14.8897,14.8365,14.8631,173900.0
2005-10-18 12:30:00,27.94,27.99,27.94,27.98,163500.0,14.8631,14.8897,14.8631,14.8844,163500.0
2005-10-18 13:00:00,27.98,27.99,27.87,27.89,203400.0,14.8844,14.8897,14.8259,14.8365,203400.0
2005-10-18 13:30:00,27.89,27.94,27.79,27.92,182100.0,14.8365,14.8631,14.7833,14.8525,182100.0
2005-10-18 14:00:00,27.92,27.98,27.82,27.85,219200.0,14.8525,14.8844,14.7993,14.8152,219200.0
2005-10-18 14:30:00,27.87,27.91,27.75,27.8,257100.0,14.8259,14.8472,14.762,14.7886,257100.0
2005-10-18 15:00:00,27.8,27.84,27.77,27.78,272400.0,14.7886,14.8099,14.7727,14.778,272400.0
2005-10-18 15:30:00,27.78,27.81,27.62,27.62,444200.0,14.778,14.794,14.6929,14.6929,444200.0
2005-10-19 09:30:00,27.75,27.95,27.65,27.85,429100.0,14.762,14.8684,14.7088,14.8152,429100.0
2005-10-19 10:00:00,27.85,27.94,27.79,27.82,225300.0,14.8152,14.8631,14.7833,14.7993,225300.0
2005-10-19 10:30:00,27.83,28.14,27.83,28.09,529800.0,14.8046,14.9695,14.8046,14.9429,529800.0
2005-10-19 11:00:00,28.09,28.15,27.93,27.96,393300.0,14.9429,14.9748,14.8578,14.8738,393300.0
2005-10-19 11:30:00,27.96,28.1,27.96,28.03,223400.0,14.8738,14.9482,14.8738,14.911,223400.0
2005-10-19 12:00:00,28.02,28.15,28.0,28.11,185700.0,14.9057,14.9748,14.895,14.9535,185700.0
2005-10-19 12:30:00,28.1,28.19,28.05,28.09,179600.0,14.9482,14.9961,14.9216,14.9429,179600.0
2005-10-19 13:00:00,28.09,28.2,28.05,28.15,194400.0,14.9429,15.0014,14.9216,14.9748,194400.0
2005-10-19 13:30:00,28.15,28.29,28.15,28.25,202600.0,14.9748,15.0493,14.9748,15.028,202600.0
2005-10-19 14:00:00,28.26,28.35,28.18,28.35,288700.0,15.0333,15.0812,14.9908,15.0812,288700.0
2005-10-19 14:30:00,28.36,28.44,28.29,28.43,318300.0,15.0865,15.1291,15.0493,15.1238,318300.0
2005-10-19 15:00:00,28.43,28.52,28.42,28.52,300600.0,15.1238,15.1717,15.1185,15.1717,300600.0
2005-10-19 15:30:00,28.52,28.74,28.5,28.72,670700.0,15.1717,15.2887,15.161,15.278,670700.0
2005-10-20 09:30:00,28.6,28.93,28.6,28.84,401500.0,15.2142,15.3898,15.2142,15.3419,401500.0
2005-10-20 10:00:00,28.84,28.84,28.68,28.74,380400.0,15.3419,15.3419,15.2568,15.2887,380400.0
2005-10-20 10:30:00,28.75,28.79,28.72,28.75,299000.0,15.294,15.3153,15.278,15.294,299000.0
2005-10-20 11:00:00,28.75,28.77,28.65,28.69,232500.0,15.294,15.3046,15.2408,15.2621,232500.0
2005-10-20 11:30:00,28.71,28.8,28.65,28.69,308600.0,15.2727,15.3206,15.2408,15.2621,308600.0
2005-10-20 12:00:00,28.7,28.74,28.64,28.69,203300.0,15.2674,15.2887,15.2355,15.2621,203300.0
2005-10-20 12:30:00,28.7,28.73,28.67,28.68,137800.0,15.2674,15.2834,15.2514,15.2568,137800.0
2005-10-20 13:00:00,28.69,28.73,28.65,28.67,181800.0,15.2621,15.2834,15.2408,15.2514,181800.0
2005-10-20 13:30:00,28.66,28.72,28.63,28.66,234500.0,15.2461,15.278,15.2302,15.2461,234500.0
2005-10-20 14:00:00,28.67,28.69,28.57,28.66,218600.0,15.2514,15.2621,15.1982,15.2461,218600.0
2005-10-20 14:30:00,28.65,28.65,28.53,28.55,189800.0,15.2408,15.2408,15.177,15.1876,189800.0
2005-10-20 15:00:00,28.56,28.59,28.21,28.24,404400.0,15.1929,15.2089,15.0067,15.0227,404400.0
2005-10-20 15:30:00,28.25,28.5,28.24,28.37,705000.0,15.028,15.161,15.0227,15.0919,705000.0
2005-10-21 09:30:00,28.7,28.84,28.5,28.62,903300.0,15.2674,15.3419,15.161,15.2248,903300.0
2005-10-21 10:00:00,28.64,28.83,28.61,28.83,370900.0,15.2355,15.3366,15.2195,15.3366,370900.0
2005-10-21 10:30:00,28.83,28.83,28.66,28.72,313500.0,15.3366,15.3366,15.2461,15.278,313500.0
2005-10-21 11:00:00,28.72,28.76,28.66,28.76,238000.0,15.278,15.2993,15.2461,15.2993,238000.0
2005-10-21 11:30:00,28.76,28.76,28.54,28.65,271100.0,15.2993,15.2993,15.1823,15.2408,271100.0
2005-10-21 12:00:00,28.63,28.73,28.6,28.71,326900.0,15.2302,15.2834,15.2142,15.2727,326900.0
2005-10-21 12:30:00,28.71,28.83,28.67,28.82,297300.0,15.2727,15.3366,15.2514,15.3312,297300.0
2005-10-21 13:00:00,28.82,28.88,28.8,28.83,176400.0,15.3312,15.3632,15.3206,15.3366,176400.0
2005-10-21 13:30:00,28.83,28.98,28.81,28.97,284600.0,15.3366,15.4164,15.3259,15.411,284600.0
2005-10-21 14:00:00,28.98,29.0,28.86,28.87,298100.0,15.4164,15.427,15.3525,15.3578,298100.0
2005-10-21 14:30:00,28.89,28.96,28.82,28.88,239800.0,15.3685,15.4057,15.3312,15.3632,239800.0
2005-10-21 15:00:00,28.88,28.94,28.77,28.91,345000.0,15.3632,15.3951,15.3046,15.3791,345000.0
2005-10-21 15:30:00,28.92,29.0,28.86,28.92,590000.0,15.3844,15.427,15.3525,15.3844,590000.0
2005-10-24 09:30:00,29.0,29.15,28.92,29.0,434300.0,15.427,15.5068,15.3844,15.427,434300.0
2005-10-24 10:00:00,29.01,29.1,28.92,28.93,244800.0,15.4323,15.4802,15.3844,15.3898,244800.0
2005-10-24 10:30:00,28.91,28.99,28.73,28.84,383100.0,15.3791,15.4217,15.2834,15.3419,383100.0
2005-10-24 11:00:00,28.84,28.91,28.79,28.91,257700.0,15.3419,15.3791,15.3153,15.3791,257700.0
2005-10-24 11:30:00,28.92,29.06,28.92,29.0,193300.0,15.3844,15.4589,15.3844,15.427,193300.0
2005-10-24 12:00:00,28.99,29.07,28.98,29.05,145000.0,15.4217,15.4642,15.4164,15.4536,145000.0
2005-10-24 12:30:00,29.04,29.05,28.99,29.0,211300.0,15.4483,15.4536,15.4217,15.427,211300.0
2005-10-24 13:00:00,29.0,29.04,28.93,28.99,196000.0,15.427,15.4483,15.3898,15.4217,196000.0
2005-10-24 13:30:00,28.99,29.02,28.88,28.93,245700.0,15.4217,15.4376,15.3632,15.3898,245700.0
2005-10-24 14:00:00,28.94,28.98,28.92,28.93,295100.0,15.3951,15.4164,15.3844,15.3898,295100.0
2005-10-24 14:30:00,28.92,28.94,28.86,28.9,223200.0,15.3844,15.3951,15.3525,15.3738,223200.0
2005-10-24 15:00:00,28.9,28.98,28.9,28.94,195300.0,15.3738,15.4164,15.3738,15.3951,195300.0
2005-10-24 15:30:00,28.94,29.06,28.94,29.06,473700.0,15.3951,15.4589,15.3951,15.4589,473700.0
2005-10-25 09:30:00,28.9,29.0,28.82,28.96,325700.0,15.3738,15.427,15.3312,15.4057,325700.0
2005-10-25 10:00:00,28.96,29.08,28.89,29.07,168900.0,15.4057,15.4696,15.3685,15.4642,168900.0
2005-10-25 10:30:00,29.07,29.07,28.94,28.95,114700.0,15.4642,15.4642,15.3951,15.4004,114700.0
2005-10-25 11:00:00,28.95,28.98,28.89,28.95,233700.0,15.4004,15.4164,15.3685,15.4004,233700.0
2005-10-25 11:30:00,28.96,28.96,28.87,28.92,207600.0,15.4057,15.4057,15.3578,15.3844,207600.0
2005-10-25 12:00:00,28.93,29.0,28.9,28.94,221200.0,15.3898,15.427,15.3738,15.3951,221200.0
2005-10-25 12:30:00,28.95,28.99,28.86,28.98,165100.0,15.4004,15.4217,15.3525,15.4164,165100.0
2005-10-25 13:00:00,28.99,29.0,28.95,28.99,139300.0,15.4217,15.427,15.4004,15.4217,139300.0
2005-10-25 13:30:00,29.0,29.0,28.85,28.9,759100.0,15.427,15.427,15.3472,15.3738,759100.0
2005-10-25 14:00:00,28.89,28.98,28.88,28.9,280500.0,15.3685,15.4164,15.3632,15.3738,280500.0
2005-10-25 14:30:00,28.92,28.98,28.85,28.87,301900.0,15.3844,15.4164,15.3472,15.3578,301900.0
2005-10-25 15:00:00,28.88,28.91,28.82,28.87,308800.0,15.3632,15.3791,15.3312,15.3578,308800.0
2005-10-25 15:30:00,28.88,29.03,28.83,28.99,559300.0,15.3632,15.443,15.3366,15.4217,559300.0
2005-10-26 09:30:00,28.99,29.17,28.95,29.13,280400.0,15.4217,15.5174,15.4004,15.4962,280400.0
2005-10-26 10:00:00,29.13,29.17,29.07,29.14,241600.0,15.4962,15.5174,15.4642,15.5015,241600.0
2005-10-26 10:30:00,29.15,29.22,29.1,29.19,710100.0,15.5068,15.544,15.4802,15.5281,710100.0
2005-10-26 11:00:00,29.19,29.3,29.17,29.29,291900.0,15.5281,15.5866,15.5174,15.5813,291900.0
2005-10-26 11:30:00,29.3,29.33,29.13,29.14,257400.0,15.5866,15.6025,15.4962,15.5015,257400.0
2005-10-26 12:00:00,29.14,29.22,29.13,29.2,180500.0,15.5015,15.544,15.4962,15.5334,180500.0
2005-10-26 12:30:00,29.2,29.27,29.18,29.26,166600.0,15.5334,15.5706,15.5227,15.5653,166600.0
2005-10-26 13:00:00,29.25,29.26,29.09,29.17,265200.0,15.56,15.5653,15.4749,15.5174,265200.0
2005-10-26 13:30:00,29.18,29.22,29.06,29.16,181800.0,15.5227,15.544,15.4589,15.5121,181800.0
2005-10-26 14:00:00,29.16,29.35,29.15,29.34,255100.0,15.5121,15.6132,15.5068,15.6079,255100.0
2005-10-26 14:30:00,29.33,29.36,29.28,29.33,270000.0,15.6025,15.6185,15.5759,15.6025,270000.0
2005-10-26 15:00:00,29.34,29.4,29.3,29.32,334800.0,15.6079,15.6398,15.5866,15.5972,334800.0
2005-10-26 15:30:00,29.31,29.32,29.13,29.2,1158400.0,15.5919,15.5972,15.4962,15.5334,1158400.0
2005-10-27 09:30:00,28.98,29.12,28.98,29.12,356600.0,15.4164,15.4908,15.4164,15.4908,356600.0
2005-10-27 10:00:00,29.13,29.2,29.05,29.12,221500.0,15.4962,15.5334,15.4536,15.4908,221500.0
2005-10-27 10:30:00,29.12,29.25,29.11,29.22,240300.0,15.4908,15.56,15.4855,15.544,240300.0
2005-10-27 11:00:00,29.23,29.25,29.17,29.21,141600.0,15.5493,15.56,15.5174,15.5387,141600.0
2005-10-27 11:30:00,29.21,29.3,29.15,29.28,1232500.0,15.5387,15.5866,15.5068,15.5759,1232500.0
2005-10-27 12:00:00,29.29,29.33,29.22,29.24,195200.0,15.5813,15.6025,15.544,15.5547,195200.0
2005-10-27 12:30:00,29.24,29.25,29.12,29.16,219100.0,15.5547,15.56,15.4908,15.5121,219100.0
2005-10-27 13:00:00,29.17,29.18,29.03,29.04,209300.0,15.5174,15.5227,15.443,15.4483,209300.0
2005-10-27 13:30:00,29.04,29.12,29.04,29.1,131400.0,15.4483,15.4908,15.4483,15.4802,131400.0
2005-10-27 14:00:00,29.09,29.1,28.98,28.99,249200.0,15.4749,15.4802,15.4164,15.4217,249200.0
2005-10-27 14:30:00,28.99,29.1,28.96,28.99,235600.0,15.4217,15.4802,15.4057,15.4217,235600.0
2005-10-27 15:00:00,28.99,29.03,28.89,28.92,334100.0,15.4217,15.443,15.3685,15.3844,334100.0
2005-10-27 15:30:00,28.93,29.03,28.88,28.94,464800.0,15.3898,15.443,15.3632,15.3951,464800.0
2005-10-28 09:30:00,29.1,29.25,29.02,29.19,401800.0,15.4802,15.56,15.4376,15.5281,401800.0
2005-10-28 10:00:00,29.17,29.28,29.15,29.17,246800.0,15.5174,15.5759,15.5068,15.5174,246800.0
2005-10-28 10:30:00,29.17,29.28,29.11,29.23,351500.0,15.5174,15.5759,15.4855,15.5493,351500.0
2005-10-28 11:00:00,29.22,29.3,29.18,29.3,281400.0,15.544,15.5866,15.5227,15.5866,281400.0
2005-10-28 11:30:00,29.29,29.38,29.22,29.35,310600.0,15.5813,15.6291,15.544,15.6132,310600.0
2005-10-28 12:00:00,29.36,29.4,29.31,29.37,181300.0,15.6185,15.6398,15.5919,15.6238,181300.0
2005-10-28 12:30:00,29.37,29.37,29.25,29.25,274400.0,15.6238,15.6238,15.56,15.56,274400.0
2005-10-28 13:00:00,29.25,29.38,29.22,29.35,230300.0,15.56,15.6291,15.544,15.6132,230300.0
2005-10-28 13:30:00,29.35,29.42,29.33,29.38,188400.0,15.6132,15.6504,15.6025,15.6291,188400.0
2005-10-28 14:00:00,29.38,29.48,29.36,29.42,213500.0,15.6291,15.6823,15.6185,15.6504,213500.0
2005-10-28 14:30:00,29.43,29.48,29.39,29.43,332600.0,15.6557,15.6823,15.6345,15.6557,332600.0
2005-10-28 15:00:00,29.44,29.5,29.44,29.45,300600.0,15.6611,15.693,15.6611,15.6664,300600.0
2005-10-28 15:30:00,29.46,29.62,29.43,29.56,584000.0,15.6717,15.7568,15.6557,15.7249,584000.0
2005-10-31 09:30:00,29.59,29.79,29.59,29.75,578700.0,15.7409,15.8472,15.7409,15.826,578700.0
2005-10-31 10:00:00,29.75,29.82,29.75,29.77,523900.0,15.826,15.8632,15.826,15.8366,523900.0
2005-10-31 10:30:00,29.77,29.78,29.72,29.74,206000.0,15.8366,15.8419,15.81,15.8206,206000.0
2005-10-31 11:00:00,29.74,29.8,29.73,29.74,595000.0,15.8206,15.8526,15.8153,15.8206,595000.0
2005-10-31 11:30:00,29.74,29.74,29.67,29.67,173500.0,15.8206,15.8206,15.7834,15.7834,173500.0
2005-10-31 12:00:00,29.68,29.71,29.66,29.67,207700.0,15.7887,15.8047,15.7781,15.7834,207700.0
2005-10-31 12:30:00,29.68,29.68,29.62,29.64,165500.0,15.7887,15.7887,15.7568,15.7675,165500.0
2005-10-31 13:00:00,29.64,29.69,29.63,29.68,223000.0,15.7675,15.7941,15.7621,15.7887,223000.0
2005-10-31 13:30:00,29.67,29.69,29.63,29.65,233100.0,15.7834,15.7941,15.7621,15.7728,233100.0
2005-10-31 14:00:00,29.65,29.7,29.63,29.66,235700.0,15.7728,15.7994,15.7621,15.7781,235700.0
2005-10-31 14:30:00,29.67,29.75,29.63,29.75,454500.0,15.7834,15.826,15.7621,15.826,454500.0
2005-10-31 15:00:00,29.74,29.78,29.7,29.72,503400.0,15.8206,15.8419,15.7994,15.81,503400.0
2005-10-31 15:30:00,29.72,29.72,29.57,29.58,684300.0,15.81,15.81,15.7302,15.7355,684300.0
2005-11-01 09:30:00,29.45,29.59,29.16,29.21,724700.0,15.6664,15.7409,15.5121,15.5387,724700.0
2005-11-01 10:00:00,29.22,29.27,29.14,29.27,591100.0,15.544,15.5706,15.5015,15.5706,591100.0
2005-11-01 10:30:00,29.28,29.41,29.28,29.39,273000.0,15.5759,15.6451,15.5759,15.6345,273000.0
2005-11-01 11:00:00,29.39,29.45,29.38,29.4,243200.0,15.6345,15.6664,15.6291,15.6398,243200.0
2005-11-01 11:30:00,29.4,29.5,29.38,29.49,181200.0,15.6398,15.693,15.6291,15.6877,181200.0
2005-11-01 12:00:00,29.5,29.52,29.45,29.47,113400.0,15.693,15.7036,15.6664,15.677,113400.0
2005-11-01 12:30:00,29.47,29.48,29.39,29.4,141700.0,15.677,15.6823,15.6345,15.6398,141700.0
2005-11-01 13:00:00,29.4,29.41,29.33,29.34,212700.0,15.6398,15.6451,15.6025,15.6079,212700.0
2005-11-01 13:30:00,29.33,29.4,29.31,29.4,151800.0,15.6025,15.6398,15.5919,15.6398,151800.0
2005-11-01 14:00:00,29.4,29.4,29.34,29.4,402200.0,15.6398,15.6398,15.6079,15.6398,402200.0
2005-11-01 14:30:00,29.4,29.42,29.25,29.29,264200.0,15.6398,15.6504,15.56,15.5813,264200.0
2005-11-01 15:00:00,29.29,29.39,29.29,29.33,203200.0,15.5813,15.6345,15.5813,15.6025,203200.0
2005-11-01 15:30:00,29.34,29.41,29.31,29.36,644500.0,15.6079,15.6451,15.5919,15.6185,644500.0
2005-11-02 09:30:00,29.25,29.56,29.25,29.55,422900.0,15.56,15.7249,15.56,15.7196,422900.0
2005-11-02 10:00:00,29.55,29.6,29.49,29.55,339100.0,15.7196,15.7462,15.6877,15.7196,339100.0
2005-11-02 10:30:00,29.54,29.55,29.45,29.5,168200.0,15.7143,15.7196,15.6664,15.693,168200.0
2005-11-02 11:00:00,29.51,29.55,29.47,29.5,261700.0,15.6983,15.7196,15.677,15.693,261700.0
2005-11-02 11:30:00,29.5,29.53,29.48,29.5,203900.0,15.693,15.7089,15.6823,15.693,203900.0
2005-11-02 12:00:00,29.5,29.51,29.39,29.41,209100.0,15.693,15.6983,15.6345,15.6451,209100.0
2005-11-02 12:30:00,29.41,29.53,29.38,29.48,382600.0,15.6451,15.7089,15.6291,15.6823,382600.0
2005-11-02 13:00:00,29.49,29.54,29.39,29.39,273400.0,15.6877,15.7143,15.6345,15.6345,273400.0
2005-11-02 13:30:00,29.38,29.43,29.38,29.41,207000.0,15.6291,15.6557,15.6291,15.6451,207000.0
2005-11-02 14:00:00,29.41,29.41,29.32,29.34,329600.0,15.6451,15.6451,15.5972,15.6079,329600.0
2005-11-02 14:30:00,29.35,29.35,29.29,29.32,265000.0,15.6132,15.6132,15.5813,15.5972,265000.0
2005-11-02 15:00:00,29.32,29.34,29.25,29.28,580800.0,15.5972,15.6079,15.56,15.5759,580800.0
2005-11-02 15:30:00,29.29,29.3,29.18,29.21,627900.0,15.5813,15.5866,15.5227,15.5387,627900.0
2005-11-03 09:30:00,29.34,29.4,29.25,29.36,637900.0,15.6079,15.6398,15.56,15.6185,637900.0
2005-11-03 10:00:00,29.36,29.37,29.13,29.2,655100.0,15.6185,15.6238,15.4962,15.5334,655100.0
2005-11-03 10:30:00,29.21,29.28,29.12,29.15,237600.0,15.5387,15.5759,15.4908,15.5068,237600.0
2005-11-03 11:00:00,29.14,29.2,29.08,29.09,467800.0,15.5015,15.5334,15.4696,15.4749,467800.0
2005-11-03 11:30:00,29.1,29.14,28.98,29.0,656000.0,15.4802,15.5015,15.4164,15.427,656000.0
2005-11-03 12:00:00,29.0,29.23,29.0,29.14,355500.0,15.427,15.5493,15.427,15.5015,355500.0
2005-11-03 12:30:00,29.15,29.15,28.95,29.09,469200.0,15.5068,15.5068,15.4004,15.4749,469200.0
2005-11-03 13:00:00,29.09,29.12,29.04,29.08,257200.0,15.4749,15.4908,15.4483,15.4696,257200.0
2005-11-03 13:30:00,29.08,29.1,29.03,29.05,280600.0,15.4696,15.4802,15.443,15.4536,280600.0
2005-11-03 14:00:00,29.06,29.1,28.99,29.03,286200.0,15.4589,15.4802,15.4217,15.443,286200.0
2005-11-03 14:30:00,29.03,29.05,28.96,29.01,260100.0,15.443,15.4536,15.4057,15.4323,260100.0
2005-11-03 15:00:00,29.0,29.01,28.78,28.82,851700.0,15.427,15.4323,15.31,15.3312,851700.0
2005-11-03 15:30:00,28.83,28.83,28.64,28.8,1621700.0,15.3366,15.3366,15.2355,15.3206,1621700.0
2005-11-04 09:30:00,28.9,28.9,28.71,28.8,466900.0,15.3738,15.3738,15.2727,15.3206,466900.0
2005-11-04 10:00:00,28.8,28.86,28.68,28.77,461500.0,15.3206,15.3525,15.2568,15.3046,461500.0
2005-11-04 10:30:00,28.78,28.78,28.68,28.74,351700.0,15.31,15.31,15.2568,15.2887,351700.0
2005-11-04 11:00:00,28.73,28.83,28.73,28.82,364900.0,15.2834,15.3366,15.2834,15.3312,364900.0
2005-11-04 11:30:00,28.81,28.84,28.73,28.8,414900.0,15.3259,15.3419,15.2834,15.3206,414900.0
2005-11-04 12:00:00,28.8,28.8,28.74,28.77,328600.0,15.3206,15.3206,15.2887,15.3046,328600.0
2005-11-04 12:30:00,28.77,28.78,28.71,28.72,269600.0,15.3046,15.31,15.2727,15.278,269600.0
2005-11-04 13:00:00,28.73,28.75,28.64,28.75,308100.0,15.2834,15.294,15.2355,15.294,308100.0
2005-11-04 13:30:00,28.74,28.75,28.66,28.66,186200.0,15.2887,15.294,15.2461,15.2461,186200.0
2005-11-04 14:00:00,28.67,28.8,28.63,28.73,350000.0,15.2514,15.3206,15.2302,15.2834,350000.0
2005-11-04 14:30:00,28.73,28.73,28.66,28.69,283100.0,15.2834,15.2834,15.2461,15.2621,283100.0
2005-11-04 15:00:00,28.7,28.7,28.57,28.58,669900.0,15.2674,15.2674,15.1982,15.2036,669900.0
2005-11-04 15:30:00,28.58,28.7,28.54,28.68,1456500.0,15.2036,15.2674,15.1823,15.2568,1456500.0
2005-11-07 09:30:00,28.89,29.1,28.85,29.1,462500.0,15.3685,15.4802,15.3472,15.4802,462500.0
2005-11-07 10:00:00,29.11,29.15,28.93,28.97,260500.0,15.4855,15.5068,15.3898,15.411,260500.0
2005-11-07 10:30:00,28.98,29.1,28.97,29.08,196800.0,15.4164,15.4802,15.411,15.4696,196800.0
2005-11-07 11:00:00,29.09,29.13,29.03,29.08,251600.0,15.4749,15.4962,15.443,15.4696,251600.0
2005-11-07 11:30:00,29.08,29.24,29.04,29.24,276300.0,15.4696,15.5547,15.4483,15.5547,276300.0
2005-11-07 12:00:00,29.24,29.29,29.24,29.26,297400.0,15.5547,15.5813,15.5547,15.5653,297400.0
2005-11-07 12:30:00,29.26,29.27,29.13,29.21,181100.0,15.5653,15.5706,15.4962,15.5387,181100.0
2005-11-07 13:00:00,29.21,29.22,29.16,29.2,186800.0,15.5387,15.544,15.5121,15.5334,186800.0
2005-11-07 13:30:00,29.2,29.25,29.17,29.2,238900.0,15.5334,15.56,15.5174,15.5334,238900.0
2005-11-07 14:00:00,29.18,29.28,29.14,29.27,204500.0,15.5227,15.5759,15.5015,15.5706,204500.0
2005-11-07 14:30:00,29.26,29.3,29.24,29.25,280600.0,15.5653,15.5866,15.5547,15.56,280600.0
2005-11-07 15:00:00,29.25,29.25,28.95,29.0,447400.0,15.56,15.56,15.4004,15.427,447400.0
2005-11-07 15:30:00,29.0,29.11,28.99,29.08,801700.0,15.427,15.4855,15.4217,15.4696,801700.0
2005-11-08 09:30:00,29.09,29.25,28.97,29.25,390700.0,15.4749,15.56,15.411,15.56,390700.0
2005-11-08 10:00:00,29.25,29.3,29.1,29.12,274100.0,15.56,15.5866,15.4802,15.4908,274100.0
2005-11-08 10:30:00,29.13,29.23,29.12,29.21,176800.0,15.4962,15.5493,15.4908,15.5387,176800.0
2005-11-08 11:00:00,29.2,29.3,29.18,29.24,240900.0,15.5334,15.5866,15.5227,15.5547,240900.0
2005-11-08 11:30:00,29.24,29.7,29.17,29.26,189000.0,15.5547,15.7994,15.5174,15.5653,189000.0
2005-11-08 12:00:00,29.26,29.33,29.25,29.31,189600.0,15.5653,15.6025,15.56,15.5919,189600.0
2005-11-08 12:30:00,29.31,29.33,29.22,29.27,184000.0,15.5919,15.6025,15.544,15.5706,184000.0
2005-11-08 13:00:00,29.28,29.28,29.19,29.22,177700.0,15.5759,15.5759,15.5281,15.544,177700.0
2005-11-08 13:30:00,29.22,29.3,29.2,29.3,143400.0,15.544,15.5866,15.5334,15.5866,143400.0
2005-11-08 14:00:00,29.29,29.36,29.28,29.33,166600.0,15.5813,15.6185,15.5759,15.6025,166600.0
2005-11-08 14:30:00,29.32,29.33,29.26,29.3,159400.0,15.5972,15.6025,15.5653,15.5866,159400.0
2005-11-08 15:00:00,29.3,29.37,29.26,29.28,291800.0,15.5866,15.6238,15.5653,15.5759,291800.0
2005-11-08 15:30:00,29.28,29.28,29.17,29.2,552400.0,15.5759,15.5759,15.5174,15.5334,552400.0
2005-11-09 09:30:00,29.2,29.27,29.17,29.27,574300.0,15.5334,15.5706,15.5174,15.5706,574300.0
2005-11-09 10:00:00,29.27,29.48,29.27,29.48,294300.0,15.5706,15.6823,15.5706,15.6823,294300.0
2005-11-09 10:30:00,29.48,29.58,29.47,29.52,315400.0,15.6823,15.7355,15.677,15.7036,315400.0
2005-11-09 11:00:00,29.5,29.56,29.45,29.52,311700.0,15.693,15.7249,15.6664,15.7036,311700.0
2005-11-09 11:30:00,29.53,29.56,29.49,29.52,251100.0,15.7089,15.7249,15.6877,15.7036,251100.0
2005-11-09 12:00:00,29.51,29.66,29.5,29.64,314000.0,15.6983,15.7781,15.693,15.7675,314000.0
2005-11-09 12:30:00,29.64,29.67,29.58,29.65,228800.0,15.7675,15.7834,15.7355,15.7728,228800.0
2005-11-09 13:00:00,29.65,29.65,29.61,29.61,204400.0,15.7728,15.7728,15.7515,15.7515,204400.0
2005-11-09 13:30:00,29.61,29.64,29.58,29.61,246900.0,15.7515,15.7675,15.7355,15.7515,246900.0
2005-11-09 14:00:00,29.6,29.61,29.54,29.59,174500.0,15.7462,15.7515,15.7143,15.7409,174500.0
2005-11-09 14:30:00,29.59,29.64,29.55,29.57,302600.0,15.7409,15.7675,15.7196,15.7302,302600.0
2005-11-09 15:00:00,29.57,29.69,29.56,29.66,356300.0,15.7302,15.7941,15.7249,15.7781,356300.0
2005-11-09 15:30:00,29.66,29.68,29.53,29.61,593200.0,15.7781,15.7887,15.7089,15.7515,593200.0
2005-11-10 09:30:00,29.66,29.75,29.6,29.7,537800.0,15.7781,15.826,15.7462,15.7994,537800.0
2005-11-10 10:00:00,29.71,29.76,29.62,29.68,396900.0,15.8047,15.8313,15.7568,15.7887,396900.0
2005-11-10 10:30:00,29.67,29.76,29.65,29.75,247200.0,15.7834,15.8313,15.7728,15.826,247200.0
2005-11-10 11:00:00,29.75,29.83,29.74,29.79,328400.0,15.826,15.8685,15.8206,15.8472,328400.0
2005-11-10 11:30:00,29.79,29.89,29.76,29.88,256200.0,15.8472,15.9004,15.8313,15.8951,256200.0
2005-11-10 12:00:00,29.87,29.93,29.86,29.91,284200.0,15.8898,15.9217,15.8845,15.9111,284200.0
2005-11-10 12:30:00,29.91,29.92,29.85,29.89,186800.0,15.9111,15.9164,15.8792,15.9004,186800.0
2005-11-10 13:00:00,29.89,29.97,29.89,29.93,290100.0,15.9004,15.943,15.9004,15.9217,290100.0
2005-11-10 13:30:00,29.93,30.01,29.93,29.98,675000.0,15.9217,15.9643,15.9217,15.9483,675000.0
2005-11-10 14:00:00,29.99,30.1,29.99,30.1,441300.0,15.9536,16.0122,15.9536,16.0122,441300.0
2005-11-10 14:30:00,30.1,30.17,30.08,30.14,500900.0,16.0122,16.0494,16.0015,16.0334,500900.0
2005-11-10 15:00:00,30.14,30.18,30.12,30.14,378400.0,16.0334,16.0547,16.0228,16.0334,378400.0
2005-11-10 15:30:00,30.14,30.2,30.06,30.18,754200.0,16.0334,16.0654,15.9909,16.0547,754200.0
2005-11-11 09:30:00,30.0,30.14,29.99,30.11,401200.0,15.959,16.0334,15.9536,16.0175,401200.0
2005-11-11 10:00:00,30.11,30.15,30.06,30.15,265600.0,16.0175,16.0388,15.9909,16.0388,265600.0
2005-11-11 10:30:00,30.14,30.16,30.1,30.13,178600.0,16.0334,16.0441,16.0122,16.0281,178600.0
2005-11-11 11:00:00,30.14,30.19,30.09,30.19,227100.0,16.0334,16.06,16.0068,16.06,227100.0
2005-11-11 11:30:00,30.19,30.23,30.17,30.22,150300.0,16.06,16.0813,16.0494,16.076,150300.0
2005-11-11 12:00:00,30.22,30.25,30.12,30.23,176600.0,16.076,16.092,16.0228,16.0813,176600.0
2005-11-11 12:30:00,30.24,30.25,30.17,30.18,151600.0,16.0866,16.092,16.0494,16.0547,151600.0
2005-11-11 13:00:00,30.17,30.23,30.11,30.18,156300.0,16.0494,16.0813,16.0175,16.0547,156300.0
2005-11-11 13:30:00,30.18,30.24,30.17,30.23,103700.0,16.0547,16.0866,16.0494,16.0813,103700.0
2005-11-11 14:00:00,30.22,30.28,30.22,30.26,179700.0,16.076,16.1079,16.076,16.0973,179700.0
2005-11-11 14:30:00,30.26,30.29,30.22,30.29,139800.0,16.0973,16.1132,16.076,16.1132,139800.0
2005-11-11 15:00:00,30.29,30.34,30.27,30.33,203300.0,16.1132,16.1398,16.1026,16.1345,203300.0
2005-11-11 15:30:00,30.33,30.43,30.31,30.34,500200.0,16.1345,16.1877,16.1239,16.1398,500200.0
2005-11-14 09:30:00,30.17,30.24,30.06,30.14,645400.0,16.0494,16.0866,15.9909,16.0334,645400.0
2005-11-14 10:00:00,30.14,30.18,30.08,30.15,220600.0,16.0334,16.0547,16.0015,16.0388,220600.0
2005-11-14 10:30:00,30.15,30.19,30.1,30.19,246000.0,16.0388,16.06,16.0122,16.06,246000.0
2005-11-14 11:00:00,30.19,30.21,30.1,30.21,208800.0,16.06,16.0707,16.0122,16.0707,208800.0
2005-11-14 11:30:00,30.2,30.21,30.14,30.15,124900.0,16.0654,16.0707,16.0334,16.0388,124900.0
2005-11-14 12:00:00,30.16,30.17,30.12,30.13,105000.0,16.0441,16.0494,16.0228,16.0281,105000.0
2005-11-14 12:30:00,30.14,30.15,30.07,30.07,134600.0,16.0334,16.0388,15.9962,15.9962,134600.0
2005-11-14 13:00:00,30.08,30.12,30.03,30.1,99100.0,16.0015,16.0228,15.9749,16.0122,99100.0
2005-11-14 13:30:00,30.1,30.13,30.06,30.12,141500.0,16.0122,16.0281,15.9909,16.0228,141500.0
2005-11-14 14:00:00,30.12,30.13,30.07,30.08,97400.0,16.0228,16.0281,15.9962,16.0015,97400.0
2005-11-14 14:30:00,30.08,30.09,30.02,30.02,209900.0,16.0015,16.0068,15.9696,15.9696,209900.0
2005-11-14 15:00:00,30.02,30.05,29.99,30.01,423200.0,15.9696,15.9856,15.9536,15.9643,423200.0
2005-11-14 15:30:00,30.01,30.08,29.99,30.05,458600.0,15.9643,16.0015,15.9536,15.9856,458600.0
2005-11-15 09:30:00,30.12,30.15,30.05,30.08,420300.0,16.0228,16.0388,15.9856,16.0015,420300.0
2005-11-15 10:00:00,30.09,30.12,30.02,30.02,261400.0,16.0068,16.0228,15.9696,15.9696,261400.0
2005-11-15 10:30:00,30.02,30.17,30.0,30.14,255400.0,15.9696,16.0494,15.959,16.0334,255400.0
2005-11-15 11:00:00,30.14,30.15,30.09,30.12,133000.0,16.0334,16.0388,16.0068,16.0228,133000.0
2005-11-15 11:30:00,30.12,30.23,30.07,30.21,279100.0,16.0228,16.0813,15.9962,16.0707,279100.0
2005-11-15 12:00:00,30.21,30.25,30.16,30.22,136700.0,16.0707,16.092,16.0441,16.076,136700.0
2005-11-15 12:30:00,30.22,30.22,30.17,30.21,111100.0,16.076,16.076,16.0494,16.0707,111100.0
2005-11-15 13:00:00,30.21,30.23,30.16,30.17,115000.0,16.0707,16.0813,16.0441,16.0494,115000.0
2005-11-15 13:30:00,30.17,30.19,30.05,30.05,178500.0,16.0494,16.06,15.9856,15.9856,178500.0
2005-11-15 14:00:00,30.05,30.06,29.88,29.89,350600.0,15.9856,15.9909,15.8951,15.9004,350600.0
2005-11-15 14:30:00,29.9,29.9,29.82,29.87,329200.0,15.9058,15.9058,15.8632,15.8898,329200.0
2005-11-15 15:00:00,29.88,29.95,29.87,29.93,420500.0,15.8951,15.9324,15.8898,15.9217,420500.0
2005-11-15 15:30:00,29.93,30.02,29.91,29.99,498300.0,15.9217,15.9696,15.9111,15.9536,498300.0
2005-11-16 09:30:00,30.15,30.15,29.75,29.79,399400.0,16.0388,16.0388,15.826,15.8472,399400.0
2005-11-16 10:00:00,29.79,29.87,29.75,29.76,239000.0,15.8472,15.8898,15.826,15.8313,239000.0
2005-11-16 10:30:00,29.75,29.77,29.67,29.74,190900.0,15.826,15.8366,15.7834,15.8206,190900.0
2005-11-16 11:00:00,29.74,29.76,29.66,29.69,157900.0,15.8206,15.8313,15.7781,15.7941,157900.0
2005-11-16 11:30:00,29.69,29.93,29.66,29.89,177000.0,15.7941,15.9217,15.7781,15.9004,177000.0
2005-11-16 12:00:00,29.91,29.92,29.83,29.84,85900.0,15.9111,15.9164,15.8685,15.8738,85900.0
2005-11-16 12:30:00,29.84,29.84,29.76,29.77,56700.0,15.8738,15.8738,15.8313,15.8366,56700.0
2005-11-16 13:00:00,29.77,29.81,29.72,29.79,91300.0,15.8366,15.8579,15.81,15.8472,91300.0
2005-11-16 13:30:00,29.81,29.81,29.67,29.74,118300.0,15.8579,15.8579,15.7834,15.8206,118300.0
2005-11-16 14:00:00,29.75,29.77,29.7,29.75,109500.0,15.826,15.8366,15.7994,15.826,109500.0
2005-11-16 14:30:00,29.77,29.79,29.68,29.77,141600.0,15.8366,15.8472,15.7887,15.8366,141600.0
2005-11-16 15:00:00,29.77,29.78,29.63,29.75,218200.0,15.8366,15.8419,15.7621,15.826,218200.0
2005-11-16 15:30:00,29.74,29.79,29.71,29.77,347800.0,15.8206,15.8472,15.8047,15.8366,347800.0
2005-11-17 09:30:00,29.72,29.91,29.67,29.74,264800.0,15.81,15.9111,15.7834,15.8206,264800.0
2005-11-17 10:00:00,29.75,29.78,29.65,29.68,317600.0,15.826,15.8419,15.7728,15.7887,317600.0
2005-11-17 10:30:00,29.67,29.74,29.59,29.72,186300.0,15.7834,15.8206,15.7409,15.81,186300.0
2005-11-17 11:00:00,29.74,29.77,29.66,29.7,192300.0,15.8206,15.8366,15.7781,15.7994,192300.0
2005-11-17 11:30:00,29.71,29.78,29.68,29.7,125100.0,15.8047,15.8419,15.7887,15.7994,125100.0
2005-11-17 12:00:00,29.68,29.75,29.67,29.75,140900.0,15.7887,15.826,15.7834,15.826,140900.0
2005-11-17 12:30:00,29.75,29.82,29.71,29.8,117200.0,15.826,15.8632,15.8047,15.8526,117200.0
2005-11-17 13:00:00,29.79,29.83,29.75,29.81,99300.0,15.8472,15.8685,15.826,15.8579,99300.0
2005-11-17 13:30:00,29.81,29.86,29.8,29.82,123300.0,15.8579,15.8845,15.8526,15.8632,123300.0
2005-11-17 14:00:00,29.82,30.03,29.8,30.01,232000.0,15.8632,15.9749,15.8526,15.9643,232000.0
2005-11-17 14:30:00,30.02,30.02,29.93,29.93,151600.0,15.9696,15.9696,15.9217,15.9217,151600.0
2005-11-17 15:00:00,29.94,30.01,29.91,29.94,214900.0,15.927,15.9643,15.9111,15.927,214900.0
2005-11-17 15:30:00,29.94,30.02,29.93,30.0,382800.0,15.927,15.9696,15.9217,15.959,382800.0
2005-11-18 09:30:00,30.45,30.46,30.1,30.17,1366600.0,16.1983,16.2037,16.0122,16.0494,1366600.0
2005-11-18 10:00:00,30.17,30.23,30.05,30.14,289300.0,16.0494,16.0813,15.9856,16.0334,289300.0
2005-11-18 10:30:00,30.15,30.15,29.92,29.93,326200.0,16.0388,16.0388,15.9164,15.9217,326200.0
2005-11-18 11:00:00,29.92,30.0,29.9,29.97,194800.0,15.9164,15.959,15.9058,15.943,194800.0
2005-11-18 11:30:00,29.96,29.99,29.9,29.93,175700.0,15.9377,15.9536,15.9058,15.9217,175700.0
2005-11-18 12:00:00,29.93,29.98,29.91,29.93,130100.0,15.9217,15.9483,15.9111,15.9217,130100.0
2005-11-18 12:30:00,29.93,29.96,29.87,29.94,131100.0,15.9217,15.9377,15.8898,15.927,131100.0
2005-11-18 13:00:00,29.96,30.0,29.94,29.97,105400.0,15.9377,15.959,15.927,15.943,105400.0
2005-11-18 13:30:00,29.97,30.04,29.96,30.02,193700.0,15.943,15.9802,15.9377,15.9696,193700.0
2005-11-18 14:00:00,30.02,30.03,29.95,29.97,149000.0,15.9696,15.9749,15.9324,15.943,149000.0
2005-11-18 14:30:00,29.98,30.01,29.97,29.98,248500.0,15.9483,15.9643,15.943,15.9483,248500.0
2005-11-18 15:00:00,29.98,30.0,29.93,29.94,273200.0,15.9483,15.959,15.9217,15.927,273200.0
2005-11-18 15:30:00,29.95,30.02,29.94,29.99,827600.0,15.9324,15.9696,15.927,15.9536,827600.0
2005-11-21 09:30:00,30.04,30.09,30.0,30.05,365800.0,15.9802,16.0068,15.959,15.9856,365800.0
2005-11-21 10:00:00,30.05,30.15,30.04,30.15,239600.0,15.9856,16.0388,15.9802,16.0388,239600.0
2005-11-21 10:30:00,30.15,30.25,30.12,30.23,475000.0,16.0388,16.092,16.0228,16.0813,475000.0
2005-11-21 11:00:00,30.22,30.24,30.16,30.21,258800.0,16.076,16.0866,16.0441,16.0707,258800.0
2005-11-21 11:30:00,30.21,30.24,30.15,30.22,150600.0,16.0707,16.0866,16.0388,16.076,150600.0
2005-11-21 12:00:00,30.22,30.29,30.19,30.27,155300.0,16.076,16.1132,16.06,16.1026,155300.0
2005-11-21 12:30:00,30.28,30.33,30.26,30.31,157600.0,16.1079,16.1345,16.0973,16.1239,157600.0
2005-11-21 13:00:00,30.31,30.32,30.23,30.25,213000.0,16.1239,16.1292,16.0813,16.092,213000.0
2005-11-21 13:30:00,30.23,30.26,30.21,30.26,201900.0,16.0813,16.0973,16.0707,16.0973,201900.0
2005-11-21 14:00:00,30.25,30.27,30.2,30.27,772800.0,16.092,16.1026,16.0654,16.1026,772800.0
2005-11-21 14:30:00,30.27,30.29,30.22,30.28,193300.0,16.1026,16.1132,16.076,16.1079,193300.0
2005-11-21 15:00:00,30.27,30.3,30.24,30.25,190600.0,16.1026,16.1185,16.0866,16.092,190600.0
2005-11-21 15:30:00,30.24,30.37,30.2,30.29,518000.0,16.0866,16.1558,16.0654,16.1132,518000.0
2005-11-22 09:30:00,30.2,30.25,30.01,30.03,408800.0,16.0654,16.092,15.9643,15.9749,408800.0
2005-11-22 10:00:00,30.03,30.11,30.0,30.04,163400.0,15.9749,16.0175,15.959,15.9802,163400.0
2005-11-22 10:30:00,30.05,30.14,30.04,30.1,127900.0,15.9856,16.0334,15.9802,16.0122,127900.0
2005-11-22 11:00:00,30.1,30.2,30.07,30.15,165200.0,16.0122,16.0654,15.9962,16.0388,165200.0
2005-11-22 11:30:00,30.14,30.22,30.13,30.18,147100.0,16.0334,16.076,16.0281,16.0547,147100.0
2005-11-22 12:00:00,30.18,30.23,30.15,30.16,177500.0,16.0547,16.0813,16.0388,16.0441,177500.0
2005-11-22 12:30:00,30.16,30.21,30.15,30.19,131000.0,16.0441,16.0707,16.0388,16.06,131000.0
2005-11-22 13:00:00,30.19,30.25,30.18,30.19,81200.0,16.06,16.092,16.0547,16.06,81200.0
2005-11-22 13:30:00,30.19,30.2,30.15,30.19,79700.0,16.06,16.0654,16.0388,16.06,79700.0
2005-11-22 14:00:00,30.19,30.5,30.18,30.48,535200.0,16.06,16.2249,16.0547,16.2143,535200.0
2005-11-22 14:30:00,30.48,30.6,30.44,30.59,680200.0,16.2143,16.2781,16.193,16.2728,680200.0
2005-11-22 15:00:00,30.59,30.72,30.53,30.57,695400.0,16.2728,16.342,16.2409,16.2622,695400.0
2005-11-22 15:30:00,30.55,30.79,30.51,30.61,827200.0,16.2515,16.3792,16.2303,16.2835,827200.0
2005-11-23 09:30:00,30.5,30.69,30.42,30.69,288200.0,16.2249,16.326,16.1824,16.326,288200.0
2005-11-23 10:00:00,30.69,30.69,30.59,30.61,144700.0,16.326,16.326,16.2728,16.2835,144700.0
2005-11-23 10:30:00,30.61,30.7,30.57,30.69,131800.0,16.2835,16.3313,16.2622,16.326,131800.0
2005-11-23 11:00:00,30.69,30.89,30.68,30.89,269200.0,16.326,16.4324,16.3207,16.4324,269200.0
2005-11-23 11:30:00,30.89,30.89,30.81,30.83,195000.0,16.4324,16.4324,16.3899,16.4005,195000.0
2005-11-23 12:00:00,30.84,30.84,30.77,30.8,179200.0,16.4058,16.4058,16.3686,16.3845,179200.0
2005-11-23 12:30:00,30.81,30.9,30.79,30.82,260900.0,16.3899,16.4377,16.3792,16.3952,260900.0
2005-11-23 13:00:00,30.82,30.87,30.8,30.82,161100.0,16.3952,16.4218,16.3845,16.3952,161100.0
2005-11-23 13:30:00,30.82,30.85,30.81,30.84,96000.0,16.3952,16.4111,16.3899,16.4058,96000.0
2005-11-23 14:00:00,30.85,30.88,30.82,30.85,196900.0,16.4111,16.4271,16.3952,16.4111,196900.0
2005-11-23 14:30:00,30.86,30.86,30.81,30.82,192000.0,16.4165,16.4165,16.3899,16.3952,192000.0
2005-11-23 15:00:00,30.81,30.82,30.68,30.69,397200.0,16.3899,16.3952,16.3207,16.326,397200.0
2005-11-23 15:30:00,30.69,30.71,30.6,30.63,341000.0,16.326,16.3367,16.2781,16.2941,341000.0
2005-11-25 09:30:00,30.8,30.8,30.4,30.6,391800.0,16.3845,16.3845,16.1717,16.2781,391800.0
2005-11-25 10:00:00,30.6,30.7,30.59,30.68,139100.0,16.2781,16.3313,16.2728,16.3207,139100.0
2005-11-25 10:30:00,30.68,30.79,30.63,30.76,98200.0,16.3207,16.3792,16.2941,16.3633,98200.0
2005-11-25 11:00:00,30.76,30.78,30.71,30.74,83500.0,16.3633,16.3739,16.3367,16.3526,83500.0
2005-11-25 11:30:00,30.73,30.79,30.73,30.78,78300.0,16.3473,16.3792,16.3473,16.3739,78300.0
2005-11-25 12:00:00,30.77,30.85,30.76,30.8,147800.0,16.3686,16.4111,16.3633,16.3845,147800.0
2005-11-25 12:30:00,30.8,30.81,30.7,30.71,172700.0,16.3845,16.3899,16.3313,16.3367,172700.0
2005-11-25 13:00:00,30.71,30.72,30.71,30.72,63800.0,16.3367,16.342,16.3367,16.342,63800.0
2005-11-25 13:30:00,30.72,30.72,30.72,30.72,600.0,16.342,16.342,16.342,16.342,600.0
2005-11-25 14:00:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 14:30:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:00:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-25 15:30:00,30.72,30.72,30.72,30.72,0.0,16.342,16.342,16.342,16.342,0.0
2005-11-28 09:30:00,30.89,30.9,30.71,30.75,303200.0,16.4324,16.4377,16.3367,16.3579,303200.0
2005-11-28 10:00:00,30.75,30.79,30.6,30.68,264100.0,16.3579,16.3792,16.2781,16.3207,264100.0
2005-11-28 10:30:00,30.68,30.84,30.65,30.81,195600.0,16.3207,16.4058,16.3047,16.3899,195600.0
2005-11-28 11:00:00,30.81,30.97,30.79,30.97,182900.0,16.3899,16.475,16.3792,16.475,182900.0
2005-11-28 11:30:00,30.96,30.99,30.93,30.97,280100.0,16.4696,16.4856,16.4537,16.475,280100.0
2005-11-28 12:00:00,30.97,30.99,30.89,30.9,232500.0,16.475,16.4856,16.4324,16.4377,232500.0
2005-11-28 12:30:00,30.89,30.91,30.85,30.88,150200.0,16.4324,16.443,16.4111,16.4271,150200.0
2005-11-28 13:00:00,30.88,30.93,30.87,30.89,147400.0,16.4271,16.4537,16.4218,16.4324,147400.0
2005-11-28 13:30:00,30.9,30.91,30.85,30.89,149200.0,16.4377,16.443,16.4111,16.4324,149200.0
2005-11-28 14:00:00,30.88,30.89,30.82,30.85,166800.0,16.4271,16.4324,16.3952,16.4111,166800.0
2005-11-28 14:30:00,30.84,30.89,30.81,30.82,141500.0,16.4058,16.4324,16.3899,16.3952,141500.0
2005-11-28 15:00:00,30.83,30.87,30.74,30.8,205600.0,16.4005,16.4218,16.3526,16.3845,205600.0
2005-11-28 15:30:00,30.81,30.83,30.75,30.81,299600.0,16.3899,16.4005,16.3579,16.3899,299600.0
2005-11-29 09:30:00,30.96,31.02,30.92,31.0,978000.0,16.4696,16.5016,16.4484,16.4909,978000.0
2005-11-29 10:00:00,31.01,31.03,30.95,31.01,355800.0,16.4962,16.5069,16.4643,16.4962,355800.0
2005-11-29 10:30:00,31.03,31.04,30.87,30.93,259200.0,16.5069,16.5122,16.4218,16.4537,259200.0
2005-11-29 11:00:00,30.93,30.97,30.81,30.91,227700.0,16.4537,16.475,16.3899,16.443,227700.0
2005-11-29 11:30:00,30.91,30.95,30.87,30.91,166000.0,16.443,16.4643,16.4218,16.443,166000.0
2005-11-29 12:00:00,30.91,30.94,30.83,30.85,121900.0,16.443,16.459,16.4005,16.4111,121900.0
2005-11-29 12:30:00,30.85,30.92,30.81,30.85,95200.0,16.4111,16.4484,16.3899,16.4111,95200.0
2005-11-29 13:00:00,30.85,30.88,30.8,30.87,151200.0,16.4111,16.4271,16.3845,16.4218,151200.0
2005-11-29 13:30:00,30.86,30.92,30.83,30.89,183100.0,16.4165,16.4484,16.4005,16.4324,183100.0
2005-11-29 14:00:00,30.89,30.9,30.82,30.84,133900.0,16.4324,16.4377,16.3952,16.4058,133900.0
2005-11-29 14:30:00,30.85,30.94,30.83,30.94,216000.0,16.4111,16.459,16.4005,16.459,216000.0
2005-11-29 15:00:00,30.94,30.95,30.88,30.92,246400.0,16.459,16.4643,16.4271,16.4484,246400.0
2005-11-29 15:30:00,30.92,30.92,30.85,30.9,414800.0,16.4484,16.4484,16.4111,16.4377,414800.0
2005-11-30 09:30:00,30.85,30.93,30.78,30.89,291700.0,16.4111,16.4537,16.3739,16.4324,291700.0
2005-11-30 10:00:00,30.88,30.89,30.74,30.82,264100.0,16.4271,16.4324,16.3526,16.3952,264100.0
2005-11-30 10:30:00,30.8,30.81,30.69,30.77,266900.0,16.3845,16.3899,16.326,16.3686,266900.0
2005-11-30 11:00:00,30.77,30.79,30.65,30.68,218300.0,16.3686,16.3792,16.3047,16.3207,218300.0
2005-11-30 11:30:00,30.68,30.7,30.39,30.45,318500.0,16.3207,16.3313,16.1664,16.1983,318500.0
2005-11-30 12:00:00,30.46,30.47,30.17,30.38,434500.0,16.2037,16.209,16.0494,16.1611,434500.0
2005-11-30 12:30:00,30.39,30.5,30.38,30.48,219100.0,16.1664,16.2249,16.1611,16.2143,219100.0
2005-11-30 13:00:00,30.49,30.53,30.34,30.38,164600.0,16.2196,16.2409,16.1398,16.1611,164600.0
2005-11-30 13:30:00,30.38,30.4,30.29,30.33,231300.0,16.1611,16.1717,16.1132,16.1345,231300.0
2005-11-30 14:00:00,30.33,30.49,30.31,30.34,302600.0,16.1345,16.2196,16.1239,16.1398,302600.0
2005-11-30 14:30:00,30.33,30.39,30.24,30.29,235800.0,16.1345,16.1664,16.0866,16.1132,235800.0
2005-11-30 15:00:00,30.3,30.35,30.18,30.33,332900.0,16.1185,16.1451,16.0547,16.1345,332900.0
2005-11-30 15:30:00,30.33,30.34,30.24,30.26,574000.0,16.1345,16.1398,16.0866,16.0973,574000.0
2005-12-01 09:30:00,30.54,30.54,30.35,30.44,443500.0,16.2462,16.2462,16.1451,16.193,443500.0
2005-12-01 10:00:00,30.45,30.51,30.39,30.45,321600.0,16.1983,16.2303,16.1664,16.1983,321600.0
2005-12-01 10:30:00,30.46,30.52,30.38,30.5,177000.0,16.2037,16.2356,16.1611,16.2249,177000.0
2005-12-01 11:00:00,30.5,30.51,30.41,30.42,127500.0,16.2249,16.2303,16.1771,16.1824,127500.0
2005-12-01 11:30:00,30.43,30.44,30.37,30.42,136100.0,16.1877,16.193,16.1558,16.1824,136100.0
2005-12-01 12:00:00,30.42,30.44,30.37,30.39,98700.0,16.1824,16.193,16.1558,16.1664,98700.0
2005-12-01 12:30:00,30.39,30.43,30.38,30.4,100000.0,16.1664,16.1877,16.1611,16.1717,100000.0
2005-12-01 13:00:00,30.4,30.53,30.39,30.51,128400.0,16.1717,16.2409,16.1664,16.2303,128400.0
2005-12-01 13:30:00,30.51,30.53,30.38,30.39,156000.0,16.2303,16.2409,16.1611,16.1664,156000.0
2005-12-01 14:00:00,30.39,30.39,30.26,30.27,207800.0,16.1664,16.1664,16.0973,16.1026,207800.0
2005-12-01 14:30:00,30.28,30.29,30.21,30.28,284100.0,16.1079,16.1132,16.0707,16.1079,284100.0
2005-12-01 15:00:00,30.28,30.33,30.19,30.25,261200.0,16.1079,16.1345,16.06,16.092,261200.0
2005-12-01 15:30:00,30.25,30.35,30.24,30.32,503000.0,16.092,16.1451,16.0866,16.1292,503000.0
2005-12-02 09:30:00,30.22,30.29,30.09,30.24,315000.0,16.076,16.1132,16.0068,16.0866,315000.0
2005-12-02 10:00:00,30.25,30.38,30.23,30.36,208800.0,16.092,16.1611,16.0813,16.1505,208800.0
2005-12-02 10:30:00,30.37,30.46,30.34,30.46,393800.0,16.1558,16.2037,16.1398,16.2037,393800.0
2005-12-02 11:00:00,30.45,30.5,30.43,30.45,139700.0,16.1983,16.2249,16.1877,16.1983,139700.0
2005-12-02 11:30:00,30.46,30.49,30.43,30.45,141400.0,16.2037,16.2196,16.1877,16.1983,141400.0
2005-12-02 12:00:00,30.45,30.48,30.42,30.48,133900.0,16.1983,16.2143,16.1824,16.2143,133900.0
2005-12-02 12:30:00,30.48,30.48,30.37,30.38,121900.0,16.2143,16.2143,16.1558,16.1611,121900.0
2005-12-02 13:00:00,30.38,30.38,30.34,30.37,88200.0,16.1611,16.1611,16.1398,16.1558,88200.0
2005-12-02 13:30:00,30.37,30.37,30.29,30.31,173300.0,16.1558,16.1558,16.1132,16.1239,173300.0
2005-12-02 14:00:00,30.31,30.38,30.27,30.38,111700.0,16.1239,16.1611,16.1026,16.1611,111700.0
2005-12-02 14:30:00,30.39,30.45,30.39,30.42,132000.0,16.1664,16.1983,16.1664,16.1824,132000.0
2005-12-02 15:00:00,30.42,30.57,30.4,30.51,226400.0,16.1824,16.2622,16.1717,16.2303,226400.0
2005-12-02 15:30:00,30.52,30.55,30.46,30.5,356800.0,16.2356,16.2515,16.2037,16.2249,356800.0
2005-12-05 09:30:00,30.48,30.58,30.42,30.46,452100.0,16.2143,16.2675,16.1824,16.2037,452100.0
2005-12-05 10:00:00,30.45,30.57,30.37,30.48,388300.0,16.1983,16.2622,16.1558,16.2143,388300.0
2005-12-05 10:30:00,30.49,30.56,30.4,30.41,294400.0,16.2196,16.2569,16.1717,16.1771,294400.0
2005-12-05 11:00:00,30.41,30.6,30.4,30.55,270900.0,16.1771,16.2781,16.1717,16.2515,270900.0
2005-12-05 11:30:00,30.56,30.58,30.49,30.52,188100.0,16.2569,16.2675,16.2196,16.2356,188100.0
2005-12-05 12:00:00,30.52,30.64,30.52,30.6,168600.0,16.2356,16.2994,16.2356,16.2781,168600.0
2005-12-05 12:30:00,30.6,30.74,30.59,30.65,235200.0,16.2781,16.3526,16.2728,16.3047,235200.0
2005-12-05 13:00:00,30.64,30.7,30.63,30.7,214600.0,16.2994,16.3313,16.2941,16.3313,214600.0
2005-12-05 13:30:00,30.7,30.7,30.62,30.67,212300.0,16.3313,16.3313,16.2888,16.3154,212300.0
2005-12-05 14:00:00,30.66,30.7,30.62,30.64,209900.0,16.3101,16.3313,16.2888,16.2994,209900.0
2005-12-05 14:30:00,30.63,30.78,30.63,30.73,203800.0,16.2941,16.3739,16.2941,16.3473,203800.0
2005-12-05 15:00:00,30.74,30.76,30.66,30.71,224300.0,16.3526,16.3633,16.3101,16.3367,224300.0
2005-12-05 15:30:00,30.72,30.76,30.66,30.73,407600.0,16.342,16.3633,16.3101,16.3473,407600.0
2005-12-06 09:30:00,30.71,30.8,30.65,30.72,1051400.0,16.3367,16.3845,16.3047,16.342,1051400.0
2005-12-06 10:00:00,30.72,30.74,30.64,30.74,752000.0,16.342,16.3526,16.2994,16.3526,752000.0
2005-12-06 10:30:00,30.72,30.74,30.68,30.73,356200.0,16.342,16.3526,16.3207,16.3473,356200.0
2005-12-06 11:00:00,30.73,30.78,30.7,30.74,411800.0,16.3473,16.3739,16.3313,16.3526,411800.0
2005-12-06 11:30:00,30.74,30.77,30.72,30.72,355900.0,16.3526,16.3686,16.342,16.342,355900.0
2005-12-06 12:00:00,30.73,30.78,30.72,30.75,415900.0,16.3473,16.3739,16.342,16.3579,415900.0
2005-12-06 12:30:00,30.76,30.78,30.73,30.76,560500.0,16.3633,16.3739,16.3473,16.3633,560500.0
2005-12-06 13:00:00,30.76,30.76,30.7,30.7,405800.0,16.3633,16.3633,16.3313,16.3313,405800.0
2005-12-06 13:30:00,30.71,30.73,30.7,30.72,193000.0,16.3367,16.3473,16.3313,16.342,193000.0
2005-12-06 14:00:00,30.73,30.73,30.69,30.7,248400.0,16.3473,16.3473,16.326,16.3313,248400.0
2005-12-06 14:30:00,30.7,30.73,30.7,30.71,515100.0,16.3313,16.3473,16.3313,16.3367,515100.0
2005-12-06 15:00:00,30.7,30.72,30.62,30.62,511000.0,16.3313,16.342,16.2888,16.2888,511000.0
2005-12-06 15:30:00,30.63,30.65,30.51,30.52,849100.0,16.2941,16.3047,16.2303,16.2356,849100.0
2005-12-07 09:30:00,30.37,30.45,30.24,30.32,347800.0,16.1558,16.1983,16.0866,16.1292,347800.0
2005-12-07 10:00:00,30.32,30.38,30.24,30.25,171500.0,16.1292,16.1611,16.0866,16.092,171500.0
2005-12-07 10:30:00,30.25,30.27,30.2,30.22,520000.0,16.092,16.1026,16.0654,16.076,520000.0
2005-12-07 11:00:00,30.21,30.24,30.14,30.15,247800.0,16.0707,16.0866,16.0334,16.0388,247800.0
2005-12-07 11:30:00,30.17,30.18,30.14,30.14,202700.0,16.0494,16.0547,16.0334,16.0334,202700.0
2005-12-07 12:00:00,30.14,30.22,30.14,30.22,233700.0,16.0334,16.076,16.0334,16.076,233700.0
2005-12-07 12:30:00,30.22,30.23,30.11,30.12,167600.0,16.076,16.0813,16.0175,16.0228,167600.0
2005-12-07 13:00:00,30.12,30.15,29.9,29.92,284700.0,16.0228,16.0388,15.9058,15.9164,284700.0
2005-12-07 13:30:00,29.91,30.09,29.88,30.0,359600.0,15.9111,16.0068,15.8951,15.959,359600.0
2005-12-07 14:00:00,30.0,30.01,29.97,29.97,315100.0,15.959,15.9643,15.943,15.943,315100.0
2005-12-07 14:30:00,29.97,30.0,29.91,29.91,276900.0,15.943,15.959,15.9111,15.9111,276900.0
2005-12-07 15:00:00,29.9,30.0,29.89,29.99,642900.0,15.9058,15.959,15.9004,15.9536,642900.0
2005-12-07 15:30:00,29.99,30.16,29.97,30.11,975600.0,15.9536,16.0441,15.943,16.0175,975600.0
2005-12-08 09:30:00,30.03,30.03,29.87,29.89,580700.0,15.9749,15.9749,15.8898,15.9004,580700.0
2005-12-08 10:00:00,29.89,29.93,29.84,29.89,212400.0,15.9004,15.9217,15.8738,15.9004,212400.0
2005-12-08 10:30:00,29.89,30.12,29.87,30.12,427600.0,15.9004,16.0228,15.8898,16.0228,427600.0
2005-12-08 11:00:00,30.1,30.22,30.1,30.19,362900.0,16.0122,16.076,16.0122,16.06,362900.0
2005-12-08 11:30:00,30.17,30.19,30.16,30.17,181800.0,16.0494,16.06,16.0441,16.0494,181800.0
2005-12-08 12:00:00,30.16,30.19,30.12,30.16,232700.0,16.0441,16.06,16.0228,16.0441,232700.0
2005-12-08 12:30:00,30.17,30.18,30.02,30.04,323500.0,16.0494,16.0547,15.9696,15.9802,323500.0
2005-12-08 13:00:00,30.04,30.04,29.95,29.95,356700.0,15.9802,15.9802,15.9324,15.9324,356700.0
2005-12-08 13:30:00,29.96,30.06,29.95,29.97,254200.0,15.9377,15.9909,15.9324,15.943,254200.0
2005-12-08 14:00:00,29.97,29.97,29.81,29.84,294000.0,15.943,15.943,15.8579,15.8738,294000.0
2005-12-08 14:30:00,29.84,29.98,29.77,29.97,418900.0,15.8738,15.9483,15.8366,15.943,418900.0
2005-12-08 15:00:00,29.96,30.0,29.9,29.96,244500.0,15.9377,15.959,15.9058,15.9377,244500.0
2005-12-08 15:30:00,29.95,30.03,29.94,29.99,363800.0,15.9324,15.9749,15.927,15.9536,363800.0
2005-12-09 09:30:00,29.98,30.08,29.98,29.98,262300.0,15.9483,16.0015,15.9483,15.9483,262300.0
2005-12-09 10:00:00,29.98,30.0,29.78,29.78,201000.0,15.9483,15.959,15.8419,15.8419,201000.0
2005-12-09 10:30:00,29.78,29.97,29.74,29.96,301000.0,15.8419,15.943,15.8206,15.9377,301000.0
2005-12-09 11:00:00,29.96,30.05,29.95,30.03,320100.0,15.9377,15.9856,15.9324,15.9749,320100.0
2005-12-09 11:30:00,30.03,30.06,29.92,29.92,145100.0,15.9749,15.9909,15.9164,15.9164,145100.0
2005-12-09 12:00:00,29.93,30.06,29.92,30.02,239200.0,15.9217,15.9909,15.9164,15.9696,239200.0
2005-12-09 12:30:00,30.03,30.11,30.03,30.09,153200.0,15.9749,16.0175,15.9749,16.0068,153200.0
2005-12-09 13:00:00,30.11,30.14,30.05,30.07,180700.0,16.0175,16.0334,15.9856,15.9962,180700.0
2005-12-09 13:30:00,30.07,30.14,30.07,30.08,255000.0,15.9962,16.0334,15.9962,16.0015,255000.0
2005-12-09 14:00:00,30.08,30.2,30.08,30.2,322900.0,16.0015,16.0654,16.0015,16.0654,322900.0
2005-12-09 14:30:00,30.2,30.24,30.19,30.22,255000.0,16.0654,16.0866,16.06,16.076,255000.0
2005-12-09 15:00:00,30.22,30.25,30.14,30.25,305100.0,16.076,16.092,16.0334,16.092,305100.0
2005-12-09 15:30:00,30.24,30.25,30.12,30.14,471000.0,16.0866,16.092,16.0228,16.0334,471000.0
2005-12-12 09:30:00,30.14,30.2,30.0,30.01,265400.0,16.0334,16.0654,15.959,15.9643,265400.0
2005-12-12 10:00:00,30.01,30.05,29.96,30.02,215400.0,15.9643,15.9856,15.9377,15.9696,215400.0
2005-12-12 10:30:00,30.01,30.02,29.89,29.94,174500.0,15.9643,15.9696,15.9004,15.927,174500.0
2005-12-12 11:00:00,29.94,29.99,29.89,29.9,198700.0,15.927,15.9536,15.9004,15.9058,198700.0
2005-12-12 11:30:00,29.89,29.96,29.88,29.93,133900.0,15.9004,15.9377,15.8951,15.9217,133900.0
2005-12-12 12:00:00,29.92,29.95,29.9,29.91,194400.0,15.9164,15.9324,15.9058,15.9111,194400.0
2005-12-12 12:30:00,29.9,29.9,29.78,29.84,149100.0,15.9058,15.9058,15.8419,15.8738,149100.0
2005-12-12 13:00:00,29.85,29.85,29.76,29.85,100900.0,15.8792,15.8792,15.8313,15.8792,100900.0
2005-12-12 13:30:00,29.86,29.87,29.8,29.83,105600.0,15.8845,15.8898,15.8526,15.8685,105600.0
2005-12-12 14:00:00,29.84,29.86,29.8,29.85,119800.0,15.8738,15.8845,15.8526,15.8792,119800.0
2005-12-12 14:30:00,29.86,29.92,29.83,29.87,127700.0,15.8845,15.9164,15.8685,15.8898,127700.0
2005-12-12 15:00:00,29.88,29.97,29.82,29.94,161700.0,15.8951,15.943,15.8632,15.927,161700.0
2005-12-12 15:30:00,29.92,29.96,29.86,29.92,305200.0,15.9164,15.9377,15.8845,15.9164,305200.0
2005-12-13 09:30:00,30.28,30.3,30.15,30.3,1002300.0,16.1079,16.1185,16.0388,16.1185,1002300.0
2005-12-13 10:00:00,30.31,30.38,30.22,30.23,474000.0,16.1239,16.1611,16.076,16.0813,474000.0
2005-12-13 10:30:00,30.22,30.34,30.14,30.34,460000.0,16.076,16.1398,16.0334,16.1398,460000.0
2005-12-13 11:00:00,30.34,30.38,30.31,30.35,328100.0,16.1398,16.1611,16.1239,16.1451,328100.0
2005-12-13 11:30:00,30.35,30.4,30.33,30.39,230700.0,16.1451,16.1717,16.1345,16.1664,230700.0
2005-12-13 12:00:00,30.39,30.4,30.36,30.37,170400.0,16.1664,16.1717,16.1505,16.1558,170400.0
2005-12-13 12:30:00,30.37,30.45,30.36,30.42,198400.0,16.1558,16.1983,16.1505,16.1824,198400.0
2005-12-13 13:00:00,30.43,30.45,30.37,30.41,390000.0,16.1877,16.1983,16.1558,16.1771,390000.0
2005-12-13 13:30:00,30.42,30.44,30.33,30.33,200500.0,16.1824,16.193,16.1345,16.1345,200500.0
2005-12-13 14:00:00,30.33,30.9,30.27,30.68,725900.0,16.1345,16.4377,16.1026,16.3207,725900.0
2005-12-13 14:30:00,30.68,30.85,30.66,30.8,597900.0,16.3207,16.4111,16.3101,16.3845,597900.0
2005-12-13 15:00:00,30.81,30.81,30.57,30.58,595000.0,16.3899,16.3899,16.2622,16.2675,595000.0
2005-12-13 15:30:00,30.57,30.66,30.52,30.57,773600.0,16.2622,16.3101,16.2356,16.2622,773600.0
2005-12-14 09:30:00,30.47,30.8,30.42,30.76,520400.0,16.209,16.3845,16.1824,16.3633,520400.0
2005-12-14 10:00:00,30.74,30.77,30.66,30.68,415100.0,16.3526,16.3686,16.3101,16.3207,415100.0
2005-12-14 10:30:00,30.69,30.78,30.69,30.75,316600.0,16.326,16.3739,16.326,16.3579,316600.0
2005-12-14 11:00:00,30.74,30.75,30.61,30.63,188000.0,16.3526,16.3579,16.2835,16.2941,188000.0
2005-12-14 11:30:00,30.63,30.69,30.58,30.65,355500.0,16.2941,16.326,16.2675,16.3047,355500.0
2005-12-14 12:00:00,30.65,30.67,30.64,30.65,126400.0,16.3047,16.3154,16.2994,16.3047,126400.0
2005-12-14 12:30:00,30.65,30.65,30.6,30.65,124000.0,16.3047,16.3047,16.2781,16.3047,124000.0
2005-12-14 13:00:00,30.65,30.73,30.63,30.7,165900.0,16.3047,16.3473,16.2941,16.3313,165900.0
2005-12-14 13:30:00,30.71,30.79,30.68,30.79,274200.0,16.3367,16.3792,16.3207,16.3792,274200.0
2005-12-14 14:00:00,30.79,30.8,30.75,30.78,345300.0,16.3792,16.3845,16.3579,16.3739,345300.0
2005-12-14 14:30:00,30.76,30.78,30.67,30.71,183700.0,16.3633,16.3739,16.3154,16.3367,183700.0
2005-12-14 15:00:00,30.71,30.75,30.7,30.73,200400.0,16.3367,16.3579,16.3313,16.3473,200400.0
2005-12-14 15:30:00,30.74,30.74,30.66,30.67,392300.0,16.3526,16.3526,16.3101,16.3154,392300.0
2005-12-15 09:30:00,30.76,30.78,30.55,30.57,398100.0,16.3633,16.3739,16.2515,16.2622,398100.0
2005-12-15 10:00:00,30.57,30.66,30.48,30.54,326700.0,16.2622,16.3101,16.2143,16.2462,326700.0
2005-12-15 10:30:00,30.54,30.66,30.52,30.66,335100.0,16.2462,16.3101,16.2356,16.3101,335100.0
2005-12-15 11:00:00,30.65,30.72,30.62,30.68,211800.0,16.3047,16.342,16.2888,16.3207,211800.0
2005-12-15 11:30:00,30.68,30.76,30.66,30.75,204400.0,16.3207,16.3633,16.3101,16.3579,204400.0
2005-12-15 12:00:00,30.74,30.79,30.72,30.78,364000.0,16.3526,16.3792,16.342,16.3739,364000.0
2005-12-15 12:30:00,30.79,30.85,30.77,30.84,189600.0,16.3792,16.4111,16.3686,16.4058,189600.0
2005-12-15 13:00:00,30.84,30.84,30.74,30.77,180800.0,16.4058,16.4058,16.3526,16.3686,180800.0
2005-12-15 13:30:00,30.78,30.85,30.77,30.84,154600.0,16.3739,16.4111,16.3686,16.4058,154600.0
2005-12-15 14:00:00,30.83,30.86,30.69,30.71,186600.0,16.4005,16.4165,16.326,16.3367,186600.0
2005-12-15 14:30:00,30.71,30.81,30.68,30.79,252500.0,16.3367,16.3899,16.3207,16.3792,252500.0
2005-12-15 15:00:00,30.8,30.85,30.76,30.83,276000.0,16.3845,16.4111,16.3633,16.4005,276000.0
2005-12-15 15:30:00,30.83,30.84,30.7,30.81,362000.0,16.4005,16.4058,16.3313,16.3899,362000.0
2005-12-16 09:30:00,30.95,31.0,30.9,30.99,1825700.0,16.4643,16.4909,16.4377,16.4856,1825700.0
2005-12-16 10:00:00,30.99,31.05,30.95,30.96,458500.0,16.4856,16.5175,16.4643,16.4696,458500.0
2005-12-16 10:30:00,30.97,31.04,30.86,30.89,362100.0,16.475,16.5122,16.4165,16.4324,362100.0
2005-12-16 11:00:00,30.89,30.9,30.82,30.83,200600.0,16.4324,16.4377,16.3952,16.4005,200600.0
2005-12-16 11:30:00,30.83,30.88,30.76,30.84,198500.0,16.4005,16.4271,16.3633,16.4058,198500.0
2005-12-16 12:00:00,30.85,30.95,30.84,30.93,130500.0,16.4111,16.4643,16.4058,16.4537,130500.0
2005-12-16 12:30:00,30.93,30.96,30.86,30.86,122400.0,16.4537,16.4696,16.4165,16.4165,122400.0
2005-12-16 13:00:00,30.86,30.89,30.81,30.83,150600.0,16.4165,16.4324,16.3899,16.4005,150600.0
2005-12-16 13:30:00,30.83,30.91,30.82,30.9,163200.0,16.4005,16.443,16.3952,16.4377,163200.0
2005-12-16 14:00:00,30.91,30.99,30.89,30.92,156000.0,16.443,16.4856,16.4324,16.4484,156000.0
2005-12-16 14:30:00,30.92,30.98,30.9,30.9,223900.0,16.4484,16.4803,16.4377,16.4377,223900.0
2005-12-16 15:00:00,30.9,30.9,30.84,30.87,235000.0,16.4377,16.4377,16.4058,16.4218,235000.0
2005-12-16 15:30:00,30.87,30.94,30.87,30.91,401000.0,16.4218,16.459,16.4218,16.443,401000.0
2005-12-19 09:30:00,30.6,30.8,30.55,30.59,518000.0,16.2781,16.3845,16.2515,16.2728,518000.0
2005-12-19 10:00:00,30.58,30.72,30.58,30.72,304800.0,16.2675,16.342,16.2675,16.342,304800.0
2005-12-19 10:30:00,30.72,30.72,30.58,30.59,193000.0,16.342,16.342,16.2675,16.2728,193000.0
2005-12-19 11:00:00,30.59,30.6,30.55,30.58,234200.0,16.2728,16.2781,16.2515,16.2675,234200.0
2005-12-19 11:30:00,30.57,30.6,30.55,30.57,253600.0,16.2622,16.2781,16.2515,16.2622,253600.0
2005-12-19 12:00:00,30.58,30.65,30.57,30.64,179900.0,16.2675,16.3047,16.2622,16.2994,179900.0
2005-12-19 12:30:00,30.63,30.64,30.6,30.62,143500.0,16.2941,16.2994,16.2781,16.2888,143500.0
2005-12-19 13:00:00,30.63,30.64,30.54,30.63,201200.0,16.2941,16.2994,16.2462,16.2941,201200.0
2005-12-19 13:30:00,30.62,30.64,30.55,30.58,278700.0,16.2888,16.2994,16.2515,16.2675,278700.0
2005-12-19 14:00:00,30.56,30.58,30.43,30.44,276100.0,16.2569,16.2675,16.1877,16.193,276100.0
2005-12-19 14:30:00,30.43,30.51,30.39,30.41,299100.0,16.1877,16.2303,16.1664,16.1771,299100.0
2005-12-19 15:00:00,30.41,30.45,30.38,30.39,400000.0,16.1771,16.1983,16.1611,16.1664,400000.0
2005-12-19 15:30:00,30.39,30.46,30.36,30.38,607900.0,16.1664,16.2037,16.1505,16.1611,607900.0
2005-12-20 09:30:00,30.34,30.4,30.25,30.38,286500.0,16.1398,16.1717,16.092,16.1611,286500.0
2005-12-20 10:00:00,30.37,30.37,30.13,30.16,271700.0,16.1558,16.1558,16.0281,16.0441,271700.0
2005-12-20 10:30:00,30.15,30.25,30.15,30.22,337800.0,16.0388,16.092,16.0388,16.076,337800.0
2005-12-20 11:00:00,30.23,30.38,30.2,30.34,281500.0,16.0813,16.1611,16.0654,16.1398,281500.0
2005-12-20 11:30:00,30.33,30.42,30.28,30.33,148900.0,16.1345,16.1824,16.1079,16.1345,148900.0
2005-12-20 12:00:00,30.34,30.44,30.31,30.38,122800.0,16.1398,16.193,16.1239,16.1611,122800.0
2005-12-20 12:30:00,30.38,30.49,30.33,30.49,126600.0,16.1611,16.2196,16.1345,16.2196,126600.0
2005-12-20 13:00:00,30.48,30.49,30.42,30.44,222000.0,16.2143,16.2196,16.1824,16.193,222000.0
2005-12-20 13:30:00,30.44,30.45,30.36,30.4,134600.0,16.193,16.1983,16.1505,16.1717,134600.0
2005-12-20 14:00:00,30.41,30.42,30.32,30.4,168100.0,16.1771,16.1824,16.1292,16.1717,168100.0
2005-12-20 14:30:00,30.41,30.44,30.38,30.43,126500.0,16.1771,16.193,16.1611,16.1877,126500.0
2005-12-20 15:00:00,30.44,30.45,30.38,30.4,169600.0,16.193,16.1983,16.1611,16.1717,169600.0
2005-12-20 15:30:00,30.4,30.44,30.38,30.42,245000.0,16.1717,16.193,16.1611,16.1824,245000.0
2005-12-21 09:30:00,30.0,30.68,30.0,30.64,266600.0,15.959,16.3207,15.959,16.2994,266600.0
2005-12-21 10:00:00,30.64,30.72,30.64,30.7,122000.0,16.2994,16.342,16.2994,16.3313,122000.0
2005-12-21 10:30:00,30.69,30.76,30.65,30.71,170000.0,16.326,16.3633,16.3047,16.3367,170000.0
2005-12-21 11:00:00,30.71,30.85,30.71,30.82,268800.0,16.3367,16.4111,16.3367,16.3952,268800.0
2005-12-21 11:30:00,30.82,30.88,30.8,30.86,224500.0,16.3952,16.4271,16.3845,16.4165,224500.0
2005-12-21 12:00:00,30.86,30.89,30.78,30.8,277400.0,16.4165,16.4324,16.3739,16.3845,277400.0
2005-12-21 12:30:00,30.8,30.84,30.76,30.78,180000.0,16.3845,16.4058,16.3633,16.3739,180000.0
2005-12-21 13:00:00,30.78,30.8,30.65,30.66,135400.0,16.3739,16.3845,16.3047,16.3101,135400.0
2005-12-21 13:30:00,30.67,30.67,30.56,30.63,256500.0,16.3154,16.3154,16.2569,16.2941,256500.0
2005-12-21 14:00:00,30.63,30.69,30.6,30.63,432300.0,16.2941,16.326,16.2781,16.2941,432300.0
2005-12-21 14:30:00,30.62,30.63,30.42,30.45,253200.0,16.2888,16.2941,16.1824,16.1983,253200.0
2005-12-21 15:00:00,30.45,30.51,30.43,30.47,191400.0,16.1983,16.2303,16.1877,16.209,191400.0
2005-12-21 15:30:00,30.46,30.58,30.44,30.56,276800.0,16.2037,16.2675,16.193,16.2569,276800.0
2005-12-22 09:30:00,30.64,30.65,30.51,30.58,223000.0,16.2994,16.3047,16.2303,16.2675,223000.0
2005-12-22 10:00:00,30.6,30.64,30.49,30.58,191700.0,16.2781,16.2994,16.2196,16.2675,191700.0
2005-12-22 10:30:00,30.58,30.66,30.55,30.63,224500.0,16.2675,16.3101,16.2515,16.2941,224500.0
2005-12-22 11:00:00,30.63,30.77,30.6,30.75,274300.0,16.2941,16.3686,16.2781,16.3579,274300.0
2005-12-22 11:30:00,30.76,30.78,30.69,30.76,180100.0,16.3633,16.3739,16.326,16.3633,180100.0
2005-12-22 12:00:00,30.76,30.77,30.68,30.75,146400.0,16.3633,16.3686,16.3207,16.3579,146400.0
2005-12-22 12:30:00,30.75,30.82,30.72,30.82,158600.0,16.3579,16.3952,16.342,16.3952,158600.0
2005-12-22 13:00:00,30.82,30.85,30.77,30.77,139600.0,16.3952,16.4111,16.3686,16.3686,139600.0
2005-12-22 13:30:00,30.78,30.91,30.77,30.88,201100.0,16.3739,16.443,16.3686,16.4271,201100.0
2005-12-22 14:00:00,30.88,30.9,30.83,30.84,205300.0,16.4271,16.4377,16.4005,16.4058,205300.0
2005-12-22 14:30:00,30.84,30.88,30.81,30.88,236800.0,16.4058,16.4271,16.3899,16.4271,236800.0
2005-12-22 15:00:00,30.88,30.88,30.64,30.86,311800.0,16.4271,16.4271,16.2994,16.4165,311800.0
2005-12-22 15:30:00,30.87,30.9,30.84,30.89,609100.0,16.4218,16.4377,16.4058,16.4324,609100.0
2005-12-23 09:30:00,31.21,31.21,30.87,30.95,244000.0,16.6026,16.6026,16.4218,16.4643,244000.0
2005-12-23 10:00:00,30.95,31.0,30.94,30.98,146900.0,16.4643,16.4909,16.459,16.4803,146900.0
2005-12-23 10:30:00,30.97,31.0,30.92,30.96,189400.0,16.475,16.4909,16.4484,16.4696,189400.0
2005-12-23 11:00:00,30.96,31.01,30.95,31.0,247700.0,16.4696,16.4962,16.4643,16.4909,247700.0
2005-12-23 11:30:00,31.0,31.01,30.97,30.99,144500.0,16.4909,16.4962,16.475,16.4856,144500.0
2005-12-23 12:00:00,30.99,31.0,30.92,30.94,137400.0,16.4856,16.4909,16.4484,16.459,137400.0
2005-12-23 12:30:00,30.94,30.98,30.89,30.96,126600.0,16.459,16.4803,16.4324,16.4696,126600.0
2005-12-23 13:00:00,30.98,31.01,30.94,30.95,119700.0,16.4803,16.4962,16.459,16.4643,119700.0
2005-12-23 13:30:00,30.95,30.95,30.89,30.91,102400.0,16.4643,16.4643,16.4324,16.443,102400.0
2005-12-23 14:00:00,30.91,30.92,30.86,30.9,72600.0,16.443,16.4484,16.4165,16.4377,72600.0
2005-12-23 14:30:00,30.9,30.93,30.87,30.9,78700.0,16.4377,16.4537,16.4218,16.4377,78700.0
2005-12-23 15:00:00,30.9,30.95,30.87,30.93,73500.0,16.4377,16.4643,16.4218,16.4537,73500.0
2005-12-23 15:30:00,30.92,30.94,30.89,30.94,150000.0,16.4484,16.459,16.4324,16.459,150000.0
2005-12-27 09:30:00,30.96,31.08,30.92,31.07,236000.0,16.4696,16.5335,16.4484,16.5282,236000.0
2005-12-27 10:00:00,31.07,31.14,31.03,31.04,186900.0,16.5282,16.5654,16.5069,16.5122,186900.0
2005-12-27 10:30:00,31.04,31.1,31.03,31.1,199100.0,16.5122,16.5441,16.5069,16.5441,199100.0
2005-12-27 11:00:00,31.1,31.13,31.05,31.08,141000.0,16.5441,16.5601,16.5175,16.5335,141000.0
2005-12-27 11:30:00,31.09,31.1,31.03,31.07,222100.0,16.5388,16.5441,16.5069,16.5282,222100.0
2005-12-27 12:00:00,31.07,31.08,31.04,31.06,180400.0,16.5282,16.5335,16.5122,16.5228,180400.0
2005-12-27 12:30:00,31.05,31.06,31.0,31.02,149400.0,16.5175,16.5228,16.4909,16.5016,149400.0
2005-12-27 13:00:00,31.02,31.02,30.87,30.91,214800.0,16.5016,16.5016,16.4218,16.443,214800.0
2005-12-27 13:30:00,30.91,30.91,30.85,30.9,242100.0,16.443,16.443,16.4111,16.4377,242100.0
2005-12-27 14:00:00,30.91,30.96,30.89,30.96,205900.0,16.443,16.4696,16.4324,16.4696,205900.0
2005-12-27 14:30:00,30.96,31.02,30.95,30.99,194200.0,16.4696,16.5016,16.4643,16.4856,194200.0
2005-12-27 15:00:00,30.99,31.01,30.94,30.95,230700.0,16.4856,16.4962,16.459,16.4643,230700.0
2005-12-27 15:30:00,30.94,31.01,30.89,30.89,488600.0,16.459,16.4962,16.4324,16.4324,488600.0
2005-12-28 09:30:00,30.56,30.75,30.39,30.39,367100.0,16.4338,16.536,16.3424,16.3424,367100.0
2005-12-28 10:00:00,30.41,30.44,30.25,30.3,377100.0,16.3531,16.3693,16.2671,16.294,377100.0
2005-12-28 10:30:00,30.3,30.37,30.26,30.35,208800.0,16.294,16.3316,16.2725,16.3209,208800.0
2005-12-28 11:00:00,30.36,30.41,30.34,30.37,138900.0,16.3262,16.3531,16.3155,16.3316,138900.0
2005-12-28 11:30:00,30.37,30.4,30.35,30.35,115700.0,16.3316,16.3478,16.3209,16.3209,115700.0
2005-12-28 12:00:00,30.35,30.36,30.3,30.34,129200.0,16.3209,16.3262,16.294,16.3155,129200.0
2005-12-28 12:30:00,30.35,30.35,30.22,30.24,227500.0,16.3209,16.3209,16.251,16.2617,227500.0
2005-12-28 13:00:00,30.23,30.27,30.21,30.21,203200.0,16.2563,16.2778,16.2456,16.2456,203200.0
2005-12-28 13:30:00,30.22,30.31,30.21,30.3,187300.0,16.251,16.2994,16.2456,16.294,187300.0
2005-12-28 14:00:00,30.31,30.37,30.3,30.35,171600.0,16.2994,16.3316,16.294,16.3209,171600.0
2005-12-28 14:30:00,30.35,30.4,30.34,30.38,175600.0,16.3209,16.3478,16.3155,16.337,175600.0
2005-12-28 15:00:00,30.36,30.41,30.35,30.41,162200.0,16.3262,16.3531,16.3209,16.3531,162200.0
2005-12-28 15:30:00,30.4,30.42,30.32,30.32,437200.0,16.3478,16.3585,16.3047,16.3047,437200.0
2005-12-29 09:30:00,30.35,30.48,30.28,30.32,271700.0,16.3209,16.3908,16.2832,16.3047,271700.0
2005-12-29 10:00:00,30.32,30.32,30.23,30.25,134600.0,16.3047,16.3047,16.2563,16.2671,134600.0
2005-12-29 10:30:00,30.25,30.25,30.19,30.21,138100.0,16.2671,16.2671,16.2348,16.2456,138100.0
2005-12-29 11:00:00,30.21,30.27,30.2,30.24,157700.0,16.2456,16.2778,16.2402,16.2617,157700.0
2005-12-29 11:30:00,30.25,30.25,30.2,30.2,103600.0,16.2671,16.2671,16.2402,16.2402,103600.0
2005-12-29 12:00:00,30.21,30.21,30.14,30.17,137000.0,16.2456,16.2456,16.2079,16.2241,137000.0
2005-12-29 12:30:00,30.18,30.23,30.17,30.21,83400.0,16.2295,16.2563,16.2241,16.2456,83400.0
2005-12-29 13:00:00,30.21,30.22,30.15,30.16,97300.0,16.2456,16.251,16.2133,16.2187,97300.0
2005-12-29 13:30:00,30.16,30.21,30.16,30.2,114400.0,16.2187,16.2456,16.2187,16.2402,114400.0
2005-12-29 14:00:00,30.21,30.24,30.19,30.24,110500.0,16.2456,16.2617,16.2348,16.2617,110500.0
2005-12-29 14:30:00,30.23,30.24,30.16,30.21,155600.0,16.2563,16.2617,16.2187,16.2456,155600.0
2005-12-29 15:00:00,30.2,30.21,30.09,30.13,299200.0,16.2402,16.2456,16.1811,16.2026,299200.0
2005-12-29 15:30:00,30.13,30.18,30.12,30.16,272700.0,16.2026,16.2295,16.1972,16.2187,272700.0
2005-12-30 09:30:00,30.02,30.11,30.02,30.04,199700.0,16.1434,16.1918,16.1434,16.1542,199700.0
2005-12-30 10:00:00,30.04,30.05,29.93,29.93,247300.0,16.1542,16.1595,16.095,16.095,247300.0
2005-12-30 10:30:00,29.93,29.96,29.84,29.89,178000.0,16.095,16.1111,16.0466,16.0735,178000.0
2005-12-30 11:00:00,29.9,29.98,29.78,29.84,307700.0,16.0789,16.1219,16.0143,16.0466,307700.0
2005-12-30 11:30:00,29.85,29.88,29.81,29.83,177200.0,16.052,16.0681,16.0305,16.0412,177200.0
2005-12-30 12:00:00,29.83,29.85,29.82,29.83,101700.0,16.0412,16.052,16.0359,16.0412,101700.0
2005-12-30 12:30:00,29.84,29.85,29.8,29.8,168500.0,16.0466,16.052,16.0251,16.0251,168500.0
2005-12-30 13:00:00,29.81,29.82,29.75,29.79,98700.0,16.0305,16.0359,15.9982,16.0197,98700.0
2005-12-30 13:30:00,29.79,29.83,29.78,29.8,67600.0,16.0197,16.0412,16.0143,16.0251,67600.0
2005-12-30 14:00:00,29.79,29.81,29.77,29.8,161100.0,16.0197,16.0305,16.009,16.0251,161100.0
2005-12-30 14:30:00,29.78,29.85,29.75,29.84,178900.0,16.0143,16.052,15.9982,16.0466,178900.0
2005-12-30 15:00:00,29.84,29.93,29.82,29.93,159700.0,16.0466,16.095,16.0359,16.095,159700.0
2005-12-30 15:30:00,29.92,30.03,29.88,29.88,486400.0,16.0896,16.1488,16.0681,16.0681,486400.0
2006-01-03 09:30:00,30.05,30.07,29.75,29.84,455900.0,16.1595,16.1703,15.9982,16.0466,455900.0
2006-01-03 10:00:00,29.84,29.97,29.8,29.91,531700.0,16.0466,16.1165,16.0251,16.0843,531700.0
2006-01-03 10:30:00,29.92,29.99,29.88,29.95,496800.0,16.0896,16.1273,16.0681,16.1058,496800.0
2006-01-03 11:00:00,29.96,29.98,29.83,29.86,334000.0,16.1111,16.1219,16.0412,16.0574,334000.0
2006-01-03 11:30:00,29.86,29.87,29.82,29.87,312100.0,16.0574,16.0627,16.0359,16.0627,312100.0
2006-01-03 12:00:00,29.86,29.88,29.75,29.78,185100.0,16.0574,16.0681,15.9982,16.0143,185100.0
2006-01-03 12:30:00,29.78,29.83,29.75,29.78,216800.0,16.0143,16.0412,15.9982,16.0143,216800.0
2006-01-03 13:00:00,29.78,29.84,29.75,29.79,246600.0,16.0143,16.0466,15.9982,16.0197,246600.0
2006-01-03 13:30:00,29.78,29.84,29.72,29.79,237100.0,16.0143,16.0466,15.9821,16.0197,237100.0
2006-01-03 14:00:00,29.79,30.21,29.79,30.18,828800.0,16.0197,16.2456,16.0197,16.2295,828800.0
2006-01-03 14:30:00,30.18,30.28,30.16,30.18,400900.0,16.2295,16.2832,16.2187,16.2295,400900.0
2006-01-03 15:00:00,30.18,30.31,30.17,30.18,553600.0,16.2295,16.2994,16.2241,16.2295,553600.0
2006-01-03 15:30:00,30.18,30.33,30.17,30.27,626500.0,16.2295,16.3101,16.2241,16.2778,626500.0
2006-01-04 09:30:00,30.32,30.49,30.28,30.43,571600.0,16.3047,16.3962,16.2832,16.3639,571600.0
2006-01-04 10:00:00,30.44,30.61,30.44,30.48,521500.0,16.3693,16.4607,16.3693,16.3908,521500.0
2006-01-04 10:30:00,30.48,30.54,30.46,30.49,423900.0,16.3908,16.423,16.38,16.3962,423900.0
2006-01-04 11:00:00,30.5,30.56,30.46,30.56,322600.0,16.4015,16.4338,16.38,16.4338,322600.0
2006-01-04 11:30:00,30.56,30.69,30.55,30.66,425800.0,16.4338,16.5037,16.4284,16.4876,425800.0
2006-01-04 12:00:00,30.65,30.67,30.46,30.5,304100.0,16.4822,16.493,16.38,16.4015,304100.0
2006-01-04 12:30:00,30.48,30.54,30.48,30.5,239200.0,16.3908,16.423,16.3908,16.4015,239200.0
2006-01-04 13:00:00,30.52,30.55,30.48,30.5,342500.0,16.4123,16.4284,16.3908,16.4015,342500.0
2006-01-04 13:30:00,30.52,30.54,30.45,30.46,286300.0,16.4123,16.423,16.3746,16.38,286300.0
2006-01-04 14:00:00,30.45,30.5,30.38,30.42,262800.0,16.3746,16.4015,16.337,16.3585,262800.0
2006-01-04 14:30:00,30.42,30.47,30.38,30.4,278900.0,16.3585,16.3854,16.337,16.3478,278900.0
2006-01-04 15:00:00,30.4,30.42,30.35,30.41,261500.0,16.3478,16.3585,16.3209,16.3531,261500.0
2006-01-04 15:30:00,30.4,30.47,30.34,30.39,706300.0,16.3478,16.3854,16.3155,16.3424,706300.0
2006-01-05 09:30:00,30.33,30.53,30.33,30.5,590600.0,16.3101,16.4177,16.3101,16.4015,590600.0
2006-01-05 10:00:00,30.51,30.62,30.48,30.54,378300.0,16.4069,16.4661,16.3908,16.423,378300.0
2006-01-05 10:30:00,30.55,30.56,30.44,30.46,321000.0,16.4284,16.4338,16.3693,16.38,321000.0
2006-01-05 11:00:00,30.46,30.52,30.44,30.48,387900.0,16.38,16.4123,16.3693,16.3908,387900.0
2006-01-05 11:30:00,30.48,30.54,30.43,30.48,279400.0,16.3908,16.423,16.3639,16.3908,279400.0
2006-01-05 12:00:00,30.49,30.54,30.47,30.49,180600.0,16.3962,16.423,16.3854,16.3962,180600.0
2006-01-05 12:30:00,30.47,30.53,30.45,30.48,187100.0,16.3854,16.4177,16.3746,16.3908,187100.0
2006-01-05 13:00:00,30.53,30.59,30.48,30.58,534900.0,16.4177,16.4499,16.3908,16.4446,534900.0
2006-01-05 13:30:00,30.58,30.7,30.57,30.69,338500.0,16.4446,16.5091,16.4392,16.5037,338500.0
2006-01-05 14:00:00,30.69,30.69,30.53,30.56,415700.0,16.5037,16.5037,16.4177,16.4338,415700.0
2006-01-05 14:30:00,30.55,30.6,30.47,30.5,310300.0,16.4284,16.4553,16.3854,16.4015,310300.0
2006-01-05 15:00:00,30.51,30.55,30.49,30.54,158400.0,16.4069,16.4284,16.3962,16.423,158400.0
2006-01-05 15:30:00,30.54,30.55,30.5,30.54,337500.0,16.423,16.4284,16.4015,16.423,337500.0
2006-01-06 09:30:00,30.75,30.79,30.67,30.69,397400.0,16.536,16.5575,16.493,16.5037,397400.0
2006-01-06 10:00:00,30.68,30.68,30.41,30.49,337800.0,16.4983,16.4983,16.3531,16.3962,337800.0
2006-01-06 10:30:00,30.5,30.52,30.39,30.42,189000.0,16.4015,16.4123,16.3424,16.3585,189000.0
2006-01-06 11:00:00,30.42,30.64,30.38,30.58,651300.0,16.3585,16.4768,16.337,16.4446,651300.0
2006-01-06 11:30:00,30.58,30.64,30.57,30.57,286400.0,16.4446,16.4768,16.4392,16.4392,286400.0
2006-01-06 12:00:00,30.58,30.65,30.57,30.63,157000.0,16.4446,16.4822,16.4392,16.4714,157000.0
2006-01-06 12:30:00,30.63,30.65,30.6,30.64,113300.0,16.4714,16.4822,16.4553,16.4768,113300.0
2006-01-06 13:00:00,30.64,30.76,30.62,30.74,185100.0,16.4768,16.5414,16.4661,16.5306,185100.0
2006-01-06 13:30:00,30.73,30.8,30.67,30.75,247500.0,16.5252,16.5629,16.493,16.536,247500.0
2006-01-06 14:00:00,30.76,30.85,30.73,30.79,277100.0,16.5414,16.5897,16.5252,16.5575,277100.0
2006-01-06 14:30:00,30.78,30.84,30.76,30.77,286300.0,16.5521,16.5844,16.5414,16.5467,286300.0
2006-01-06 15:00:00,30.77,30.83,30.75,30.8,338400.0,16.5467,16.579,16.536,16.5629,338400.0
2006-01-06 15:30:00,30.8,30.84,30.72,30.77,461100.0,16.5629,16.5844,16.5198,16.5467,461100.0
2006-01-09 09:30:00,30.72,30.8,30.65,30.79,512200.0,16.5198,16.5629,16.4822,16.5575,512200.0
2006-01-09 10:00:00,30.79,30.95,30.78,30.91,459000.0,16.5575,16.6435,16.5521,16.622,459000.0
2006-01-09 10:30:00,30.91,30.95,30.74,30.74,405100.0,16.622,16.6435,16.5306,16.5306,405100.0
2006-01-09 11:00:00,30.74,30.78,30.66,30.69,312100.0,16.5306,16.5521,16.4876,16.5037,312100.0
2006-01-09 11:30:00,30.7,30.71,30.61,30.63,202200.0,16.5091,16.5145,16.4607,16.4714,202200.0
2006-01-09 12:00:00,30.63,30.73,30.63,30.7,148000.0,16.4714,16.5252,16.4714,16.5091,148000.0
2006-01-09 12:30:00,30.71,30.76,30.66,30.74,94400.0,16.5145,16.5414,16.4876,16.5306,94400.0
2006-01-09 13:00:00,30.73,30.74,30.67,30.69,131900.0,16.5252,16.5306,16.493,16.5037,131900.0
2006-01-09 13:30:00,30.69,30.8,30.69,30.76,169000.0,16.5037,16.5629,16.5037,16.5414,169000.0
2006-01-09 14:00:00,30.76,30.79,30.73,30.74,105100.0,16.5414,16.5575,16.5252,16.5306,105100.0
2006-01-09 14:30:00,30.74,30.77,30.66,30.76,455400.0,16.5306,16.5467,16.4876,16.5414,455400.0
2006-01-09 15:00:00,30.75,30.76,30.71,30.74,199700.0,16.536,16.5414,16.5145,16.5306,199700.0
2006-01-09 15:30:00,30.74,30.83,30.72,30.78,297400.0,16.5306,16.579,16.5198,16.5521,297400.0
2006-01-10 09:30:00,30.7,30.7,30.39,30.44,287200.0,16.5091,16.5091,16.3424,16.3693,287200.0
2006-01-10 10:00:00,30.45,30.5,30.39,30.45,214400.0,16.3746,16.4015,16.3424,16.3746,214400.0
2006-01-10 10:30:00,30.44,30.52,30.44,30.48,231100.0,16.3693,16.4123,16.3693,16.3908,231100.0
2006-01-10 11:00:00,30.48,30.48,30.4,30.42,265000.0,16.3908,16.3908,16.3478,16.3585,265000.0
2006-01-10 11:30:00,30.42,30.56,30.4,30.55,202000.0,16.3585,16.4338,16.3478,16.4284,202000.0
2006-01-10 12:00:00,30.55,30.62,30.52,30.61,208600.0,16.4284,16.4661,16.4123,16.4607,208600.0
2006-01-10 12:30:00,30.62,30.64,30.55,30.64,182300.0,16.4661,16.4768,16.4284,16.4768,182300.0
2006-01-10 13:00:00,30.64,30.69,30.42,30.69,170300.0,16.4768,16.5037,16.3585,16.5037,170300.0
2006-01-10 13:30:00,30.69,30.72,30.68,30.68,186900.0,16.5037,16.5198,16.4983,16.4983,186900.0
2006-01-10 14:00:00,30.68,30.72,30.64,30.65,234200.0,16.4983,16.5198,16.4768,16.4822,234200.0
2006-01-10 14:30:00,30.65,30.65,30.57,30.58,211500.0,16.4822,16.4822,16.4392,16.4446,211500.0
2006-01-10 15:00:00,30.58,30.65,30.55,30.61,197500.0,16.4446,16.4822,16.4284,16.4607,197500.0
2006-01-10 15:30:00,30.61,30.66,30.59,30.65,455200.0,16.4607,16.4876,16.4499,16.4822,455200.0
2006-01-11 09:30:00,30.63,30.67,30.51,30.53,233500.0,16.4714,16.493,16.4069,16.4177,233500.0
2006-01-11 10:00:00,30.53,30.69,30.52,30.61,245800.0,16.4177,16.5037,16.4123,16.4607,245800.0
2006-01-11 10:30:00,30.61,30.63,30.52,30.53,243200.0,16.4607,16.4714,16.4123,16.4177,243200.0
2006-01-11 11:00:00,30.53,30.55,30.42,30.43,327000.0,16.4177,16.4284,16.3585,16.3639,327000.0
2006-01-11 11:30:00,30.41,30.46,30.36,30.36,237900.0,16.3531,16.38,16.3262,16.3262,237900.0
2006-01-11 12:00:00,30.37,30.48,30.35,30.45,221400.0,16.3316,16.3908,16.3209,16.3746,221400.0
2006-01-11 12:30:00,30.45,30.52,30.44,30.45,154700.0,16.3746,16.4123,16.3693,16.3746,154700.0
2006-01-11 13:00:00,30.46,30.46,30.39,30.4,147400.0,16.38,16.38,16.3424,16.3478,147400.0
2006-01-11 13:30:00,30.4,30.45,30.36,30.44,201100.0,16.3478,16.3746,16.3262,16.3693,201100.0
2006-01-11 14:00:00,30.43,30.52,30.4,30.5,258900.0,16.3639,16.4123,16.3478,16.4015,258900.0
2006-01-11 14:30:00,30.5,30.52,30.43,30.5,232400.0,16.4015,16.4123,16.3639,16.4015,232400.0
2006-01-11 15:00:00,30.5,30.51,30.43,30.48,251000.0,16.4015,16.4069,16.3639,16.3908,251000.0
2006-01-11 15:30:00,30.48,30.52,30.47,30.51,346800.0,16.3908,16.4123,16.3854,16.4069,346800.0
2006-01-12 09:30:00,30.52,30.52,30.29,30.34,264100.0,16.4123,16.4123,16.2886,16.3155,264100.0
2006-01-12 10:00:00,30.33,30.38,30.25,30.38,340000.0,16.3101,16.337,16.2671,16.337,340000.0
2006-01-12 10:30:00,30.37,30.38,30.25,30.28,393900.0,16.3316,16.337,16.2671,16.2832,393900.0
2006-01-12 11:00:00,30.28,30.34,30.25,30.28,436500.0,16.2832,16.3155,16.2671,16.2832,436500.0
2006-01-12 11:30:00,30.27,30.3,30.26,30.27,256900.0,16.2778,16.294,16.2725,16.2778,256900.0
2006-01-12 12:00:00,30.27,30.33,30.25,30.33,448300.0,16.2778,16.3101,16.2671,16.3101,448300.0
2006-01-12 12:30:00,30.33,30.42,30.33,30.37,211800.0,16.3101,16.3585,16.3101,16.3316,211800.0
2006-01-12 13:00:00,30.38,30.4,30.36,30.37,175500.0,16.337,16.3478,16.3262,16.3316,175500.0
2006-01-12 13:30:00,30.37,30.38,30.32,30.34,207700.0,16.3316,16.337,16.3047,16.3155,207700.0
2006-01-12 14:00:00,30.34,30.36,30.3,30.32,259700.0,16.3155,16.3262,16.294,16.3047,259700.0
2006-01-12 14:30:00,30.32,30.37,30.3,30.37,251500.0,16.3047,16.3316,16.294,16.3316,251500.0
2006-01-12 15:00:00,30.37,30.49,30.36,30.48,516100.0,16.3316,16.3962,16.3262,16.3908,516100.0
2006-01-12 15:30:00,30.49,30.5,30.36,30.4,510300.0,16.3962,16.4015,16.3262,16.3478,510300.0
2006-01-13 09:30:00,30.55,30.61,30.42,30.55,493500.0,16.4284,16.4607,16.3585,16.4284,493500.0
2006-01-13 10:00:00,30.54,30.58,30.37,30.4,373600.0,16.423,16.4446,16.3316,16.3478,373600.0
2006-01-13 10:30:00,30.39,30.58,30.35,30.58,315300.0,16.3424,16.4446,16.3209,16.4446,315300.0
2006-01-13 11:00:00,30.58,30.62,30.51,30.59,183600.0,16.4446,16.4661,16.4069,16.4499,183600.0
2006-01-13 11:30:00,30.58,30.66,30.52,30.52,136200.0,16.4446,16.4876,16.4123,16.4123,136200.0
2006-01-13 12:00:00,30.53,30.62,30.5,30.56,189500.0,16.4177,16.4661,16.4015,16.4338,189500.0
2006-01-13 12:30:00,30.56,30.57,30.45,30.53,185200.0,16.4338,16.4392,16.3746,16.4177,185200.0
2006-01-13 13:00:00,30.51,30.53,30.43,30.49,105700.0,16.4069,16.4177,16.3639,16.3962,105700.0
2006-01-13 13:30:00,30.49,30.51,30.45,30.51,86900.0,16.3962,16.4069,16.3746,16.4069,86900.0
2006-01-13 14:00:00,30.5,30.59,30.48,30.55,195700.0,16.4015,16.4499,16.3908,16.4284,195700.0
2006-01-13 14:30:00,30.55,30.61,30.51,30.54,173600.0,16.4284,16.4607,16.4069,16.423,173600.0
2006-01-13 15:00:00,30.55,30.59,30.53,30.57,269900.0,16.4284,16.4499,16.4177,16.4392,269900.0
2006-01-13 15:30:00,30.57,30.58,30.53,30.57,408200.0,16.4392,16.4446,16.4177,16.4392,408200.0
2006-01-17 09:30:00,30.0,30.5,29.93,30.14,939900.0,16.1327,16.4015,16.095,16.2079,939900.0
2006-01-17 10:00:00,30.14,30.16,30.02,30.05,615800.0,16.2079,16.2187,16.1434,16.1595,615800.0
2006-01-17 10:30:00,30.05,30.13,29.93,30.12,619200.0,16.1595,16.2026,16.095,16.1972,619200.0
2006-01-17 11:00:00,30.12,30.22,30.09,30.09,432900.0,16.1972,16.251,16.1811,16.1811,432900.0
2006-01-17 11:30:00,30.09,30.12,30.01,30.04,207100.0,16.1811,16.1972,16.138,16.1542,207100.0
2006-01-17 12:00:00,30.03,30.05,29.97,29.98,254200.0,16.1488,16.1595,16.1165,16.1219,254200.0
2006-01-17 12:30:00,29.98,30.09,29.96,30.09,274800.0,16.1219,16.1811,16.1111,16.1811,274800.0
2006-01-17 13:00:00,30.09,30.18,30.07,30.08,386600.0,16.1811,16.2295,16.1703,16.1757,386600.0
2006-01-17 13:30:00,30.08,30.18,30.03,30.1,196600.0,16.1757,16.2295,16.1488,16.1864,196600.0
2006-01-17 14:00:00,30.1,30.17,30.07,30.08,215000.0,16.1864,16.2241,16.1703,16.1757,215000.0
2006-01-17 14:30:00,30.08,30.13,30.06,30.11,293100.0,16.1757,16.2026,16.1649,16.1918,293100.0
2006-01-17 15:00:00,30.11,30.14,30.05,30.05,451000.0,16.1918,16.2079,16.1595,16.1595,451000.0
2006-01-17 15:30:00,30.05,30.08,29.99,30.01,625000.0,16.1595,16.1757,16.1273,16.138,625000.0
2006-01-18 09:30:00,30.03,30.04,29.86,29.98,535500.0,16.1488,16.1542,16.0574,16.1219,535500.0
2006-01-18 10:00:00,29.98,30.2,29.97,30.14,323700.0,16.1219,16.2402,16.1165,16.2079,323700.0
2006-01-18 10:30:00,30.12,30.14,29.89,29.95,528000.0,16.1972,16.2079,16.0735,16.1058,528000.0
2006-01-18 11:00:00,29.96,29.97,29.8,29.83,323700.0,16.1111,16.1165,16.0251,16.0412,323700.0
2006-01-18 11:30:00,29.83,29.83,29.71,29.82,264300.0,16.0412,16.0412,15.9767,16.0359,264300.0
2006-01-18 12:00:00,29.81,29.82,29.7,29.78,368600.0,16.0305,16.0359,15.9713,16.0143,368600.0
2006-01-18 12:30:00,29.78,29.79,29.75,29.77,226200.0,16.0143,16.0197,15.9982,16.009,226200.0
2006-01-18 13:00:00,29.77,29.78,29.74,29.74,309900.0,16.009,16.0143,15.9928,15.9928,309900.0
2006-01-18 13:30:00,29.74,29.77,29.7,29.76,221900.0,15.9928,16.009,15.9713,16.0036,221900.0
2006-01-18 14:00:00,29.77,29.88,29.75,29.87,399900.0,16.009,16.0681,15.9982,16.0627,399900.0
2006-01-18 14:30:00,29.87,29.92,29.84,29.87,282400.0,16.0627,16.0896,16.0466,16.0627,282400.0
2006-01-18 15:00:00,29.88,29.98,29.87,29.98,298200.0,16.0681,16.1219,16.0627,16.1219,298200.0
2006-01-18 15:30:00,29.98,30.03,29.94,29.95,405700.0,16.1219,16.1488,16.1004,16.1058,405700.0
2006-01-19 09:30:00,29.97,29.98,29.9,29.95,588600.0,16.1165,16.1219,16.0789,16.1058,588600.0
2006-01-19 10:00:00,29.94,30.01,29.9,30.0,699500.0,16.1004,16.138,16.0789,16.1327,699500.0
2006-01-19 10:30:00,30.01,30.01,29.75,29.81,457500.0,16.138,16.138,15.9982,16.0305,457500.0
2006-01-19 11:00:00,29.81,29.81,29.62,29.66,418300.0,16.0305,16.0305,15.9283,15.9498,418300.0
2006-01-19 11:30:00,29.67,29.82,29.63,29.8,420800.0,15.9552,16.0359,15.9337,16.0251,420800.0
2006-01-19 12:00:00,29.8,29.86,29.76,29.86,365200.0,16.0251,16.0574,16.0036,16.0574,365200.0
2006-01-19 12:30:00,29.86,29.86,29.77,29.84,178900.0,16.0574,16.0574,16.009,16.0466,178900.0
2006-01-19 13:00:00,29.83,29.9,29.82,29.85,342000.0,16.0412,16.0789,16.0359,16.052,342000.0
2006-01-19 13:30:00,29.85,29.91,29.85,29.88,372500.0,16.052,16.0843,16.052,16.0681,372500.0
2006-01-19 14:00:00,29.88,29.9,29.8,29.82,360600.0,16.0681,16.0789,16.0251,16.0359,360600.0
2006-01-19 14:30:00,29.82,29.83,29.75,29.77,321100.0,16.0359,16.0412,15.9982,16.009,321100.0
2006-01-19 15:00:00,29.76,29.78,29.68,29.76,472300.0,16.0036,16.0143,15.9606,16.0036,472300.0
2006-01-19 15:30:00,29.77,29.77,29.6,29.64,4502100.0,16.009,16.009,15.9176,15.9391,4502100.0
2006-01-20 09:30:00,29.6,29.61,29.37,29.38,1214800.0,15.9176,15.9229,15.7939,15.7992,1214800.0
2006-01-20 10:00:00,29.38,29.45,29.31,29.37,871100.0,15.7992,15.8369,15.7616,15.7939,871100.0
2006-01-20 10:30:00,29.37,29.38,29.23,29.29,652000.0,15.7939,15.7992,15.7186,15.7508,652000.0
2006-01-20 11:00:00,29.3,29.33,29.24,29.3,635700.0,15.7562,15.7724,15.724,15.7562,635700.0
2006-01-20 11:30:00,29.3,29.33,29.09,29.1,780800.0,15.7562,15.7724,15.6433,15.6487,780800.0
2006-01-20 12:00:00,29.1,29.25,29.1,29.21,535800.0,15.6487,15.7293,15.6487,15.7078,535800.0
2006-01-20 12:30:00,29.21,29.22,29.04,29.05,562200.0,15.7078,15.7132,15.6164,15.6218,562200.0
2006-01-20 13:00:00,29.05,29.11,29.01,29.08,502900.0,15.6218,15.6541,15.6003,15.6379,502900.0
2006-01-20 13:30:00,29.08,29.13,29.01,29.04,801100.0,15.6379,15.6648,15.6003,15.6164,801100.0
2006-01-20 14:00:00,29.05,29.19,29.02,29.16,922300.0,15.6218,15.6971,15.6057,15.6809,922300.0
2006-01-20 14:30:00,29.16,29.2,29.09,29.11,1018200.0,15.6809,15.7025,15.6433,15.6541,1018200.0
2006-01-20 15:00:00,29.11,29.12,29.02,29.09,641000.0,15.6541,15.6594,15.6057,15.6433,641000.0
2006-01-20 15:30:00,29.08,29.11,29.01,29.02,891700.0,15.6379,15.6541,15.6003,15.6057,891700.0
2006-01-23 09:30:00,29.1,29.23,29.04,29.06,577500.0,15.6487,15.7186,15.6164,15.6272,577500.0
2006-01-23 10:00:00,29.05,29.24,28.99,29.2,631000.0,15.6218,15.724,15.5895,15.7025,631000.0
2006-01-23 10:30:00,29.21,29.23,29.1,29.15,406500.0,15.7078,15.7186,15.6487,15.6756,406500.0
2006-01-23 11:00:00,29.15,29.22,29.08,29.1,340600.0,15.6756,15.7132,15.6379,15.6487,340600.0
2006-01-23 11:30:00,29.09,29.25,29.09,29.25,526000.0,15.6433,15.7293,15.6433,15.7293,526000.0
2006-01-23 12:00:00,29.25,29.25,29.14,29.18,320500.0,15.7293,15.7293,15.6702,15.6917,320500.0
2006-01-23 12:30:00,29.19,29.22,29.16,29.18,347200.0,15.6971,15.7132,15.6809,15.6917,347200.0
2006-01-23 13:00:00,29.19,29.22,29.15,29.19,170800.0,15.6971,15.7132,15.6756,15.6971,170800.0
2006-01-23 13:30:00,29.19,29.2,29.12,29.13,172700.0,15.6971,15.7025,15.6594,15.6648,172700.0
2006-01-23 14:00:00,29.12,29.2,29.12,29.17,335400.0,15.6594,15.7025,15.6594,15.6863,335400.0
2006-01-23 14:30:00,29.16,29.23,29.14,29.21,355800.0,15.6809,15.7186,15.6702,15.7078,355800.0
2006-01-23 15:00:00,29.2,29.26,29.17,29.23,376100.0,15.7025,15.7347,15.6863,15.7186,376100.0
2006-01-23 15:30:00,29.22,29.24,29.16,29.18,650300.0,15.7132,15.724,15.6809,15.6917,650300.0
2006-01-24 09:30:00,29.32,29.44,29.31,29.39,410800.0,15.767,15.8315,15.7616,15.8046,410800.0
2006-01-24 10:00:00,29.39,29.43,29.35,29.36,487600.0,15.8046,15.8261,15.7831,15.7885,487600.0
2006-01-24 10:30:00,29.36,29.4,29.3,29.35,424200.0,15.7885,15.81,15.7562,15.7831,424200.0
2006-01-24 11:00:00,29.35,29.35,29.11,29.19,447100.0,15.7831,15.7831,15.6541,15.6971,447100.0
2006-01-24 11:30:00,29.2,29.23,29.09,29.09,377200.0,15.7025,15.7186,15.6433,15.6433,377200.0
2006-01-24 12:00:00,29.1,29.16,29.06,29.11,246700.0,15.6487,15.6809,15.6272,15.6541,246700.0
2006-01-24 12:30:00,29.13,29.16,29.06,29.13,288300.0,15.6648,15.6809,15.6272,15.6648,288300.0
2006-01-24 13:00:00,29.13,29.16,29.1,29.12,377600.0,15.6648,15.6809,15.6487,15.6594,377600.0
2006-01-24 13:30:00,29.12,29.15,29.07,29.13,318500.0,15.6594,15.6756,15.6325,15.6648,318500.0
2006-01-24 14:00:00,29.12,29.3,29.12,29.23,445800.0,15.6594,15.7562,15.6594,15.7186,445800.0
2006-01-24 14:30:00,29.23,29.26,29.15,29.17,437600.0,15.7186,15.7347,15.6756,15.6863,437600.0
2006-01-24 15:00:00,29.17,29.19,29.1,29.16,410200.0,15.6863,15.6971,15.6487,15.6809,410200.0
2006-01-24 15:30:00,29.17,29.22,29.15,29.16,528200.0,15.6863,15.7132,15.6756,15.6809,528200.0
2006-01-25 09:30:00,29.2,29.22,29.15,29.18,292800.0,15.7025,15.7132,15.6756,15.6917,292800.0
2006-01-25 10:00:00,29.18,29.2,29.12,29.15,363500.0,15.6917,15.7025,15.6594,15.6756,363500.0
2006-01-25 10:30:00,29.16,29.25,29.11,29.24,327800.0,15.6809,15.7293,15.6541,15.724,327800.0
2006-01-25 11:00:00,29.24,29.28,29.18,29.28,166500.0,15.724,15.7455,15.6917,15.7455,166500.0
2006-01-25 11:30:00,29.27,29.29,29.18,29.21,251700.0,15.7401,15.7508,15.6917,15.7078,251700.0
2006-01-25 12:00:00,29.21,29.23,29.13,29.14,331300.0,15.7078,15.7186,15.6648,15.6702,331300.0
2006-01-25 12:30:00,29.14,29.21,29.13,29.17,284500.0,15.6702,15.7078,15.6648,15.6863,284500.0
2006-01-25 13:00:00,29.17,29.21,29.1,29.13,614600.0,15.6863,15.7078,15.6487,15.6648,614600.0
2006-01-25 13:30:00,29.13,29.16,29.13,29.14,214500.0,15.6648,15.6809,15.6648,15.6702,214500.0
2006-01-25 14:00:00,29.14,29.18,29.1,29.15,275600.0,15.6702,15.6917,15.6487,15.6756,275600.0
2006-01-25 14:30:00,29.15,29.18,29.12,29.12,357600.0,15.6756,15.6917,15.6594,15.6594,357600.0
2006-01-25 15:00:00,29.13,29.22,29.12,29.19,438100.0,15.6648,15.7132,15.6594,15.6971,438100.0
2006-01-25 15:30:00,29.19,29.2,29.15,29.19,493500.0,15.6971,15.7025,15.6756,15.6971,493500.0
2006-01-26 09:30:00,29.74,30.07,29.38,29.49,658200.0,15.9928,16.1703,15.7992,15.8584,658200.0
2006-01-26 10:00:00,29.5,29.65,29.46,29.56,462800.0,15.8638,15.9444,15.8423,15.896,462800.0
2006-01-26 10:30:00,29.56,29.58,29.47,29.56,326700.0,15.896,15.9068,15.8476,15.896,326700.0
2006-01-26 11:00:00,29.56,29.56,29.41,29.5,386200.0,15.896,15.896,15.8154,15.8638,386200.0
2006-01-26 11:30:00,29.5,29.71,29.5,29.7,413100.0,15.8638,15.9767,15.8638,15.9713,413100.0
2006-01-26 12:00:00,29.7,29.76,29.67,29.68,308800.0,15.9713,16.0036,15.9552,15.9606,308800.0
2006-01-26 12:30:00,29.68,29.68,29.58,29.61,282900.0,15.9606,15.9606,15.9068,15.9229,282900.0
2006-01-26 13:00:00,29.63,29.67,29.58,29.58,287100.0,15.9337,15.9552,15.9068,15.9068,287100.0
2006-01-26 13:30:00,29.57,29.61,29.55,29.6,356300.0,15.9014,15.9229,15.8907,15.9176,356300.0
2006-01-26 14:00:00,29.6,29.67,29.58,29.64,312400.0,15.9176,15.9552,15.9068,15.9391,312400.0
2006-01-26 14:30:00,29.63,29.73,29.6,29.69,266300.0,15.9337,15.9875,15.9176,15.966,266300.0
2006-01-26 15:00:00,29.69,29.8,29.65,29.76,405800.0,15.966,16.0251,15.9444,16.0036,405800.0
2006-01-26 15:30:00,29.76,29.76,29.56,29.66,751700.0,16.0036,16.0036,15.896,15.9498,751700.0
2006-01-27 09:30:00,29.63,29.65,29.5,29.62,384400.0,15.9337,15.9444,15.8638,15.9283,384400.0
2006-01-27 10:00:00,29.62,29.85,29.55,29.66,446900.0,15.9283,16.052,15.8907,15.9498,446900.0
2006-01-27 10:30:00,29.66,29.71,29.61,29.71,329700.0,15.9498,15.9767,15.9229,15.9767,329700.0
2006-01-27 11:00:00,29.7,29.76,29.68,29.75,203200.0,15.9713,16.0036,15.9606,15.9982,203200.0
2006-01-27 11:30:00,29.76,29.84,29.71,29.84,301300.0,16.0036,16.0466,15.9767,16.0466,301300.0
2006-01-27 12:00:00,29.84,29.89,29.8,29.85,198400.0,16.0466,16.0735,16.0251,16.052,198400.0
2006-01-27 12:30:00,29.84,29.87,29.74,29.77,204000.0,16.0466,16.0627,15.9928,16.009,204000.0
2006-01-27 13:00:00,29.77,29.77,29.7,29.76,200400.0,16.009,16.009,15.9713,16.0036,200400.0
2006-01-27 13:30:00,29.75,29.78,29.67,29.77,235700.0,15.9982,16.0143,15.9552,16.009,235700.0
2006-01-27 14:00:00,29.78,29.81,29.72,29.81,262600.0,16.0143,16.0305,15.9821,16.0305,262600.0
2006-01-27 14:30:00,29.8,29.83,29.74,29.83,285300.0,16.0251,16.0412,15.9928,16.0412,285300.0
2006-01-27 15:00:00,29.83,29.85,29.79,29.81,308500.0,16.0412,16.052,16.0197,16.0305,308500.0
2006-01-27 15:30:00,29.81,29.84,29.77,29.78,533500.0,16.0305,16.0466,16.009,16.0143,533500.0
2006-01-30 09:30:00,29.75,29.81,29.63,29.65,525600.0,15.9982,16.0305,15.9337,15.9444,525600.0
2006-01-30 10:00:00,29.67,29.75,29.65,29.69,317300.0,15.9552,15.9982,15.9444,15.966,317300.0
2006-01-30 10:30:00,29.69,29.71,29.64,29.69,215400.0,15.966,15.9767,15.9391,15.966,215400.0
2006-01-30 11:00:00,29.68,29.7,29.65,29.67,213200.0,15.9606,15.9713,15.9444,15.9552,213200.0
2006-01-30 11:30:00,29.67,29.7,29.62,29.62,214500.0,15.9552,15.9713,15.9283,15.9283,214500.0
2006-01-30 12:00:00,29.62,29.68,29.62,29.64,245200.0,15.9283,15.9606,15.9283,15.9391,245200.0
2006-01-30 12:30:00,29.63,29.66,29.5,29.54,388900.0,15.9337,15.9498,15.8638,15.8853,388900.0
2006-01-30 13:00:00,29.54,29.57,29.52,29.54,255100.0,15.8853,15.9014,15.8745,15.8853,255100.0
2006-01-30 13:30:00,29.53,29.66,29.5,29.57,312000.0,15.8799,15.9498,15.8638,15.9014,312000.0
2006-01-30 14:00:00,29.56,29.58,29.52,29.56,298700.0,15.896,15.9068,15.8745,15.896,298700.0
2006-01-30 14:30:00,29.55,29.65,29.55,29.65,321900.0,15.8907,15.9444,15.8907,15.9444,321900.0
2006-01-30 15:00:00,29.65,29.68,29.6,29.68,361700.0,15.9444,15.9606,15.9176,15.9606,361700.0
2006-01-30 15:30:00,29.68,29.72,29.65,29.68,532700.0,15.9606,15.9821,15.9444,15.9606,532700.0
2006-01-31 09:30:00,29.67,29.76,29.67,29.69,601600.0,15.9552,16.0036,15.9552,15.966,601600.0
2006-01-31 10:00:00,29.69,29.71,29.58,29.67,487500.0,15.966,15.9767,15.9068,15.9552,487500.0
2006-01-31 10:30:00,29.67,29.74,29.66,29.72,235700.0,15.9552,15.9928,15.9498,15.9821,235700.0
2006-01-31 11:00:00,29.71,29.74,29.67,29.69,239300.0,15.9767,15.9928,15.9552,15.966,239300.0
2006-01-31 11:30:00,29.7,29.78,29.68,29.73,282100.0,15.9713,16.0143,15.9606,15.9875,282100.0
2006-01-31 12:00:00,29.73,29.78,29.73,29.78,149900.0,15.9875,16.0143,15.9875,16.0143,149900.0
2006-01-31 12:30:00,29.77,29.81,29.77,29.8,133400.0,16.009,16.0305,16.009,16.0251,133400.0
2006-01-31 13:00:00,29.8,29.81,29.75,29.76,235700.0,16.0251,16.0305,15.9982,16.0036,235700.0
2006-01-31 13:30:00,29.76,29.81,29.75,29.79,274300.0,16.0036,16.0305,15.9982,16.0197,274300.0
2006-01-31 14:00:00,29.79,29.91,29.72,29.77,594400.0,16.0197,16.0843,15.9821,16.009,594400.0
2006-01-31 14:30:00,29.78,29.89,29.75,29.84,558500.0,16.0143,16.0735,15.9982,16.0466,558500.0
2006-01-31 15:00:00,29.84,29.96,29.84,29.94,553000.0,16.0466,16.1111,16.0466,16.1004,553000.0
2006-01-31 15:30:00,29.94,29.97,29.88,29.9,920500.0,16.1004,16.1165,16.0681,16.0789,920500.0
2006-02-01 09:30:00,29.82,29.87,29.75,29.82,378000.0,16.0359,16.0627,15.9982,16.0359,378000.0
2006-02-01 10:00:00,29.83,29.9,29.8,29.86,432700.0,16.0412,16.0789,16.0251,16.0574,432700.0
2006-02-01 10:30:00,29.87,29.92,29.85,29.89,431700.0,16.0627,16.0896,16.052,16.0735,431700.0
2006-02-01 11:00:00,29.89,29.92,29.86,29.89,407100.0,16.0735,16.0896,16.0574,16.0735,407100.0
2006-02-01 11:30:00,29.89,29.9,29.84,29.9,499300.0,16.0735,16.0789,16.0466,16.0789,499300.0
2006-02-01 12:00:00,29.89,29.91,29.85,29.88,313000.0,16.0735,16.0843,16.052,16.0681,313000.0
2006-02-01 12:30:00,29.89,29.9,29.84,29.86,235700.0,16.0735,16.0789,16.0466,16.0574,235700.0
2006-02-01 13:00:00,29.86,29.89,29.79,29.81,339000.0,16.0574,16.0735,16.0197,16.0305,339000.0
2006-02-01 13:30:00,29.8,29.8,29.65,29.77,526400.0,16.0251,16.0251,15.9444,16.009,526400.0
2006-02-01 14:00:00,29.77,29.86,29.74,29.74,332300.0,16.009,16.0574,15.9928,15.9928,332300.0
2006-02-01 14:30:00,29.75,29.82,29.75,29.77,370800.0,15.9982,16.0359,15.9982,16.009,370800.0
2006-02-01 15:00:00,29.77,29.84,29.76,29.84,245400.0,16.009,16.0466,16.0036,16.0466,245400.0
2006-02-01 15:30:00,29.84,29.86,29.77,29.82,506800.0,16.0466,16.0574,16.009,16.0359,506800.0
2006-02-02 09:30:00,29.8,29.8,29.56,29.68,349800.0,16.0251,16.0251,15.896,15.9606,349800.0
2006-02-02 10:00:00,29.68,29.71,29.61,29.68,329900.0,15.9606,15.9767,15.9229,15.9606,329900.0
2006-02-02 10:30:00,29.68,29.72,29.59,29.6,273400.0,15.9606,15.9821,15.9122,15.9176,273400.0
2006-02-02 11:00:00,29.61,29.66,29.43,29.45,294800.0,15.9229,15.9498,15.8261,15.8369,294800.0
2006-02-02 11:30:00,29.45,29.52,29.41,29.49,341200.0,15.8369,15.8745,15.8154,15.8584,341200.0
2006-02-02 12:00:00,29.49,29.54,29.42,29.44,183200.0,15.8584,15.8853,15.8208,15.8315,183200.0
2006-02-02 12:30:00,29.44,29.51,29.43,29.46,179200.0,15.8315,15.8692,15.8261,15.8423,179200.0
2006-02-02 13:00:00,29.46,29.5,29.42,29.42,218900.0,15.8423,15.8638,15.8208,15.8208,218900.0
2006-02-02 13:30:00,29.43,29.5,29.37,29.46,235300.0,15.8261,15.8638,15.7939,15.8423,235300.0
2006-02-02 14:00:00,29.46,29.54,29.46,29.46,214400.0,15.8423,15.8853,15.8423,15.8423,214400.0
2006-02-02 14:30:00,29.47,29.56,29.45,29.51,269400.0,15.8476,15.896,15.8369,15.8692,269400.0
2006-02-02 15:00:00,29.5,29.57,29.48,29.55,309900.0,15.8638,15.9014,15.853,15.8907,309900.0
2006-02-02 15:30:00,29.56,29.57,29.51,29.53,398000.0,15.896,15.9014,15.8692,15.8799,398000.0
2006-02-03 09:30:00,29.26,29.32,29.16,29.25,552500.0,15.7347,15.767,15.6809,15.7293,552500.0
2006-02-03 10:00:00,29.25,29.39,29.24,29.36,415000.0,15.7293,15.8046,15.724,15.7885,415000.0
2006-02-03 10:30:00,29.36,29.44,29.35,29.35,360400.0,15.7885,15.8315,15.7831,15.7831,360400.0
2006-02-03 11:00:00,29.35,29.37,29.29,29.34,198700.0,15.7831,15.7939,15.7508,15.7777,198700.0
2006-02-03 11:30:00,29.35,29.46,29.29,29.31,331500.0,15.7831,15.8423,15.7508,15.7616,331500.0
2006-02-03 12:00:00,29.29,29.32,29.25,29.32,355300.0,15.7508,15.767,15.7293,15.767,355300.0
2006-02-03 12:30:00,29.32,29.36,29.28,29.35,187300.0,15.767,15.7885,15.7455,15.7831,187300.0
2006-02-03 13:00:00,29.35,29.6,29.35,29.6,311900.0,15.7831,15.9176,15.7831,15.9176,311900.0
2006-02-03 13:30:00,29.61,29.63,29.5,29.5,222500.0,15.9229,15.9337,15.8638,15.8638,222500.0
2006-02-03 14:00:00,29.49,29.5,29.36,29.36,348800.0,15.8584,15.8638,15.7885,15.7885,348800.0
2006-02-03 14:30:00,29.36,29.41,29.29,29.37,501400.0,15.7885,15.8154,15.7508,15.7939,501400.0
2006-02-03 15:00:00,29.36,29.39,29.35,29.35,241900.0,15.7885,15.8046,15.7831,15.7831,241900.0
2006-02-03 15:30:00,29.35,29.36,29.28,29.31,480300.0,15.7831,15.7885,15.7455,15.7616,480300.0
2006-02-06 09:30:00,29.3,29.42,29.3,29.32,312400.0,15.7562,15.8208,15.7562,15.767,312400.0
2006-02-06 10:00:00,29.33,29.36,29.27,29.28,394300.0,15.7724,15.7885,15.7401,15.7455,394300.0
2006-02-06 10:30:00,29.29,29.34,29.29,29.32,385300.0,15.7508,15.7777,15.7508,15.767,385300.0
2006-02-06 11:00:00,29.33,29.38,29.31,29.31,155300.0,15.7724,15.7992,15.7616,15.7616,155300.0
2006-02-06 11:30:00,29.31,29.33,29.29,29.31,201700.0,15.7616,15.7724,15.7508,15.7616,201700.0
2006-02-06 12:00:00,29.3,29.36,29.3,29.3,253900.0,15.7562,15.7885,15.7562,15.7562,253900.0
2006-02-06 12:30:00,29.3,29.33,29.3,29.31,91700.0,15.7562,15.7724,15.7562,15.7616,91700.0
2006-02-06 13:00:00,29.31,29.37,29.3,29.36,96100.0,15.7616,15.7939,15.7562,15.7885,96100.0
2006-02-06 13:30:00,29.36,29.39,29.31,29.33,115300.0,15.7885,15.8046,15.7616,15.7724,115300.0
2006-02-06 14:00:00,29.33,29.37,29.3,29.36,214100.0,15.7724,15.7939,15.7562,15.7885,214100.0
2006-02-06 14:30:00,29.36,29.45,29.36,29.43,215400.0,15.7885,15.8369,15.7885,15.8261,215400.0
2006-02-06 15:00:00,29.42,29.43,29.39,29.4,148800.0,15.8208,15.8261,15.8046,15.81,148800.0
2006-02-06 15:30:00,29.4,29.48,29.38,29.43,471600.0,15.81,15.853,15.7992,15.8261,471600.0
2006-02-07 09:30:00,29.27,29.45,29.25,29.4,310000.0,15.7401,15.8369,15.7293,15.81,310000.0
2006-02-07 10:00:00,29.39,29.41,29.2,29.23,220400.0,15.8046,15.8154,15.7025,15.7186,220400.0
2006-02-07 10:30:00,29.23,29.31,29.2,29.28,297600.0,15.7186,15.7616,15.7025,15.7455,297600.0
2006-02-07 11:00:00,29.27,29.39,29.24,29.35,333300.0,15.7401,15.8046,15.724,15.7831,333300.0
2006-02-07 11:30:00,29.35,29.38,29.32,29.33,414200.0,15.7831,15.7992,15.767,15.7724,414200.0
2006-02-07 12:00:00,29.33,29.36,29.25,29.3,397900.0,15.7724,15.7885,15.7293,15.7562,397900.0
2006-02-07 12:30:00,29.3,29.36,29.3,29.32,445400.0,15.7562,15.7885,15.7562,15.767,445400.0
2006-02-07 13:00:00,29.32,29.35,29.28,29.35,490400.0,15.767,15.7831,15.7455,15.7831,490400.0
2006-02-07 13:30:00,29.34,29.35,29.27,29.34,238500.0,15.7777,15.7831,15.7401,15.7777,238500.0
2006-02-07 14:00:00,29.33,29.35,29.28,29.33,268900.0,15.7724,15.7831,15.7455,15.7724,268900.0
2006-02-07 14:30:00,29.33,29.36,29.28,29.3,348700.0,15.7724,15.7885,15.7455,15.7562,348700.0
2006-02-07 15:00:00,29.31,29.36,29.29,29.34,304400.0,15.7616,15.7885,15.7508,15.7777,304400.0
2006-02-07 15:30:00,29.34,29.38,29.32,29.36,389100.0,15.7777,15.7992,15.767,15.7885,389100.0
2006-02-08 09:30:00,29.28,29.43,29.25,29.34,489400.0,15.7455,15.8261,15.7293,15.7777,489400.0
2006-02-08 10:00:00,29.34,29.38,29.29,29.34,359500.0,15.7777,15.7992,15.7508,15.7777,359500.0
2006-02-08 10:30:00,29.34,29.34,29.27,29.3,229300.0,15.7777,15.7777,15.7401,15.7562,229300.0
2006-02-08 11:00:00,29.3,29.37,29.29,29.32,144500.0,15.7562,15.7939,15.7508,15.767,144500.0
2006-02-08 11:30:00,29.33,29.36,29.31,29.34,171200.0,15.7724,15.7885,15.7616,15.7777,171200.0
2006-02-08 12:00:00,29.33,29.42,29.32,29.41,106400.0,15.7724,15.8208,15.767,15.8154,106400.0
2006-02-08 12:30:00,29.4,29.43,29.38,29.41,123000.0,15.81,15.8261,15.7992,15.8154,123000.0
2006-02-08 13:00:00,29.41,29.44,29.36,29.38,374700.0,15.8154,15.8315,15.7885,15.7992,374700.0
2006-02-08 13:30:00,29.39,29.43,29.36,29.42,134100.0,15.8046,15.8261,15.7885,15.8208,134100.0
2006-02-08 14:00:00,29.41,29.44,29.35,29.4,113800.0,15.8154,15.8315,15.7831,15.81,113800.0
2006-02-08 14:30:00,29.39,29.45,29.39,29.43,180400.0,15.8046,15.8369,15.8046,15.8261,180400.0
2006-02-08 15:00:00,29.43,29.65,29.4,29.63,344800.0,15.8261,15.9444,15.81,15.9337,344800.0
2006-02-08 15:30:00,29.62,29.63,29.52,29.56,349600.0,15.9283,15.9337,15.8745,15.896,349600.0
2006-02-09 09:30:00,29.57,29.68,29.45,29.66,425000.0,15.9014,15.9606,15.8369,15.9498,425000.0
2006-02-09 10:00:00,29.63,29.69,29.62,29.63,214300.0,15.9337,15.966,15.9283,15.9337,214300.0
2006-02-09 10:30:00,29.63,29.73,29.62,29.72,255900.0,15.9337,15.9875,15.9283,15.9821,255900.0
2006-02-09 11:00:00,29.73,29.76,29.71,29.74,272400.0,15.9875,16.0036,15.9767,15.9928,272400.0
2006-02-09 11:30:00,29.74,29.8,29.74,29.75,209200.0,15.9928,16.0251,15.9928,15.9982,209200.0
2006-02-09 12:00:00,29.74,29.82,29.73,29.81,153800.0,15.9928,16.0359,15.9875,16.0305,153800.0
2006-02-09 12:30:00,29.81,29.85,29.77,29.78,142800.0,16.0305,16.052,16.009,16.0143,142800.0
2006-02-09 13:00:00,29.77,29.86,29.76,29.76,203300.0,16.009,16.0574,16.0036,16.0036,203300.0
2006-02-09 13:30:00,29.76,29.81,29.73,29.77,140800.0,16.0036,16.0305,15.9875,16.009,140800.0
2006-02-09 14:00:00,29.78,29.78,29.68,29.7,203200.0,16.0143,16.0143,15.9606,15.9713,203200.0
2006-02-09 14:30:00,29.69,29.74,29.68,29.71,371900.0,15.966,15.9928,15.9606,15.9767,371900.0
2006-02-09 15:00:00,29.71,29.73,29.66,29.72,280600.0,15.9767,15.9875,15.9498,15.9821,280600.0
2006-02-09 15:30:00,29.72,29.72,29.61,29.62,385200.0,15.9821,15.9821,15.9229,15.9283,385200.0
2006-02-10 09:30:00,29.45,29.66,29.45,29.57,391800.0,15.8369,15.9498,15.8369,15.9014,391800.0
2006-02-10 10:00:00,29.56,29.59,29.5,29.5,252000.0,15.896,15.9122,15.8638,15.8638,252000.0
2006-02-10 10:30:00,29.5,29.56,29.4,29.55,362900.0,15.8638,15.896,15.81,15.8907,362900.0
2006-02-10 11:00:00,29.55,29.58,29.49,29.51,219400.0,15.8907,15.9068,15.8584,15.8692,219400.0
2006-02-10 11:30:00,29.51,29.54,29.49,29.53,202900.0,15.8692,15.8853,15.8584,15.8799,202900.0
2006-02-10 12:00:00,29.53,29.67,29.53,29.6,175300.0,15.8799,15.9552,15.8799,15.9176,175300.0
2006-02-10 12:30:00,29.6,29.71,29.59,29.69,283600.0,15.9176,15.9767,15.9122,15.966,283600.0
2006-02-10 13:00:00,29.71,29.74,29.66,29.71,143100.0,15.9767,15.9928,15.9498,15.9767,143100.0
2006-02-10 13:30:00,29.71,29.74,29.61,29.71,179100.0,15.9767,15.9928,15.9229,15.9767,179100.0
2006-02-10 14:00:00,29.71,29.91,29.67,29.91,422200.0,15.9767,16.0843,15.9552,16.0843,422200.0
2006-02-10 14:30:00,29.9,30.0,29.9,29.99,714800.0,16.0789,16.1327,16.0789,16.1273,714800.0
2006-02-10 15:00:00,30.0,30.0,29.94,29.95,388800.0,16.1327,16.1327,16.1004,16.1058,388800.0
2006-02-10 15:30:00,29.96,29.97,29.93,29.96,435200.0,16.1111,16.1165,16.095,16.1111,435200.0
2006-02-13 09:30:00,29.87,29.98,29.85,29.9,350700.0,16.0627,16.1219,16.052,16.0789,350700.0
2006-02-13 10:00:00,29.9,29.96,29.85,29.87,249800.0,16.0789,16.1111,16.052,16.0627,249800.0
2006-02-13 10:30:00,29.87,29.92,29.83,29.84,129000.0,16.0627,16.0896,16.0412,16.0466,129000.0
2006-02-13 11:00:00,29.84,29.92,29.81,29.91,133200.0,16.0466,16.0896,16.0305,16.0843,133200.0
2006-02-13 11:30:00,29.91,29.92,29.87,29.91,125600.0,16.0843,16.0896,16.0627,16.0843,125600.0
2006-02-13 12:00:00,29.91,29.94,29.89,29.91,187800.0,16.0843,16.1004,16.0735,16.0843,187800.0
2006-02-13 12:30:00,29.9,29.92,29.86,29.88,165900.0,16.0789,16.0896,16.0574,16.0681,165900.0
2006-02-13 13:00:00,29.89,29.9,29.85,29.88,150000.0,16.0735,16.0789,16.052,16.0681,150000.0
2006-02-13 13:30:00,29.88,29.92,29.84,29.87,304400.0,16.0681,16.0896,16.0466,16.0627,304400.0
2006-02-13 14:00:00,29.87,29.89,29.85,29.89,113700.0,16.0627,16.0735,16.052,16.0735,113700.0
2006-02-13 14:30:00,29.89,29.94,29.87,29.92,249300.0,16.0735,16.1004,16.0627,16.0896,249300.0
2006-02-13 15:00:00,29.92,29.97,29.9,29.94,300400.0,16.0896,16.1165,16.0789,16.1004,300400.0
2006-02-13 15:30:00,29.95,29.98,29.91,29.93,364200.0,16.1058,16.1219,16.0843,16.095,364200.0
2006-02-14 09:30:00,29.97,30.0,29.94,30.0,419300.0,16.1165,16.1327,16.1004,16.1327,419300.0
2006-02-14 10:00:00,30.0,30.01,29.94,29.96,551100.0,16.1327,16.138,16.1004,16.1111,551100.0
2006-02-14 10:30:00,29.96,29.98,29.88,29.97,432300.0,16.1111,16.1219,16.0681,16.1165,432300.0
2006-02-14 11:00:00,29.97,30.03,29.94,29.98,745800.0,16.1165,16.1488,16.1004,16.1219,745800.0
2006-02-14 11:30:00,29.97,30.42,29.97,30.32,868600.0,16.1165,16.3585,16.1165,16.3047,868600.0
2006-02-14 12:00:00,30.32,30.4,30.17,30.2,296500.0,16.3047,16.3478,16.2241,16.2402,296500.0
2006-02-14 12:30:00,30.19,30.21,30.13,30.14,244800.0,16.2348,16.2456,16.2026,16.2079,244800.0
2006-02-14 13:00:00,30.14,30.25,30.14,30.19,205600.0,16.2079,16.2671,16.2079,16.2348,205600.0
2006-02-14 13:30:00,30.19,30.22,30.13,30.14,236800.0,16.2348,16.251,16.2026,16.2079,236800.0
2006-02-14 14:00:00,30.14,30.29,30.14,30.27,298300.0,16.2079,16.2886,16.2079,16.2778,298300.0
2006-02-14 14:30:00,30.27,30.34,30.17,30.21,183700.0,16.2778,16.3155,16.2241,16.2456,183700.0
2006-02-14 15:00:00,30.21,30.23,30.13,30.2,252600.0,16.2456,16.2563,16.2026,16.2402,252600.0
2006-02-14 15:30:00,30.2,30.21,30.1,30.17,502500.0,16.2402,16.2456,16.1864,16.2241,502500.0
2006-02-15 09:30:00,30.06,30.21,30.06,30.18,272100.0,16.1649,16.2456,16.1649,16.2295,272100.0
2006-02-15 10:00:00,30.18,30.67,30.03,30.37,645800.0,16.2295,16.493,16.1488,16.3316,645800.0
2006-02-15 10:30:00,30.37,30.45,30.26,30.27,385000.0,16.3316,16.3746,16.2725,16.2778,385000.0
2006-02-15 11:00:00,30.27,30.27,30.04,30.04,399100.0,16.2778,16.2778,16.1542,16.1542,399100.0
2006-02-15 11:30:00,30.04,30.2,30.02,30.2,401300.0,16.1542,16.2402,16.1434,16.2402,401300.0
2006-02-15 12:00:00,30.2,30.22,30.14,30.19,172500.0,16.2402,16.251,16.2079,16.2348,172500.0
2006-02-15 12:30:00,30.19,30.21,30.14,30.18,249200.0,16.2348,16.2456,16.2079,16.2295,249200.0
2006-02-15 13:00:00,30.18,30.28,30.18,30.24,241600.0,16.2295,16.2832,16.2295,16.2617,241600.0
2006-02-15 13:30:00,30.24,30.3,30.19,30.24,229400.0,16.2617,16.294,16.2348,16.2617,229400.0
2006-02-15 14:00:00,30.24,30.32,30.2,30.32,269100.0,16.2617,16.3047,16.2402,16.3047,269100.0
2006-02-15 14:30:00,30.31,30.34,30.25,30.3,332400.0,16.2994,16.3155,16.2671,16.294,332400.0
2006-02-15 15:00:00,30.29,30.34,30.24,30.29,238200.0,16.2886,16.3155,16.2617,16.2886,238200.0
2006-02-15 15:30:00,30.29,30.35,30.29,30.32,390200.0,16.2886,16.3209,16.2886,16.3047,390200.0
2006-02-16 09:30:00,30.18,30.24,30.14,30.17,510600.0,16.2295,16.2617,16.2079,16.2241,510600.0
2006-02-16 10:00:00,30.18,30.28,30.15,30.27,270400.0,16.2295,16.2832,16.2133,16.2778,270400.0
2006-02-16 10:30:00,30.27,30.29,30.2,30.25,546000.0,16.2778,16.2886,16.2402,16.2671,546000.0
2006-02-16 11:00:00,30.25,30.25,30.18,30.22,314700.0,16.2671,16.2671,16.2295,16.251,314700.0
2006-02-16 11:30:00,30.23,30.26,30.17,30.25,929600.0,16.2563,16.2725,16.2241,16.2671,929600.0
2006-02-16 12:00:00,30.25,30.3,30.25,30.29,239500.0,16.2671,16.294,16.2671,16.2886,239500.0
2006-02-16 12:30:00,30.29,30.35,30.29,30.32,290300.0,16.2886,16.3209,16.2886,16.3047,290300.0
2006-02-16 13:00:00,30.33,30.35,30.3,30.33,323000.0,16.3101,16.3209,16.294,16.3101,323000.0
2006-02-16 13:30:00,30.33,30.38,30.29,30.35,419300.0,16.3101,16.337,16.2886,16.3209,419300.0
2006-02-16 14:00:00,30.35,30.38,30.34,30.35,243100.0,16.3209,16.337,16.3155,16.3209,243100.0
2006-02-16 14:30:00,30.35,30.42,30.34,30.41,307800.0,16.3209,16.3585,16.3155,16.3531,307800.0
2006-02-16 15:00:00,30.42,30.46,30.38,30.42,289800.0,16.3585,16.38,16.337,16.3585,289800.0
2006-02-16 15:30:00,30.42,30.48,30.4,30.45,518100.0,16.3585,16.3908,16.3478,16.3746,518100.0
2006-02-17 09:30:00,30.31,30.53,30.31,30.49,1326900.0,16.2994,16.4177,16.2994,16.3962,1326900.0
2006-02-17 10:00:00,30.48,30.51,30.39,30.42,279400.0,16.3908,16.4069,16.3424,16.3585,279400.0
2006-02-17 10:30:00,30.42,30.5,30.39,30.41,327400.0,16.3585,16.4015,16.3424,16.3531,327400.0
2006-02-17 11:00:00,30.41,30.48,30.39,30.44,257200.0,16.3531,16.3908,16.3424,16.3693,257200.0
2006-02-17 11:30:00,30.45,30.5,30.44,30.5,171600.0,16.3746,16.4015,16.3693,16.4015,171600.0
2006-02-17 12:00:00,30.5,30.5,30.43,30.48,138400.0,16.4015,16.4015,16.3639,16.3908,138400.0
2006-02-17 12:30:00,30.47,30.48,30.4,30.46,177100.0,16.3854,16.3908,16.3478,16.38,177100.0
2006-02-17 13:00:00,30.46,30.48,30.43,30.45,137000.0,16.38,16.3908,16.3639,16.3746,137000.0
2006-02-17 13:30:00,30.45,30.48,30.44,30.46,122200.0,16.3746,16.3908,16.3693,16.38,122200.0
2006-02-17 14:00:00,30.46,30.47,30.43,30.46,146700.0,16.38,16.3854,16.3639,16.38,146700.0
2006-02-17 14:30:00,30.47,30.47,30.43,30.47,144300.0,16.3854,16.3854,16.3639,16.3854,144300.0
2006-02-17 15:00:00,30.46,30.47,30.4,30.44,239500.0,16.38,16.3854,16.3478,16.3693,239500.0
2006-02-17 15:30:00,30.45,30.47,30.42,30.46,276000.0,16.3746,16.3854,16.3585,16.38,276000.0
2006-02-21 09:30:00,30.47,30.55,30.45,30.48,468700.0,16.3854,16.4284,16.3746,16.3908,468700.0
2006-02-21 10:00:00,30.48,30.5,30.38,30.43,322200.0,16.3908,16.4015,16.337,16.3639,322200.0
2006-02-21 10:30:00,30.42,30.5,30.42,30.48,223400.0,16.3585,16.4015,16.3585,16.3908,223400.0
2006-02-21 11:00:00,30.47,30.49,30.45,30.48,205600.0,16.3854,16.3962,16.3746,16.3908,205600.0
2006-02-21 11:30:00,30.47,30.48,30.33,30.35,312100.0,16.3854,16.3908,16.3101,16.3209,312100.0
2006-02-21 12:00:00,30.34,30.36,30.28,30.3,159900.0,16.3155,16.3262,16.2832,16.294,159900.0
2006-02-21 12:30:00,30.3,30.35,30.27,30.32,110900.0,16.294,16.3209,16.2778,16.3047,110900.0
2006-02-21 13:00:00,30.33,30.38,30.3,30.37,202500.0,16.3101,16.337,16.294,16.3316,202500.0
2006-02-21 13:30:00,30.37,30.4,30.32,30.34,196600.0,16.3316,16.3478,16.3047,16.3155,196600.0
2006-02-21 14:00:00,30.33,30.38,30.22,30.24,301700.0,16.3101,16.337,16.251,16.2617,301700.0
2006-02-21 14:30:00,30.25,30.27,30.17,30.22,365900.0,16.2671,16.2778,16.2241,16.251,365900.0
2006-02-21 15:00:00,30.21,30.23,30.17,30.22,367100.0,16.2456,16.2563,16.2241,16.251,367100.0
2006-02-21 15:30:00,30.22,30.27,30.21,30.24,364600.0,16.251,16.2778,16.2456,16.2617,364600.0
2006-02-22 09:30:00,30.25,30.44,30.23,30.4,698200.0,16.2671,16.3693,16.2563,16.3478,698200.0
2006-02-22 10:00:00,30.4,30.64,30.37,30.61,582300.0,16.3478,16.4768,16.3316,16.4607,582300.0
2006-02-22 10:30:00,30.61,30.68,30.57,30.66,311200.0,16.4607,16.4983,16.4392,16.4876,311200.0
2006-02-22 11:00:00,30.67,30.82,30.67,30.8,662600.0,16.493,16.5736,16.493,16.5629,662600.0
2006-02-22 11:30:00,30.8,30.87,30.78,30.87,391000.0,16.5629,16.6005,16.5521,16.6005,391000.0
2006-02-22 12:00:00,30.87,30.91,30.83,30.9,367500.0,16.6005,16.622,16.579,16.6166,367500.0
2006-02-22 12:30:00,30.9,30.94,30.87,30.88,290600.0,16.6166,16.6381,16.6005,16.6059,290600.0
2006-02-22 13:00:00,30.88,30.98,30.86,30.97,298200.0,16.6059,16.6597,16.5951,16.6543,298200.0
2006-02-22 13:30:00,30.97,30.98,30.88,30.93,356000.0,16.6543,16.6597,16.6059,16.6328,356000.0
2006-02-22 14:00:00,30.93,30.98,30.87,30.93,236900.0,16.6328,16.6597,16.6005,16.6328,236900.0
2006-02-22 14:30:00,30.94,30.94,30.86,30.9,470000.0,16.6381,16.6381,16.5951,16.6166,470000.0
2006-02-22 15:00:00,30.89,30.92,30.78,30.82,534600.0,16.6113,16.6274,16.5521,16.5736,534600.0
2006-02-22 15:30:00,30.83,30.87,30.79,30.79,771500.0,16.579,16.6005,16.5575,16.5575,771500.0
2006-02-23 09:30:00,30.83,30.83,30.56,30.61,499300.0,16.579,16.579,16.4338,16.4607,499300.0
2006-02-23 10:00:00,30.61,30.73,30.58,30.71,248700.0,16.4607,16.5252,16.4446,16.5145,248700.0
2006-02-23 10:30:00,30.72,30.75,30.67,30.68,131800.0,16.5198,16.536,16.493,16.4983,131800.0
2006-02-23 11:00:00,30.67,30.8,30.67,30.78,123800.0,16.493,16.5629,16.493,16.5521,123800.0
2006-02-23 11:30:00,30.78,30.78,30.72,30.73,150400.0,16.5521,16.5521,16.5198,16.5252,150400.0
2006-02-23 12:00:00,30.72,30.77,30.72,30.76,175100.0,16.5198,16.5467,16.5198,16.5414,175100.0
2006-02-23 12:30:00,30.76,31.0,30.75,30.98,351400.0,16.5414,16.6704,16.536,16.6597,351400.0
2006-02-23 13:00:00,30.98,30.98,30.93,30.95,182200.0,16.6597,16.6597,16.6328,16.6435,182200.0
2006-02-23 13:30:00,30.96,30.96,30.86,30.87,106200.0,16.6489,16.6489,16.5951,16.6005,106200.0
2006-02-23 14:00:00,30.87,30.93,30.86,30.93,325700.0,16.6005,16.6328,16.5951,16.6328,325700.0
2006-02-23 14:30:00,30.93,31.0,30.9,30.97,369800.0,16.6328,16.6704,16.6166,16.6543,369800.0
2006-02-23 15:00:00,30.97,31.0,30.94,30.99,329400.0,16.6543,16.6704,16.6381,16.665,329400.0
2006-02-23 15:30:00,30.99,31.0,30.91,30.92,560200.0,16.665,16.6704,16.622,16.6274,560200.0
2006-02-24 09:30:00,30.89,30.98,30.87,30.95,307800.0,16.6113,16.6597,16.6005,16.6435,307800.0
2006-02-24 10:00:00,30.95,31.0,30.95,30.97,312900.0,16.6435,16.6704,16.6435,16.6543,312900.0
2006-02-24 10:30:00,30.96,30.99,30.9,30.93,327500.0,16.6489,16.665,16.6166,16.6328,327500.0
2006-02-24 11:00:00,30.93,30.97,30.92,30.94,199400.0,16.6328,16.6543,16.6274,16.6381,199400.0
2006-02-24 11:30:00,30.94,30.96,30.91,30.93,152300.0,16.6381,16.6489,16.622,16.6328,152300.0
2006-02-24 12:00:00,30.93,30.96,30.92,30.96,164800.0,16.6328,16.6489,16.6274,16.6489,164800.0
2006-02-24 12:30:00,30.96,30.97,30.95,30.95,105200.0,16.6489,16.6543,16.6435,16.6435,105200.0
2006-02-24 13:00:00,30.95,30.95,30.91,30.91,260900.0,16.6435,16.6435,16.622,16.622,260900.0
2006-02-24 13:30:00,30.92,30.93,30.9,30.93,146600.0,16.6274,16.6328,16.6166,16.6328,146600.0
2006-02-24 14:00:00,30.93,30.94,30.91,30.93,97000.0,16.6328,16.6381,16.622,16.6328,97000.0
2006-02-24 14:30:00,30.93,30.97,30.92,30.97,153300.0,16.6328,16.6543,16.6274,16.6543,153300.0
2006-02-24 15:00:00,30.96,30.98,30.95,30.98,165600.0,16.6489,16.6597,16.6435,16.6597,165600.0
2006-02-24 15:30:00,30.97,30.98,30.93,30.95,292500.0,16.6543,16.6597,16.6328,16.6435,292500.0
2006-02-27 09:30:00,30.89,31.09,30.89,31.04,1304800.0,16.6113,16.7188,16.6113,16.6919,1304800.0
2006-02-27 10:00:00,31.04,31.16,31.0,31.14,516800.0,16.6919,16.7565,16.6704,16.7457,516800.0
2006-02-27 10:30:00,31.14,31.15,31.08,31.09,318000.0,16.7457,16.7511,16.7134,16.7188,318000.0
2006-02-27 11:00:00,31.09,31.15,31.08,31.14,395900.0,16.7188,16.7511,16.7134,16.7457,395900.0
2006-02-27 11:30:00,31.14,31.2,31.13,31.19,363200.0,16.7457,16.778,16.7403,16.7726,363200.0
2006-02-27 12:00:00,31.19,31.24,31.15,31.24,278500.0,16.7726,16.7995,16.7511,16.7995,278500.0
2006-02-27 12:30:00,31.24,31.27,31.23,31.25,339500.0,16.7995,16.8156,16.7941,16.8049,339500.0
2006-02-27 13:00:00,31.26,31.26,31.2,31.2,131400.0,16.8102,16.8102,16.778,16.778,131400.0
2006-02-27 13:30:00,31.2,31.25,31.2,31.23,139000.0,16.778,16.8049,16.778,16.7941,139000.0
2006-02-27 14:00:00,31.24,31.24,31.15,31.16,263400.0,16.7995,16.7995,16.7511,16.7565,263400.0
2006-02-27 14:30:00,31.16,31.2,31.14,31.17,181400.0,16.7565,16.778,16.7457,16.7618,181400.0
2006-02-27 15:00:00,31.18,31.21,31.16,31.17,214200.0,16.7672,16.7833,16.7565,16.7618,214200.0
2006-02-27 15:30:00,31.18,31.21,31.1,31.12,343800.0,16.7672,16.7833,16.7242,16.7349,343800.0
2006-02-28 09:30:00,30.97,31.04,30.95,31.02,410100.0,16.6543,16.6919,16.6435,16.6812,410100.0
2006-02-28 10:00:00,31.01,31.05,30.97,31.0,210000.0,16.6758,16.6973,16.6543,16.6704,210000.0
2006-02-28 10:30:00,31.0,31.0,30.84,30.84,365600.0,16.6704,16.6704,16.5844,16.5844,365600.0
2006-02-28 11:00:00,30.81,30.88,30.76,30.86,297600.0,16.5682,16.6059,16.5414,16.5951,297600.0
2006-02-28 11:30:00,30.86,30.91,30.85,30.86,215800.0,16.5951,16.622,16.5897,16.5951,215800.0
2006-02-28 12:00:00,30.86,30.86,30.76,30.77,207700.0,16.5951,16.5951,16.5414,16.5467,207700.0
2006-02-28 12:30:00,30.77,30.86,30.75,30.85,160300.0,16.5467,16.5951,16.536,16.5897,160300.0
2006-02-28 13:00:00,30.84,30.95,30.84,30.94,225200.0,16.5844,16.6435,16.5844,16.6381,225200.0
2006-02-28 13:30:00,30.94,31.0,30.9,30.91,254500.0,16.6381,16.6704,16.6166,16.622,254500.0
2006-02-28 14:00:00,30.9,30.92,30.87,30.91,189400.0,16.6166,16.6274,16.6005,16.622,189400.0
2006-02-28 14:30:00,30.9,30.94,30.84,30.91,226400.0,16.6166,16.6381,16.5844,16.622,226400.0
2006-02-28 15:00:00,30.92,30.96,30.85,30.94,312500.0,16.6274,16.6489,16.5897,16.6381,312500.0
2006-02-28 15:30:00,30.92,30.96,30.87,30.91,606300.0,16.6274,16.6489,16.6005,16.622,606300.0
2006-03-01 09:30:00,30.9,31.05,30.86,31.01,617100.0,16.6166,16.6973,16.5951,16.6758,617100.0
2006-03-01 10:00:00,31.01,31.07,30.94,31.03,200500.0,16.6758,16.7081,16.6381,16.6865,200500.0
2006-03-01 10:30:00,31.04,31.21,31.03,31.16,379500.0,16.6919,16.7833,16.6865,16.7565,379500.0
2006-03-01 11:00:00,31.17,31.19,31.1,31.1,211600.0,16.7618,16.7726,16.7242,16.7242,211600.0
2006-03-01 11:30:00,31.11,31.14,31.01,31.06,206800.0,16.7296,16.7457,16.6758,16.7027,206800.0
2006-03-01 12:00:00,31.07,31.07,31.04,31.06,160300.0,16.7081,16.7081,16.6919,16.7027,160300.0
2006-03-01 12:30:00,31.06,31.1,31.05,31.1,148600.0,16.7027,16.7242,16.6973,16.7242,148600.0
2006-03-01 13:00:00,31.11,31.13,31.07,31.08,109100.0,16.7296,16.7403,16.7081,16.7134,109100.0
2006-03-01 13:30:00,31.09,31.12,31.08,31.12,165900.0,16.7188,16.7349,16.7134,16.7349,165900.0
2006-03-01 14:00:00,31.11,31.12,31.04,31.04,198300.0,16.7296,16.7349,16.6919,16.6919,198300.0
2006-03-01 14:30:00,31.04,31.09,31.0,31.04,205000.0,16.6919,16.7188,16.6704,16.6919,205000.0
2006-03-01 15:00:00,31.04,31.1,31.03,31.08,176900.0,16.6919,16.7242,16.6865,16.7134,176900.0
2006-03-01 15:30:00,31.08,31.08,31.0,31.06,294300.0,16.7134,16.7134,16.6704,16.7027,294300.0
2006-03-02 09:30:00,30.86,30.91,30.7,30.74,344600.0,16.5951,16.622,16.5091,16.5306,344600.0
2006-03-02 10:00:00,30.73,30.81,30.67,30.81,286900.0,16.5252,16.5682,16.493,16.5682,286900.0
2006-03-02 10:30:00,30.81,30.81,30.7,30.77,224000.0,16.5682,16.5682,16.5091,16.5467,224000.0
2006-03-02 11:00:00,30.76,30.85,30.76,30.82,162000.0,16.5414,16.5897,16.5414,16.5736,162000.0
2006-03-02 11:30:00,30.82,30.82,30.74,30.78,144500.0,16.5736,16.5736,16.5306,16.5521,144500.0
2006-03-02 12:00:00,30.78,30.8,30.6,30.62,254500.0,16.5521,16.5629,16.4553,16.4661,254500.0
2006-03-02 12:30:00,30.62,30.67,30.6,30.61,233900.0,16.4661,16.493,16.4553,16.4607,233900.0
2006-03-02 13:00:00,30.62,30.64,30.54,30.55,204300.0,16.4661,16.4768,16.423,16.4284,204300.0
2006-03-02 13:30:00,30.54,30.6,30.53,30.58,319600.0,16.423,16.4553,16.4177,16.4446,319600.0
2006-03-02 14:00:00,30.57,30.64,30.5,30.61,395000.0,16.4392,16.4768,16.4015,16.4607,395000.0
2006-03-02 14:30:00,30.61,30.73,30.59,30.72,193900.0,16.4607,16.5252,16.4499,16.5198,193900.0
2006-03-02 15:00:00,30.71,30.79,30.7,30.72,273500.0,16.5145,16.5575,16.5091,16.5198,273500.0
2006-03-02 15:30:00,30.71,30.73,30.69,30.72,296000.0,16.5145,16.5252,16.5037,16.5198,296000.0
2006-03-03 09:30:00,30.52,30.71,30.51,30.7,412600.0,16.4123,16.5145,16.4069,16.5091,412600.0
2006-03-03 10:00:00,30.7,30.77,30.61,30.76,271800.0,16.5091,16.5467,16.4607,16.5414,271800.0
2006-03-03 10:30:00,30.76,30.82,30.53,30.54,334600.0,16.5414,16.5736,16.4177,16.423,334600.0
2006-03-03 11:00:00,30.53,30.6,30.52,30.57,278200.0,16.4177,16.4553,16.4123,16.4392,278200.0
2006-03-03 11:30:00,30.57,30.63,30.54,30.56,151500.0,16.4392,16.4714,16.423,16.4338,151500.0
2006-03-03 12:00:00,30.56,30.7,30.51,30.67,156100.0,16.4338,16.5091,16.4069,16.493,156100.0
2006-03-03 12:30:00,30.67,30.73,30.59,30.64,175900.0,16.493,16.5252,16.4499,16.4768,175900.0
2006-03-03 13:00:00,30.64,30.7,30.55,30.7,144500.0,16.4768,16.5091,16.4284,16.5091,144500.0
2006-03-03 13:30:00,30.71,30.75,30.61,30.62,356100.0,16.5145,16.536,16.4607,16.4661,356100.0
2006-03-03 14:00:00,30.61,30.66,30.6,30.62,162800.0,16.4607,16.4876,16.4553,16.4661,162800.0
2006-03-03 14:30:00,30.62,30.7,30.57,30.62,247400.0,16.4661,16.5091,16.4392,16.4661,247400.0
2006-03-03 15:00:00,30.61,30.63,30.48,30.49,384900.0,16.4607,16.4714,16.3908,16.3962,384900.0
2006-03-03 15:30:00,30.48,30.53,30.38,30.41,777000.0,16.3908,16.4177,16.337,16.3531,777000.0
2006-03-06 09:30:00,30.46,30.47,30.31,30.41,327100.0,16.38,16.3854,16.2994,16.3531,327100.0
2006-03-06 10:00:00,30.41,30.49,30.35,30.37,241500.0,16.3531,16.3962,16.3209,16.3316,241500.0
2006-03-06 10:30:00,30.36,30.43,30.35,30.42,192000.0,16.3262,16.3639,16.3209,16.3585,192000.0
2006-03-06 11:00:00,30.42,30.48,30.4,30.44,126200.0,16.3585,16.3908,16.3478,16.3693,126200.0
2006-03-06 11:30:00,30.45,30.49,30.41,30.45,157100.0,16.3746,16.3962,16.3531,16.3746,157100.0
2006-03-06 12:00:00,30.45,30.46,30.4,30.42,170200.0,16.3746,16.38,16.3478,16.3585,170200.0
2006-03-06 12:30:00,30.42,30.44,30.38,30.41,143900.0,16.3585,16.3693,16.337,16.3531,143900.0
2006-03-06 13:00:00,30.42,30.45,30.37,30.39,134300.0,16.3585,16.3746,16.3316,16.3424,134300.0
2006-03-06 13:30:00,30.4,30.4,30.27,30.35,249300.0,16.3478,16.3478,16.2778,16.3209,249300.0
2006-03-06 14:00:00,30.34,30.34,30.2,30.25,302800.0,16.3155,16.3155,16.2402,16.2671,302800.0
2006-03-06 14:30:00,30.25,30.27,30.22,30.24,231600.0,16.2671,16.2778,16.251,16.2617,231600.0
2006-03-06 15:00:00,30.25,30.34,30.23,30.32,194600.0,16.2671,16.3155,16.2563,16.3047,194600.0
2006-03-06 15:30:00,30.32,30.35,30.28,30.34,396300.0,16.3047,16.3209,16.2832,16.3155,396300.0
2006-03-07 09:30:00,30.33,30.34,30.23,30.32,244300.0,16.3101,16.3155,16.2563,16.3047,244300.0
2006-03-07 10:00:00,30.33,30.39,30.24,30.29,195600.0,16.3101,16.3424,16.2617,16.2886,195600.0
2006-03-07 10:30:00,30.29,30.35,30.26,30.31,145600.0,16.2886,16.3209,16.2725,16.2994,145600.0
2006-03-07 11:00:00,30.31,30.44,30.29,30.4,179000.0,16.2994,16.3693,16.2886,16.3478,179000.0
2006-03-07 11:30:00,30.39,30.5,30.39,30.48,136200.0,16.3424,16.4015,16.3424,16.3908,136200.0
2006-03-07 12:00:00,30.48,30.58,30.46,30.47,127800.0,16.3908,16.4446,16.38,16.3854,127800.0
2006-03-07 12:30:00,30.48,30.5,30.38,30.38,116200.0,16.3908,16.4015,16.337,16.337,116200.0
2006-03-07 13:00:00,30.37,30.39,30.3,30.37,105200.0,16.3316,16.3424,16.294,16.3316,105200.0
2006-03-07 13:30:00,30.37,30.48,30.36,30.44,111300.0,16.3316,16.3908,16.3262,16.3693,111300.0
2006-03-07 14:00:00,30.44,30.44,30.38,30.38,181900.0,16.3693,16.3693,16.337,16.337,181900.0
2006-03-07 14:30:00,30.38,30.49,30.34,30.48,156900.0,16.337,16.3962,16.3155,16.3908,156900.0
2006-03-07 15:00:00,30.48,30.52,30.42,30.5,212100.0,16.3908,16.4123,16.3585,16.4015,212100.0
2006-03-07 15:30:00,30.52,30.54,30.45,30.46,360900.0,16.4123,16.423,16.3746,16.38,360900.0
2006-03-08 09:30:00,30.37,30.65,30.36,30.57,353600.0,16.3316,16.4822,16.3262,16.4392,353600.0
2006-03-08 10:00:00,30.58,30.58,30.5,30.53,223200.0,16.4446,16.4446,16.4015,16.4177,223200.0
2006-03-08 10:30:00,30.52,30.6,30.5,30.54,207100.0,16.4123,16.4553,16.4015,16.423,207100.0
2006-03-08 11:00:00,30.55,30.55,30.44,30.47,162600.0,16.4284,16.4284,16.3693,16.3854,162600.0
2006-03-08 11:30:00,30.46,30.48,30.3,30.38,299900.0,16.38,16.3908,16.294,16.337,299900.0
2006-03-08 12:00:00,30.38,30.51,30.38,30.5,124600.0,16.337,16.4069,16.337,16.4015,124600.0
2006-03-08 12:30:00,30.51,30.52,30.45,30.48,220100.0,16.4069,16.4123,16.3746,16.3908,220100.0
2006-03-08 13:00:00,30.48,30.51,30.45,30.48,207300.0,16.3908,16.4069,16.3746,16.3908,207300.0
2006-03-08 13:30:00,30.49,30.52,30.46,30.5,168700.0,16.3962,16.4123,16.38,16.4015,168700.0
2006-03-08 14:00:00,30.49,30.56,30.46,30.53,203500.0,16.3962,16.4338,16.38,16.4177,203500.0
2006-03-08 14:30:00,30.53,30.65,30.51,30.61,219600.0,16.4177,16.4822,16.4069,16.4607,219600.0
2006-03-08 15:00:00,30.61,30.65,30.58,30.62,323600.0,16.4607,16.4822,16.4446,16.4661,323600.0
2006-03-08 15:30:00,30.62,30.63,30.53,30.55,429000.0,16.4661,16.4714,16.4177,16.4284,429000.0
2006-03-09 09:30:00,30.65,30.75,30.62,30.68,358600.0,16.4822,16.536,16.4661,16.4983,358600.0
2006-03-09 10:00:00,30.69,30.7,30.66,30.67,175100.0,16.5037,16.5091,16.4876,16.493,175100.0
2006-03-09 10:30:00,30.67,30.73,30.65,30.71,260700.0,16.493,16.5252,16.4822,16.5145,260700.0
2006-03-09 11:00:00,30.7,30.74,30.66,30.73,172500.0,16.5091,16.5306,16.4876,16.5252,172500.0
2006-03-09 11:30:00,30.74,30.76,30.69,30.69,137600.0,16.5306,16.5414,16.5037,16.5037,137600.0
2006-03-09 12:00:00,30.69,30.7,30.63,30.64,137800.0,16.5037,16.5091,16.4714,16.4768,137800.0
2006-03-09 12:30:00,30.64,30.68,30.6,30.68,135300.0,16.4768,16.4983,16.4553,16.4983,135300.0
2006-03-09 13:00:00,30.67,30.68,30.56,30.59,213700.0,16.493,16.4983,16.4338,16.4499,213700.0
2006-03-09 13:30:00,30.59,30.66,30.59,30.63,140800.0,16.4499,16.4876,16.4499,16.4714,140800.0
2006-03-09 14:00:00,30.63,30.67,30.62,30.64,166900.0,16.4714,16.493,16.4661,16.4768,166900.0
2006-03-09 14:30:00,30.63,30.64,30.57,30.6,227400.0,16.4714,16.4768,16.4392,16.4553,227400.0
2006-03-09 15:00:00,30.61,30.62,30.47,30.47,267100.0,16.4607,16.4661,16.3854,16.3854,267100.0
2006-03-09 15:30:00,30.47,30.49,30.42,30.44,366300.0,16.3854,16.3962,16.3585,16.3693,366300.0
2006-03-10 09:30:00,30.44,30.58,30.42,30.53,241200.0,16.3693,16.4446,16.3585,16.4177,241200.0
2006-03-10 10:00:00,30.53,30.69,30.48,30.5,261100.0,16.4177,16.5037,16.3908,16.4015,261100.0
2006-03-10 10:30:00,30.51,30.66,30.48,30.63,140500.0,16.4069,16.4876,16.3908,16.4714,140500.0
2006-03-10 11:00:00,30.63,30.63,30.47,30.55,102900.0,16.4714,16.4714,16.3854,16.4284,102900.0
2006-03-10 11:30:00,30.59,30.63,30.54,30.59,118200.0,16.4499,16.4714,16.423,16.4499,118200.0
2006-03-10 12:00:00,30.6,30.7,30.58,30.62,76000.0,16.4553,16.5091,16.4446,16.4661,76000.0
2006-03-10 12:30:00,30.62,30.66,30.55,30.56,80900.0,16.4661,16.4876,16.4284,16.4338,80900.0
2006-03-10 13:00:00,30.56,30.63,30.55,30.6,111800.0,16.4338,16.4714,16.4284,16.4553,111800.0
2006-03-10 13:30:00,30.6,30.66,30.57,30.64,158000.0,16.4553,16.4876,16.4392,16.4768,158000.0
2006-03-10 14:00:00,30.64,30.67,30.6,30.6,133000.0,16.4768,16.493,16.4553,16.4553,133000.0
2006-03-10 14:30:00,30.6,30.62,30.5,30.53,242800.0,16.4553,16.4661,16.4015,16.4177,242800.0
2006-03-10 15:00:00,30.54,30.62,30.46,30.59,211800.0,16.423,16.4661,16.38,16.4499,211800.0
2006-03-10 15:30:00,30.59,30.69,30.57,30.68,312400.0,16.4499,16.5037,16.4392,16.4983,312400.0
2006-03-13 09:30:00,30.68,30.82,30.64,30.71,406000.0,16.4983,16.5736,16.4768,16.5145,406000.0
2006-03-13 10:00:00,30.71,30.81,30.7,30.72,486300.0,16.5145,16.5682,16.5091,16.5198,486300.0
2006-03-13 10:30:00,30.71,30.77,30.69,30.72,174300.0,16.5145,16.5467,16.5037,16.5198,174300.0
2006-03-13 11:00:00,30.71,30.72,30.55,30.57,313200.0,16.5145,16.5198,16.4284,16.4392,313200.0
2006-03-13 11:30:00,30.57,30.62,30.46,30.46,317300.0,16.4392,16.4661,16.38,16.38,317300.0
2006-03-13 12:00:00,30.46,30.55,30.46,30.55,228300.0,16.38,16.4284,16.38,16.4284,228300.0
2006-03-13 12:30:00,30.54,30.56,30.49,30.55,298200.0,16.423,16.4338,16.3962,16.4284,298200.0
2006-03-13 13:00:00,30.55,30.55,30.44,30.53,238100.0,16.4284,16.4284,16.3693,16.4177,238100.0
2006-03-13 13:30:00,30.52,30.56,30.5,30.56,275200.0,16.4123,16.4338,16.4015,16.4338,275200.0
2006-03-13 14:00:00,30.56,30.59,30.52,30.57,223400.0,16.4338,16.4499,16.4123,16.4392,223400.0
2006-03-13 14:30:00,30.57,30.58,30.49,30.52,267300.0,16.4392,16.4446,16.3962,16.4123,267300.0
2006-03-13 15:00:00,30.52,30.55,30.42,30.45,336000.0,16.4123,16.4284,16.3585,16.3746,336000.0
2006-03-13 15:30:00,30.44,30.5,30.44,30.48,450100.0,16.3693,16.4015,16.3693,16.3908,450100.0
2006-03-14 09:30:00,30.41,30.62,30.4,30.58,349700.0,16.3531,16.4661,16.3478,16.4446,349700.0
2006-03-14 10:00:00,30.59,30.59,30.5,30.54,189600.0,16.4499,16.4499,16.4015,16.423,189600.0
2006-03-14 10:30:00,30.55,30.57,30.51,30.55,421600.0,16.4284,16.4392,16.4069,16.4284,421600.0
2006-03-14 11:00:00,30.56,30.59,30.53,30.53,454800.0,16.4338,16.4499,16.4177,16.4177,454800.0
2006-03-14 11:30:00,30.53,30.65,30.53,30.65,298700.0,16.4177,16.4822,16.4177,16.4822,298700.0
2006-03-14 12:00:00,30.65,30.72,30.61,30.72,295700.0,16.4822,16.5198,16.4607,16.5198,295700.0
2006-03-14 12:30:00,30.71,30.76,30.66,30.7,213300.0,16.5145,16.5414,16.4876,16.5091,213300.0
2006-03-14 13:00:00,30.7,30.8,30.67,30.77,338800.0,16.5091,16.5629,16.493,16.5467,338800.0
2006-03-14 13:30:00,30.78,30.78,30.68,30.72,267500.0,16.5521,16.5521,16.4983,16.5198,267500.0
2006-03-14 14:00:00,30.71,30.78,30.67,30.77,233500.0,16.5145,16.5521,16.493,16.5467,233500.0
2006-03-14 14:30:00,30.77,30.79,30.73,30.79,314100.0,16.5467,16.5575,16.5252,16.5575,314100.0
2006-03-14 15:00:00,30.79,30.86,30.78,30.84,525200.0,16.5575,16.5951,16.5521,16.5844,525200.0
2006-03-14 15:30:00,30.84,30.88,30.82,30.85,839800.0,16.5844,16.6059,16.5736,16.5897,839800.0
2006-03-15 09:30:00,30.79,30.91,30.75,30.79,520600.0,16.5575,16.622,16.536,16.5575,520600.0
2006-03-15 10:00:00,30.8,30.83,30.7,30.73,736400.0,16.5629,16.579,16.5091,16.5252,736400.0
2006-03-15 10:30:00,30.73,30.85,30.73,30.8,255500.0,16.5252,16.5897,16.5252,16.5629,255500.0
2006-03-15 11:00:00,30.8,30.82,30.75,30.82,241500.0,16.5629,16.5736,16.536,16.5736,241500.0
2006-03-15 11:30:00,30.82,30.85,30.75,30.83,167300.0,16.5736,16.5897,16.536,16.579,167300.0
2006-03-15 12:00:00,30.83,30.89,30.81,30.88,187600.0,16.579,16.6113,16.5682,16.6059,187600.0
2006-03-15 12:30:00,30.88,30.95,30.88,30.94,235800.0,16.6059,16.6435,16.6059,16.6381,235800.0
2006-03-15 13:00:00,30.94,31.01,30.94,30.98,348000.0,16.6381,16.6758,16.6381,16.6597,348000.0
2006-03-15 13:30:00,30.98,31.01,30.93,31.0,192600.0,16.6597,16.6758,16.6328,16.6704,192600.0
2006-03-15 14:00:00,31.0,31.09,30.98,31.08,456900.0,16.6704,16.7188,16.6597,16.7134,456900.0
2006-03-15 14:30:00,31.08,31.14,31.07,31.1,535100.0,16.7134,16.7457,16.7081,16.7242,535100.0
2006-03-15 15:00:00,31.1,31.15,31.1,31.13,463100.0,16.7242,16.7511,16.7242,16.7403,463100.0
2006-03-15 15:30:00,31.13,31.13,31.01,31.05,636400.0,16.7403,16.7403,16.6758,16.6973,636400.0
2006-03-16 09:30:00,31.06,31.22,31.06,31.18,475600.0,16.7027,16.7887,16.7027,16.7672,475600.0
2006-03-16 10:00:00,31.17,31.29,31.17,31.21,393100.0,16.7618,16.8264,16.7618,16.7833,393100.0
2006-03-16 10:30:00,31.21,31.29,31.18,31.21,224000.0,16.7833,16.8264,16.7672,16.7833,224000.0
2006-03-16 11:00:00,31.21,31.25,31.2,31.23,247700.0,16.7833,16.8049,16.778,16.7941,247700.0
2006-03-16 11:30:00,31.22,31.24,31.21,31.22,189800.0,16.7887,16.7995,16.7833,16.7887,189800.0
2006-03-16 12:00:00,31.21,31.3,31.2,31.29,192500.0,16.7833,16.8317,16.778,16.8264,192500.0
2006-03-16 12:30:00,31.29,31.3,31.2,31.2,208300.0,16.8264,16.8317,16.778,16.778,208300.0
2006-03-16 13:00:00,31.2,31.23,31.12,31.21,256800.0,16.778,16.7941,16.7349,16.7833,256800.0
2006-03-16 13:30:00,31.22,31.22,31.1,31.11,197100.0,16.7887,16.7887,16.7242,16.7296,197100.0
2006-03-16 14:00:00,31.1,31.18,31.09,31.18,184300.0,16.7242,16.7672,16.7188,16.7672,184300.0
2006-03-16 14:30:00,31.17,31.18,31.09,31.11,152700.0,16.7618,16.7672,16.7188,16.7296,152700.0
2006-03-16 15:00:00,31.12,31.14,31.09,31.12,445800.0,16.7349,16.7457,16.7188,16.7349,445800.0
2006-03-16 15:30:00,31.12,31.16,31.09,31.12,312000.0,16.7349,16.7565,16.7188,16.7349,312000.0
2006-03-17 09:30:00,31.27,31.28,31.18,31.25,2311700.0,16.8156,16.821,16.7672,16.8049,2311700.0
2006-03-17 10:00:00,31.25,31.3,31.24,31.28,283100.0,16.8049,16.8317,16.7995,16.821,283100.0
2006-03-17 10:30:00,31.29,31.3,31.23,31.28,339900.0,16.8264,16.8317,16.7941,16.821,339900.0
2006-03-17 11:00:00,31.28,31.31,31.24,31.27,263600.0,16.821,16.8371,16.7995,16.8156,263600.0
2006-03-17 11:30:00,31.27,31.28,31.2,31.2,1234400.0,16.8156,16.821,16.778,16.778,1234400.0
2006-03-17 12:00:00,31.2,31.24,31.16,31.23,362900.0,16.778,16.7995,16.7565,16.7941,362900.0
2006-03-17 12:30:00,31.23,31.25,31.17,31.19,178000.0,16.7941,16.8049,16.7618,16.7726,178000.0
2006-03-17 13:00:00,31.2,31.21,31.13,31.14,204700.0,16.778,16.7833,16.7403,16.7457,204700.0
2006-03-17 13:30:00,31.14,31.16,31.06,31.09,231100.0,16.7457,16.7565,16.7027,16.7188,231100.0
2006-03-17 14:00:00,31.08,31.12,31.08,31.11,146800.0,16.7134,16.7349,16.7134,16.7296,146800.0
2006-03-17 14:30:00,31.11,31.14,31.04,31.06,217600.0,16.7296,16.7457,16.6919,16.7027,217600.0
2006-03-17 15:00:00,31.06,31.15,31.05,31.11,259400.0,16.7027,16.7511,16.6973,16.7296,259400.0
2006-03-17 15:30:00,31.11,31.19,31.09,31.15,506100.0,16.7296,16.7726,16.7188,16.7511,506100.0
2006-03-20 09:30:00,31.08,31.2,31.08,31.15,549800.0,16.7134,16.778,16.7134,16.7511,549800.0
2006-03-20 10:00:00,31.14,31.17,31.08,31.08,310900.0,16.7457,16.7618,16.7134,16.7134,310900.0
2006-03-20 10:30:00,31.09,31.15,31.06,31.15,285000.0,16.7188,16.7511,16.7027,16.7511,285000.0
2006-03-20 11:00:00,31.15,31.2,31.13,31.19,265000.0,16.7511,16.778,16.7403,16.7726,265000.0
2006-03-20 11:30:00,31.2,31.22,31.16,31.19,426500.0,16.778,16.7887,16.7565,16.7726,426500.0
2006-03-20 12:00:00,31.19,31.19,31.13,31.16,233000.0,16.7726,16.7726,16.7403,16.7565,233000.0
2006-03-20 12:30:00,31.16,31.25,31.15,31.22,208100.0,16.7565,16.8049,16.7511,16.7887,208100.0
2006-03-20 13:00:00,31.21,31.22,31.19,31.19,117300.0,16.7833,16.7887,16.7726,16.7726,117300.0
2006-03-20 13:30:00,31.19,31.21,31.06,31.08,417100.0,16.7726,16.7833,16.7027,16.7134,417100.0
2006-03-20 14:00:00,31.08,31.15,31.07,31.1,186300.0,16.7134,16.7511,16.7081,16.7242,186300.0
2006-03-20 14:30:00,31.1,31.12,31.07,31.08,143600.0,16.7242,16.7349,16.7081,16.7134,143600.0
2006-03-20 15:00:00,31.09,31.13,31.03,31.06,329700.0,16.7188,16.7403,16.6865,16.7027,329700.0
2006-03-20 15:30:00,31.06,31.12,31.05,31.1,289300.0,16.7027,16.7349,16.6973,16.7242,289300.0
2006-03-21 09:30:00,31.03,31.1,31.0,31.06,363700.0,16.6865,16.7242,16.6704,16.7027,363700.0
2006-03-21 10:00:00,31.07,31.11,30.98,31.01,321400.0,16.7081,16.7296,16.6597,16.6758,321400.0
2006-03-21 10:30:00,31.02,31.07,31.0,31.06,229300.0,16.6812,16.7081,16.6704,16.7027,229300.0
2006-03-21 11:00:00,31.05,31.13,31.04,31.09,267000.0,16.6973,16.7403,16.6919,16.7188,267000.0
2006-03-21 11:30:00,31.09,31.19,31.08,31.17,289700.0,16.7188,16.7726,16.7134,16.7618,289700.0
2006-03-21 12:00:00,31.17,31.19,31.11,31.15,149600.0,16.7618,16.7726,16.7296,16.7511,149600.0
2006-03-21 12:30:00,31.15,31.27,31.13,31.19,267500.0,16.7511,16.8156,16.7403,16.7726,267500.0
2006-03-21 13:00:00,31.19,31.21,31.16,31.18,147000.0,16.7726,16.7833,16.7565,16.7672,147000.0
2006-03-21 13:30:00,31.17,31.22,31.13,31.19,269500.0,16.7618,16.7887,16.7403,16.7726,269500.0
2006-03-21 14:00:00,31.19,31.21,31.1,31.15,545100.0,16.7726,16.7833,16.7242,16.7511,545100.0
2006-03-21 14:30:00,31.15,31.2,31.07,31.16,491500.0,16.7511,16.778,16.7081,16.7565,491500.0
2006-03-21 15:00:00,31.16,31.23,31.13,31.18,500000.0,16.7565,16.7941,16.7403,16.7672,500000.0
2006-03-21 15:30:00,31.18,31.23,31.1,31.11,474100.0,16.7672,16.7941,16.7242,16.7296,474100.0
2006-03-22 09:30:00,30.73,31.09,30.73,31.09,329300.0,16.5252,16.7188,16.5252,16.7188,329300.0
2006-03-22 10:00:00,31.09,31.15,31.07,31.14,235300.0,16.7188,16.7511,16.7081,16.7457,235300.0
2006-03-22 10:30:00,31.13,31.13,31.03,31.05,227200.0,16.7403,16.7403,16.6865,16.6973,227200.0
2006-03-22 11:00:00,31.06,31.1,31.03,31.07,175100.0,16.7027,16.7242,16.6865,16.7081,175100.0
2006-03-22 11:30:00,31.07,31.1,31.04,31.09,180300.0,16.7081,16.7242,16.6919,16.7188,180300.0
2006-03-22 12:00:00,31.08,31.11,31.06,31.09,136200.0,16.7134,16.7296,16.7027,16.7188,136200.0
2006-03-22 12:30:00,31.08,31.1,31.05,31.08,125200.0,16.7134,16.7242,16.6973,16.7134,125200.0
2006-03-22 13:00:00,31.07,31.13,31.07,31.13,146400.0,16.7081,16.7403,16.7081,16.7403,146400.0
2006-03-22 13:30:00,31.13,31.16,31.11,31.14,107600.0,16.7403,16.7565,16.7296,16.7457,107600.0
2006-03-22 14:00:00,31.14,31.15,31.07,31.08,215500.0,16.7457,16.7511,16.7081,16.7134,215500.0
2006-03-22 14:30:00,31.07,31.18,31.05,31.15,258600.0,16.7081,16.7672,16.6973,16.7511,258600.0
2006-03-22 15:00:00,31.15,31.19,31.11,31.18,350700.0,16.7511,16.7726,16.7296,16.7672,350700.0
2006-03-22 15:30:00,31.18,31.24,31.18,31.19,415000.0,16.7672,16.7995,16.7672,16.7726,415000.0
2006-03-23 09:30:00,31.12,31.28,31.04,31.17,375300.0,16.7349,16.821,16.6919,16.7618,375300.0
2006-03-23 10:00:00,31.18,31.21,31.11,31.14,231800.0,16.7672,16.7833,16.7296,16.7457,231800.0
2006-03-23 10:30:00,31.15,31.15,31.05,31.07,291400.0,16.7511,16.7511,16.6973,16.7081,291400.0
2006-03-23 11:00:00,31.08,31.18,31.03,31.13,204100.0,16.7134,16.7672,16.6865,16.7403,204100.0
2006-03-23 11:30:00,31.13,31.17,31.09,31.16,161700.0,16.7403,16.7618,16.7188,16.7565,161700.0
2006-03-23 12:00:00,31.16,31.16,31.11,31.13,184200.0,16.7565,16.7565,16.7296,16.7403,184200.0
2006-03-23 12:30:00,31.13,31.14,31.04,31.05,538200.0,16.7403,16.7457,16.6919,16.6973,538200.0
2006-03-23 13:00:00,31.06,31.06,30.97,30.98,217700.0,16.7027,16.7027,16.6543,16.6597,217700.0
2006-03-23 13:30:00,30.97,30.98,30.9,30.92,386200.0,16.6543,16.6597,16.6166,16.6274,386200.0
2006-03-23 14:00:00,30.93,30.95,30.86,30.91,400900.0,16.6328,16.6435,16.5951,16.622,400900.0
2006-03-23 14:30:00,30.91,30.91,30.84,30.89,378100.0,16.622,16.622,16.5844,16.6113,378100.0
2006-03-23 15:00:00,30.89,30.96,30.87,30.95,384100.0,16.6113,16.6489,16.6005,16.6435,384100.0
2006-03-23 15:30:00,30.94,30.97,30.9,30.95,500600.0,16.6381,16.6543,16.6166,16.6435,500600.0
2006-03-24 09:30:00,30.94,30.96,30.8,30.84,367200.0,16.6381,16.6489,16.5629,16.5844,367200.0
2006-03-24 10:00:00,30.83,30.98,30.82,30.97,264300.0,16.579,16.6597,16.5736,16.6543,264300.0
2006-03-24 10:30:00,30.95,30.99,30.92,30.97,147800.0,16.6435,16.665,16.6274,16.6543,147800.0
2006-03-24 11:00:00,30.98,30.98,30.94,30.96,247000.0,16.6597,16.6597,16.6381,16.6489,247000.0
2006-03-24 11:30:00,30.95,30.96,30.92,30.96,184400.0,16.6435,16.6489,16.6274,16.6489,184400.0
2006-03-24 12:00:00,30.95,30.98,30.91,30.93,249600.0,16.6435,16.6597,16.622,16.6328,249600.0
2006-03-24 12:30:00,30.93,30.95,30.9,30.9,196700.0,16.6328,16.6435,16.6166,16.6166,196700.0
2006-03-24 13:00:00,30.9,30.91,30.8,30.84,304600.0,16.6166,16.622,16.5629,16.5844,304600.0
2006-03-24 13:30:00,30.84,30.89,30.81,30.86,188500.0,16.5844,16.6113,16.5682,16.5951,188500.0
2006-03-24 14:00:00,30.86,30.9,30.81,30.83,254800.0,16.5951,16.6166,16.5682,16.579,254800.0
2006-03-24 14:30:00,30.84,30.9,30.82,30.88,258800.0,16.5844,16.6166,16.5736,16.6059,258800.0
2006-03-24 15:00:00,30.87,30.93,30.85,30.91,228400.0,16.6005,16.6328,16.5897,16.622,228400.0
2006-03-24 15:30:00,30.92,30.93,30.83,30.91,488100.0,16.6274,16.6328,16.579,16.622,488100.0
2006-03-27 09:30:00,30.9,30.95,30.83,30.93,402400.0,16.6166,16.6435,16.579,16.6328,402400.0
2006-03-27 10:00:00,30.93,30.96,30.85,30.94,277300.0,16.6328,16.6489,16.5897,16.6381,277300.0
2006-03-27 10:30:00,30.92,30.94,30.85,30.87,224700.0,16.6274,16.6381,16.5897,16.6005,224700.0
2006-03-27 11:00:00,30.86,30.92,30.85,30.89,215200.0,16.5951,16.6274,16.5897,16.6113,215200.0
2006-03-27 11:30:00,30.89,30.94,30.86,30.88,175700.0,16.6113,16.6381,16.5951,16.6059,175700.0
2006-03-27 12:00:00,30.89,30.93,30.89,30.92,139500.0,16.6113,16.6328,16.6113,16.6274,139500.0
2006-03-27 12:30:00,30.91,30.93,30.89,30.92,157400.0,16.622,16.6328,16.6113,16.6274,157400.0
2006-03-27 13:00:00,30.92,30.95,30.9,30.92,267000.0,16.6274,16.6435,16.6166,16.6274,267000.0
2006-03-27 13:30:00,30.92,30.92,30.87,30.91,247400.0,16.6274,16.6274,16.6005,16.622,247400.0
2006-03-27 14:00:00,30.9,30.91,30.87,30.89,203300.0,16.6166,16.622,16.6005,16.6113,203300.0
2006-03-27 14:30:00,30.89,30.93,30.89,30.91,289400.0,16.6113,16.6328,16.6113,16.622,289400.0
2006-03-27 15:00:00,30.91,30.93,30.89,30.9,235000.0,16.622,16.6328,16.6113,16.6166,235000.0
2006-03-27 15:30:00,30.9,30.94,30.89,30.91,617100.0,16.6166,16.6381,16.6113,16.622,617100.0
2006-03-28 09:30:00,30.91,30.99,30.85,30.94,350800.0,16.622,16.665,16.5897,16.6381,350800.0
2006-03-28 10:00:00,30.95,30.95,30.89,30.93,234200.0,16.6435,16.6435,16.6113,16.6328,234200.0
2006-03-28 10:30:00,30.94,30.98,30.92,30.96,216600.0,16.6381,16.6597,16.6274,16.6489,216600.0
2006-03-28 11:00:00,30.96,31.02,30.93,31.02,292900.0,16.6489,16.6812,16.6328,16.6812,292900.0
2006-03-28 11:30:00,31.01,31.05,31.0,31.03,130700.0,16.6758,16.6973,16.6704,16.6865,130700.0
2006-03-28 12:00:00,31.02,31.18,31.02,31.15,192800.0,16.6812,16.7672,16.6812,16.7511,192800.0
2006-03-28 12:30:00,31.16,31.2,31.13,31.13,144700.0,16.7565,16.778,16.7403,16.7403,144700.0
2006-03-28 13:00:00,31.13,31.15,31.09,31.14,130900.0,16.7403,16.7511,16.7188,16.7457,130900.0
2006-03-28 13:30:00,31.13,31.15,31.09,31.12,120600.0,16.7403,16.7511,16.7188,16.7349,120600.0
2006-03-28 14:00:00,31.11,31.2,30.9,30.96,545800.0,16.7296,16.778,16.6166,16.6489,545800.0
2006-03-28 14:30:00,30.95,30.99,30.87,30.88,535000.0,16.6435,16.665,16.6005,16.6059,535000.0
2006-03-28 15:00:00,30.88,30.89,30.72,30.74,461100.0,16.6059,16.6113,16.5198,16.5306,461100.0
2006-03-28 15:30:00,30.74,30.79,30.67,30.72,791400.0,16.5306,16.5575,16.493,16.5198,791400.0
2006-03-29 09:30:00,30.39,30.6,30.39,30.47,440200.0,16.5175,16.6317,16.5175,16.561,440200.0
2006-03-29 10:00:00,30.47,30.66,30.43,30.65,351400.0,16.561,16.6643,16.5393,16.6588,351400.0
2006-03-29 10:30:00,30.65,30.66,30.53,30.56,290800.0,16.6588,16.6643,16.5936,16.6099,290800.0
2006-03-29 11:00:00,30.57,30.76,30.55,30.76,365700.0,16.6154,16.7186,16.6045,16.7186,365700.0
2006-03-29 11:30:00,30.76,30.85,30.76,30.76,351800.0,16.7186,16.7676,16.7186,16.7186,351800.0
2006-03-29 12:00:00,30.76,30.84,30.74,30.81,211100.0,16.7186,16.7621,16.7078,16.7458,211100.0
2006-03-29 12:30:00,30.8,30.82,30.77,30.79,251300.0,16.7404,16.7512,16.7241,16.7349,251300.0
2006-03-29 13:00:00,30.78,30.84,30.74,30.8,271100.0,16.7295,16.7621,16.7078,16.7404,271100.0
2006-03-29 13:30:00,30.79,30.81,30.72,30.74,174000.0,16.7349,16.7458,16.6969,16.7078,174000.0
2006-03-29 14:00:00,30.74,30.76,30.69,30.71,273600.0,16.7078,16.7186,16.6806,16.6915,273600.0
2006-03-29 14:30:00,30.71,30.77,30.68,30.76,282600.0,16.6915,16.7241,16.6752,16.7186,282600.0
2006-03-29 15:00:00,30.77,30.84,30.76,30.82,376400.0,16.7241,16.7621,16.7186,16.7512,376400.0
2006-03-29 15:30:00,30.82,30.85,30.75,30.76,698100.0,16.7512,16.7676,16.7132,16.7186,698100.0
2006-03-30 09:30:00,30.66,30.83,30.65,30.78,378000.0,16.6643,16.7567,16.6588,16.7295,378000.0
2006-03-30 10:00:00,30.75,30.88,30.75,30.81,236500.0,16.7132,16.7839,16.7132,16.7458,236500.0
2006-03-30 10:30:00,30.81,30.83,30.68,30.73,340800.0,16.7458,16.7567,16.6752,16.7023,340800.0
2006-03-30 11:00:00,30.74,30.75,30.63,30.69,404300.0,16.7078,16.7132,16.648,16.6806,404300.0
2006-03-30 11:30:00,30.69,30.78,30.67,30.71,134900.0,16.6806,16.7295,16.6697,16.6915,134900.0
2006-03-30 12:00:00,30.72,30.76,30.7,30.75,160100.0,16.6969,16.7186,16.686,16.7132,160100.0
2006-03-30 12:30:00,30.75,30.77,30.61,30.7,223400.0,16.7132,16.7241,16.6371,16.686,223400.0
2006-03-30 13:00:00,30.71,30.71,30.6,30.67,240800.0,16.6915,16.6915,16.6317,16.6697,240800.0
2006-03-30 13:30:00,30.67,30.68,30.59,30.65,213000.0,16.6697,16.6752,16.6262,16.6588,213000.0
2006-03-30 14:00:00,30.65,30.72,30.62,30.64,296300.0,16.6588,16.6969,16.6425,16.6534,296300.0
2006-03-30 14:30:00,30.64,30.66,30.56,30.62,236300.0,16.6534,16.6643,16.6099,16.6425,236300.0
2006-03-30 15:00:00,30.61,30.69,30.6,30.65,262400.0,16.6371,16.6806,16.6317,16.6588,262400.0
2006-03-30 15:30:00,30.65,30.65,30.57,30.61,452500.0,16.6588,16.6588,16.6154,16.6371,452500.0
2006-03-31 09:30:00,30.61,30.72,30.57,30.69,304400.0,16.6371,16.6969,16.6154,16.6806,304400.0
2006-03-31 10:00:00,30.68,30.7,30.6,30.61,210200.0,16.6752,16.686,16.6317,16.6371,210200.0
2006-03-31 10:30:00,30.61,30.68,30.6,30.61,246200.0,16.6371,16.6752,16.6317,16.6371,246200.0
2006-03-31 11:00:00,30.61,30.62,30.54,30.55,264800.0,16.6371,16.6425,16.5991,16.6045,264800.0
2006-03-31 11:30:00,30.55,30.6,30.47,30.54,277600.0,16.6045,16.6317,16.561,16.5991,277600.0
2006-03-31 12:00:00,30.53,30.55,30.49,30.52,194800.0,16.5936,16.6045,16.5719,16.5882,194800.0
2006-03-31 12:30:00,30.51,30.56,30.46,30.49,135000.0,16.5828,16.6099,16.5556,16.5719,135000.0
2006-03-31 13:00:00,30.49,30.51,30.43,30.45,179200.0,16.5719,16.5828,16.5393,16.5501,179200.0
2006-03-31 13:30:00,30.43,30.46,30.4,30.45,186500.0,16.5393,16.5556,16.523,16.5501,186500.0
2006-03-31 14:00:00,30.45,30.51,30.42,30.46,221800.0,16.5501,16.5828,16.5338,16.5556,221800.0
2006-03-31 14:30:00,30.46,30.54,30.43,30.51,434100.0,16.5556,16.5991,16.5393,16.5828,434100.0
2006-03-31 15:00:00,30.52,30.55,30.48,30.54,374500.0,16.5882,16.6045,16.5665,16.5991,374500.0
2006-03-31 15:30:00,30.54,30.55,30.43,30.49,1002000.0,16.5991,16.6045,16.5393,16.5719,1002000.0
2006-04-03 09:30:00,30.59,30.66,30.55,30.66,271200.0,16.6262,16.6643,16.6045,16.6643,271200.0
2006-04-03 10:00:00,30.65,30.69,30.56,30.62,212900.0,16.6588,16.6806,16.6099,16.6425,212900.0
2006-04-03 10:30:00,30.62,30.74,30.62,30.71,242800.0,16.6425,16.7078,16.6425,16.6915,242800.0
2006-04-03 11:00:00,30.71,30.75,30.68,30.75,214000.0,16.6915,16.7132,16.6752,16.7132,214000.0
2006-04-03 11:30:00,30.74,30.79,30.7,30.75,228900.0,16.7078,16.7349,16.686,16.7132,228900.0
2006-04-03 12:00:00,30.75,30.78,30.72,30.73,162400.0,16.7132,16.7295,16.6969,16.7023,162400.0
2006-04-03 12:30:00,30.73,30.74,30.68,30.73,105400.0,16.7023,16.7078,16.6752,16.7023,105400.0
2006-04-03 13:00:00,30.74,30.83,30.71,30.77,294100.0,16.7078,16.7567,16.6915,16.7241,294100.0
2006-04-03 13:30:00,30.78,30.79,30.74,30.76,170300.0,16.7295,16.7349,16.7078,16.7186,170300.0
2006-04-03 14:00:00,30.77,30.78,30.71,30.72,290700.0,16.7241,16.7295,16.6915,16.6969,290700.0
2006-04-03 14:30:00,30.73,30.78,30.72,30.76,512600.0,16.7023,16.7295,16.6969,16.7186,512600.0
2006-04-03 15:00:00,30.76,30.76,30.69,30.69,739400.0,16.7186,16.7186,16.6806,16.6806,739400.0
2006-04-03 15:30:00,30.69,30.7,30.49,30.53,760000.0,16.6806,16.686,16.5719,16.5936,760000.0
2006-04-04 09:30:00,30.52,30.58,30.38,30.5,450300.0,16.5882,16.6208,16.5121,16.5773,450300.0
2006-04-04 10:00:00,30.49,30.58,30.47,30.53,302800.0,16.5719,16.6208,16.561,16.5936,302800.0
2006-04-04 10:30:00,30.54,30.58,30.51,30.56,233800.0,16.5991,16.6208,16.5828,16.6099,233800.0
2006-04-04 11:00:00,30.57,30.59,30.51,30.56,271400.0,16.6154,16.6262,16.5828,16.6099,271400.0
2006-04-04 11:30:00,30.55,30.59,30.52,30.53,393700.0,16.6045,16.6262,16.5882,16.5936,393700.0
2006-04-04 12:00:00,30.53,30.64,30.53,30.63,403500.0,16.5936,16.6534,16.5936,16.648,403500.0
2006-04-04 12:30:00,30.62,30.67,30.62,30.66,135100.0,16.6425,16.6697,16.6425,16.6643,135100.0
2006-04-04 13:00:00,30.65,30.67,30.57,30.6,315200.0,16.6588,16.6697,16.6154,16.6317,315200.0
2006-04-04 13:30:00,30.59,30.65,30.58,30.61,218800.0,16.6262,16.6588,16.6208,16.6371,218800.0
2006-04-04 14:00:00,30.61,30.68,30.58,30.65,255000.0,16.6371,16.6752,16.6208,16.6588,255000.0
2006-04-04 14:30:00,30.66,30.69,30.58,30.65,455200.0,16.6643,16.6806,16.6208,16.6588,455200.0
2006-04-04 15:00:00,30.66,30.73,30.65,30.7,332200.0,16.6643,16.7023,16.6588,16.686,332200.0
2006-04-04 15:30:00,30.69,30.71,30.6,30.6,620300.0,16.6806,16.6915,16.6317,16.6317,620300.0
2006-04-05 09:30:00,30.5,30.65,30.5,30.62,647100.0,16.5773,16.6588,16.5773,16.6425,647100.0
2006-04-05 10:00:00,30.63,30.7,30.62,30.66,472500.0,16.648,16.686,16.6425,16.6643,472500.0
2006-04-05 10:30:00,30.67,30.72,30.64,30.65,413900.0,16.6697,16.6969,16.6534,16.6588,413900.0
2006-04-05 11:00:00,30.64,30.71,30.64,30.66,219600.0,16.6534,16.6915,16.6534,16.6643,219600.0
2006-04-05 11:30:00,30.67,30.68,30.6,30.66,341200.0,16.6697,16.6752,16.6317,16.6643,341200.0
2006-04-05 12:00:00,30.67,30.69,30.63,30.67,171800.0,16.6697,16.6806,16.648,16.6697,171800.0
2006-04-05 12:30:00,30.68,30.74,30.64,30.7,185500.0,16.6752,16.7078,16.6534,16.686,185500.0
2006-04-05 13:00:00,30.71,30.79,30.68,30.72,210200.0,16.6915,16.7349,16.6752,16.6969,210200.0
2006-04-05 13:30:00,30.73,30.75,30.67,30.72,220900.0,16.7023,16.7132,16.6697,16.6969,220900.0
2006-04-05 14:00:00,30.72,30.8,30.67,30.77,326300.0,16.6969,16.7404,16.6697,16.7241,326300.0
2006-04-05 14:30:00,30.78,30.85,30.75,30.85,393900.0,16.7295,16.7676,16.7132,16.7676,393900.0
2006-04-05 15:00:00,30.85,30.9,30.82,30.86,396600.0,16.7676,16.7947,16.7512,16.773,396600.0
2006-04-05 15:30:00,30.87,30.87,30.77,30.79,451300.0,16.7784,16.7784,16.7241,16.7349,451300.0
2006-04-06 09:30:00,30.7,30.75,30.56,30.63,292600.0,16.686,16.7132,16.6099,16.648,292600.0
2006-04-06 10:00:00,30.63,30.64,30.52,30.61,463600.0,16.648,16.6534,16.5882,16.6371,463600.0
2006-04-06 10:30:00,30.61,30.68,30.58,30.64,332900.0,16.6371,16.6752,16.6208,16.6534,332900.0
2006-04-06 11:00:00,30.64,30.7,30.62,30.69,203400.0,16.6534,16.686,16.6425,16.6806,203400.0
2006-04-06 11:30:00,30.69,30.69,30.65,30.66,118400.0,16.6806,16.6806,16.6588,16.6643,118400.0
2006-04-06 12:00:00,30.65,30.68,30.6,30.62,729900.0,16.6588,16.6752,16.6317,16.6425,729900.0
2006-04-06 12:30:00,30.61,30.67,30.6,30.65,193100.0,16.6371,16.6697,16.6317,16.6588,193100.0
2006-04-06 13:00:00,30.65,30.72,30.65,30.7,136800.0,16.6588,16.6969,16.6588,16.686,136800.0
2006-04-06 13:30:00,30.7,30.76,30.67,30.76,411800.0,16.686,16.7186,16.6697,16.7186,411800.0
2006-04-06 14:00:00,30.76,30.84,30.76,30.8,239000.0,16.7186,16.7621,16.7186,16.7404,239000.0
2006-04-06 14:30:00,30.8,30.87,30.79,30.86,206200.0,16.7404,16.7784,16.7349,16.773,206200.0
2006-04-06 15:00:00,30.87,30.88,30.79,30.86,335000.0,16.7784,16.7839,16.7349,16.773,335000.0
2006-04-06 15:30:00,30.85,30.88,30.79,30.83,452400.0,16.7676,16.7839,16.7349,16.7567,452400.0
2006-04-07 09:30:00,30.77,30.95,30.76,30.78,446100.0,16.7241,16.8219,16.7186,16.7295,446100.0
2006-04-07 10:00:00,30.78,30.78,30.56,30.61,348800.0,16.7295,16.7295,16.6099,16.6371,348800.0
2006-04-07 10:30:00,30.61,30.68,30.53,30.59,217500.0,16.6371,16.6752,16.5936,16.6262,217500.0
2006-04-07 11:00:00,30.59,30.63,30.55,30.56,166100.0,16.6262,16.648,16.6045,16.6099,166100.0
2006-04-07 11:30:00,30.57,30.58,30.5,30.54,341200.0,16.6154,16.6208,16.5773,16.5991,341200.0
2006-04-07 12:00:00,30.53,30.55,30.5,30.54,314300.0,16.5936,16.6045,16.5773,16.5991,314300.0
2006-04-07 12:30:00,30.53,30.54,30.44,30.5,227000.0,16.5936,16.5991,16.5447,16.5773,227000.0
2006-04-07 13:00:00,30.48,30.53,30.44,30.5,251100.0,16.5665,16.5936,16.5447,16.5773,251100.0
2006-04-07 13:30:00,30.51,30.54,30.48,30.49,290900.0,16.5828,16.5991,16.5665,16.5719,290900.0
2006-04-07 14:00:00,30.48,30.52,30.45,30.47,160400.0,16.5665,16.5882,16.5501,16.561,160400.0
2006-04-07 14:30:00,30.47,30.58,30.47,30.54,255400.0,16.561,16.6208,16.561,16.5991,255400.0
2006-04-07 15:00:00,30.53,30.55,30.45,30.46,528800.0,16.5936,16.6045,16.5501,16.5556,528800.0
2006-04-07 15:30:00,30.45,30.52,30.44,30.48,499800.0,16.5501,16.5882,16.5447,16.5665,499800.0
2006-04-10 09:30:00,30.62,30.62,30.5,30.53,315900.0,16.6425,16.6425,16.5773,16.5936,315900.0
2006-04-10 10:00:00,30.55,30.6,30.51,30.51,133900.0,16.6045,16.6317,16.5828,16.5828,133900.0
2006-04-10 10:30:00,30.51,30.6,30.5,30.53,157700.0,16.5828,16.6317,16.5773,16.5936,157700.0
2006-04-10 11:00:00,30.52,30.66,30.52,30.63,130700.0,16.5882,16.6643,16.5882,16.648,130700.0
2006-04-10 11:30:00,30.64,30.69,30.59,30.63,131000.0,16.6534,16.6806,16.6262,16.648,131000.0
2006-04-10 12:00:00,30.64,30.66,30.56,30.59,119500.0,16.6534,16.6643,16.6099,16.6262,119500.0
2006-04-10 12:30:00,30.58,30.58,30.5,30.52,159800.0,16.6208,16.6208,16.5773,16.5882,159800.0
2006-04-10 13:00:00,30.52,30.55,30.5,30.53,188000.0,16.5882,16.6045,16.5773,16.5936,188000.0
2006-04-10 13:30:00,30.53,30.53,30.45,30.47,185000.0,16.5936,16.5936,16.5501,16.561,185000.0
2006-04-10 14:00:00,30.48,30.5,30.41,30.44,206600.0,16.5665,16.5773,16.5284,16.5447,206600.0
2006-04-10 14:30:00,30.43,30.48,30.38,30.46,322600.0,16.5393,16.5665,16.5121,16.5556,322600.0
2006-04-10 15:00:00,30.46,30.5,30.43,30.47,128500.0,16.5556,16.5773,16.5393,16.561,128500.0
2006-04-10 15:30:00,30.47,30.49,30.44,30.46,317300.0,16.561,16.5719,16.5447,16.5556,317300.0
2006-04-11 09:30:00,30.38,30.58,30.38,30.52,531000.0,16.5121,16.6208,16.5121,16.5882,531000.0
2006-04-11 10:00:00,30.52,30.54,30.41,30.48,222600.0,16.5882,16.5991,16.5284,16.5665,222600.0
2006-04-11 10:30:00,30.49,30.54,30.43,30.53,225200.0,16.5719,16.5991,16.5393,16.5936,225200.0
2006-04-11 11:00:00,30.54,30.59,30.5,30.57,141600.0,16.5991,16.6262,16.5773,16.6154,141600.0
2006-04-11 11:30:00,30.56,30.61,30.5,30.52,172900.0,16.6099,16.6371,16.5773,16.5882,172900.0
2006-04-11 12:00:00,30.52,30.58,30.5,30.54,164700.0,16.5882,16.6208,16.5773,16.5991,164700.0
2006-04-11 12:30:00,30.54,30.6,30.54,30.57,130200.0,16.5991,16.6317,16.5991,16.6154,130200.0
2006-04-11 13:00:00,30.57,30.65,30.57,30.62,168100.0,16.6154,16.6588,16.6154,16.6425,168100.0
2006-04-11 13:30:00,30.62,30.62,30.46,30.48,268000.0,16.6425,16.6425,16.5556,16.5665,268000.0
2006-04-11 14:00:00,30.47,30.5,30.41,30.44,459100.0,16.561,16.5773,16.5284,16.5447,459100.0
2006-04-11 14:30:00,30.44,30.46,30.37,30.41,224200.0,16.5447,16.5556,16.5067,16.5284,224200.0
2006-04-11 15:00:00,30.41,30.42,30.34,30.38,266500.0,16.5284,16.5338,16.4904,16.5121,266500.0
2006-04-11 15:30:00,30.38,30.4,30.34,30.38,400500.0,16.5121,16.523,16.4904,16.5121,400500.0
2006-04-12 09:30:00,30.43,30.51,30.39,30.43,294000.0,16.5393,16.5828,16.5175,16.5393,294000.0
2006-04-12 10:00:00,30.43,30.51,30.36,30.36,156500.0,16.5393,16.5828,16.5012,16.5012,156500.0
2006-04-12 10:30:00,30.36,30.37,30.25,30.33,294600.0,16.5012,16.5067,16.4414,16.4849,294600.0
2006-04-12 11:00:00,30.33,30.39,30.31,30.36,141800.0,16.4849,16.5175,16.4741,16.5012,141800.0
2006-04-12 11:30:00,30.36,30.4,30.28,30.31,197500.0,16.5012,16.523,16.4577,16.4741,197500.0
2006-04-12 12:00:00,30.32,30.32,30.24,30.26,729000.0,16.4795,16.4795,16.436,16.4469,729000.0
2006-04-12 12:30:00,30.25,30.27,30.21,30.23,181200.0,16.4414,16.4523,16.4197,16.4306,181200.0
2006-04-12 13:00:00,30.23,30.27,30.23,30.24,377600.0,16.4306,16.4523,16.4306,16.436,377600.0
2006-04-12 13:30:00,30.24,30.3,30.22,30.26,340100.0,16.436,16.4686,16.4251,16.4469,340100.0
2006-04-12 14:00:00,30.27,30.32,30.27,30.31,326000.0,16.4523,16.4795,16.4523,16.4741,326000.0
2006-04-12 14:30:00,30.3,30.33,30.24,30.25,180800.0,16.4686,16.4849,16.436,16.4414,180800.0
2006-04-12 15:00:00,30.25,30.28,30.24,30.28,181600.0,16.4414,16.4577,16.436,16.4577,181600.0
2006-04-12 15:30:00,30.28,30.35,30.27,30.35,311200.0,16.4577,16.4958,16.4523,16.4958,311200.0
2006-04-13 09:30:00,30.17,30.53,30.17,30.35,363500.0,16.398,16.5936,16.398,16.4958,363500.0
2006-04-13 10:00:00,30.37,30.47,30.33,30.35,193400.0,16.5067,16.561,16.4849,16.4958,193400.0
2006-04-13 10:30:00,30.36,30.46,30.31,30.41,220400.0,16.5012,16.5556,16.4741,16.5284,220400.0
2006-04-13 11:00:00,30.41,30.45,30.33,30.41,167500.0,16.5284,16.5501,16.4849,16.5284,167500.0
2006-04-13 11:30:00,30.4,30.41,30.36,30.4,101500.0,16.523,16.5284,16.5012,16.523,101500.0
2006-04-13 12:00:00,30.41,30.48,30.4,30.45,70700.0,16.5284,16.5665,16.523,16.5501,70700.0
2006-04-13 12:30:00,30.45,30.47,30.39,30.39,105800.0,16.5501,16.561,16.5175,16.5175,105800.0
2006-04-13 13:00:00,30.39,30.41,30.36,30.37,84500.0,16.5175,16.5284,16.5012,16.5067,84500.0
2006-04-13 13:30:00,30.37,30.44,30.37,30.43,116500.0,16.5067,16.5447,16.5067,16.5393,116500.0
2006-04-13 14:00:00,30.43,30.43,30.4,30.42,95900.0,16.5393,16.5393,16.523,16.5338,95900.0
2006-04-13 14:30:00,30.42,30.44,30.38,30.4,164100.0,16.5338,16.5447,16.5121,16.523,164100.0
2006-04-13 15:00:00,30.4,30.44,30.36,30.42,232100.0,16.523,16.5447,16.5012,16.5338,232100.0
2006-04-13 15:30:00,30.42,30.47,30.42,30.42,388600.0,16.5338,16.561,16.5338,16.5338,388600.0
2006-04-17 09:30:00,30.52,30.59,30.46,30.5,265400.0,16.5882,16.6262,16.5556,16.5773,265400.0
2006-04-17 10:00:00,30.5,30.59,30.47,30.53,161600.0,16.5773,16.6262,16.561,16.5936,161600.0
2006-04-17 10:30:00,30.52,30.52,30.45,30.49,99300.0,16.5882,16.5882,16.5501,16.5719,99300.0
2006-04-17 11:00:00,30.49,30.53,30.42,30.5,160100.0,16.5719,16.5936,16.5338,16.5773,160100.0
2006-04-17 11:30:00,30.51,30.53,30.5,30.51,81000.0,16.5828,16.5936,16.5773,16.5828,81000.0
2006-04-17 12:00:00,30.5,30.52,30.48,30.49,160500.0,16.5773,16.5882,16.5665,16.5719,160500.0
2006-04-17 12:30:00,30.48,30.52,30.45,30.49,200700.0,16.5665,16.5882,16.5501,16.5719,200700.0
2006-04-17 13:00:00,30.5,30.52,30.47,30.51,390000.0,16.5773,16.5882,16.561,16.5828,390000.0
2006-04-17 13:30:00,30.51,30.53,30.37,30.39,388200.0,16.5828,16.5936,16.5067,16.5175,388200.0
2006-04-17 14:00:00,30.38,30.4,30.32,30.34,267800.0,16.5121,16.523,16.4795,16.4904,267800.0
2006-04-17 14:30:00,30.32,30.37,30.26,30.28,193400.0,16.4795,16.5067,16.4469,16.4577,193400.0
2006-04-17 15:00:00,30.27,30.35,30.27,30.32,211100.0,16.4523,16.4958,16.4523,16.4795,211100.0
2006-04-17 15:30:00,30.32,30.37,30.29,30.37,389900.0,16.4795,16.5067,16.4632,16.5067,389900.0
2006-04-18 09:30:00,30.38,30.43,30.17,30.25,755600.0,16.5121,16.5393,16.398,16.4414,755600.0
2006-04-18 10:00:00,30.25,30.34,30.23,30.25,435800.0,16.4414,16.4904,16.4306,16.4414,435800.0
2006-04-18 10:30:00,30.25,30.29,30.23,30.25,387900.0,16.4414,16.4632,16.4306,16.4414,387900.0
2006-04-18 11:00:00,30.25,30.25,30.18,30.21,286100.0,16.4414,16.4414,16.4034,16.4197,286100.0
2006-04-18 11:30:00,30.2,30.34,30.19,30.31,298700.0,16.4143,16.4904,16.4088,16.4741,298700.0
2006-04-18 12:00:00,30.31,30.44,30.31,30.39,364500.0,16.4741,16.5447,16.4741,16.5175,364500.0
2006-04-18 12:30:00,30.39,30.41,30.35,30.4,185300.0,16.5175,16.5284,16.4958,16.523,185300.0
2006-04-18 13:00:00,30.42,30.45,30.37,30.37,416800.0,16.5338,16.5501,16.5067,16.5067,416800.0
2006-04-18 13:30:00,30.37,30.4,30.32,30.33,246500.0,16.5067,16.523,16.4795,16.4849,246500.0
2006-04-18 14:00:00,30.34,30.65,30.34,30.53,438700.0,16.4904,16.6588,16.4904,16.5936,438700.0
2006-04-18 14:30:00,30.53,30.56,30.46,30.5,451100.0,16.5936,16.6099,16.5556,16.5773,451100.0
2006-04-18 15:00:00,30.5,30.72,30.44,30.61,481000.0,16.5773,16.6969,16.5447,16.6371,481000.0
2006-04-18 15:30:00,30.61,30.67,30.49,30.54,695500.0,16.6371,16.6697,16.5719,16.5991,695500.0
2006-04-19 09:30:00,30.4,30.54,30.37,30.51,623200.0,16.523,16.5991,16.5067,16.5828,623200.0
2006-04-19 10:00:00,30.5,30.53,30.43,30.49,820700.0,16.5773,16.5936,16.5393,16.5719,820700.0
2006-04-19 10:30:00,30.48,30.5,30.35,30.35,255500.0,16.5665,16.5773,16.4958,16.4958,255500.0
2006-04-19 11:00:00,30.35,30.48,30.34,30.44,425300.0,16.4958,16.5665,16.4904,16.5447,425300.0
2006-04-19 11:30:00,30.44,30.53,30.43,30.5,888300.0,16.5447,16.5936,16.5393,16.5773,888300.0
2006-04-19 12:00:00,30.49,30.52,30.47,30.47,790900.0,16.5719,16.5882,16.561,16.561,790900.0
2006-04-19 12:30:00,30.45,30.51,30.45,30.48,305600.0,16.5501,16.5828,16.5501,16.5665,305600.0
2006-04-19 13:00:00,30.48,30.5,30.45,30.45,281100.0,16.5665,16.5773,16.5501,16.5501,281100.0
2006-04-19 13:30:00,30.45,30.48,30.45,30.47,202500.0,16.5501,16.5665,16.5501,16.561,202500.0
2006-04-19 14:00:00,30.47,30.5,30.45,30.48,317700.0,16.561,16.5773,16.5501,16.5665,317700.0
2006-04-19 14:30:00,30.48,30.5,30.45,30.48,282100.0,16.5665,16.5773,16.5501,16.5665,282100.0
2006-04-19 15:00:00,30.47,30.51,30.45,30.5,513000.0,16.561,16.5828,16.5501,16.5773,513000.0
2006-04-19 15:30:00,30.5,30.52,30.45,30.49,583100.0,16.5773,16.5882,16.5501,16.5719,583100.0
2006-04-20 09:30:00,30.5,30.52,30.45,30.45,238100.0,16.5773,16.5882,16.5501,16.5501,238100.0
2006-04-20 10:00:00,30.45,30.57,30.41,30.53,469400.0,16.5501,16.6154,16.5284,16.5936,469400.0
2006-04-20 10:30:00,30.53,30.55,30.49,30.5,459600.0,16.5936,16.6045,16.5719,16.5773,459600.0
2006-04-20 11:00:00,30.5,30.55,30.48,30.51,451100.0,16.5773,16.6045,16.5665,16.5828,451100.0
2006-04-20 11:30:00,30.51,30.64,30.5,30.62,318000.0,16.5828,16.6534,16.5773,16.6425,318000.0
2006-04-20 12:00:00,30.62,30.69,30.56,30.58,366700.0,16.6425,16.6806,16.6099,16.6208,366700.0
2006-04-20 12:30:00,30.58,30.6,30.54,30.58,280300.0,16.6208,16.6317,16.5991,16.6208,280300.0
2006-04-20 13:00:00,30.59,30.59,30.5,30.53,218700.0,16.6262,16.6262,16.5773,16.5936,218700.0
2006-04-20 13:30:00,30.52,30.56,30.49,30.53,423800.0,16.5882,16.6099,16.5719,16.5936,423800.0
2006-04-20 14:00:00,30.53,30.62,30.52,30.61,124700.0,16.5936,16.6425,16.5882,16.6371,124700.0
2006-04-20 14:30:00,30.61,30.61,30.52,30.53,207400.0,16.6371,16.6371,16.5882,16.5936,207400.0
2006-04-20 15:00:00,30.54,30.6,30.53,30.55,184800.0,16.5991,16.6317,16.5936,16.6045,184800.0
2006-04-20 15:30:00,30.55,30.61,30.5,30.6,471900.0,16.6045,16.6371,16.5773,16.6317,471900.0
2006-04-21 09:30:00,30.78,30.78,30.53,30.57,839200.0,16.7295,16.7295,16.5936,16.6154,839200.0
2006-04-21 10:00:00,30.59,30.65,30.58,30.61,486200.0,16.6262,16.6588,16.6208,16.6371,486200.0
2006-04-21 10:30:00,30.61,30.67,30.6,30.62,218200.0,16.6371,16.6697,16.6317,16.6425,218200.0
2006-04-21 11:00:00,30.61,30.68,30.61,30.63,210400.0,16.6371,16.6752,16.6371,16.648,210400.0
2006-04-21 11:30:00,30.64,30.67,30.6,30.6,258500.0,16.6534,16.6697,16.6317,16.6317,258500.0
2006-04-21 12:00:00,30.6,30.64,30.55,30.56,238500.0,16.6317,16.6534,16.6045,16.6099,238500.0
2006-04-21 12:30:00,30.57,30.6,30.55,30.58,148700.0,16.6154,16.6317,16.6045,16.6208,148700.0
2006-04-21 13:00:00,30.59,30.6,30.53,30.56,145000.0,16.6262,16.6317,16.5936,16.6099,145000.0
2006-04-21 13:30:00,30.55,30.57,30.52,30.54,126300.0,16.6045,16.6154,16.5882,16.5991,126300.0
2006-04-21 14:00:00,30.55,30.55,30.5,30.51,261100.0,16.6045,16.6045,16.5773,16.5828,261100.0
2006-04-21 14:30:00,30.51,30.52,30.4,30.49,307500.0,16.5828,16.5882,16.523,16.5719,307500.0
2006-04-21 15:00:00,30.5,30.52,30.45,30.46,328900.0,16.5773,16.5882,16.5501,16.5556,328900.0
2006-04-21 15:30:00,30.46,30.54,30.45,30.54,341300.0,16.5556,16.5991,16.5501,16.5991,341300.0
2006-04-24 09:30:00,30.51,30.56,30.35,30.4,661400.0,16.5828,16.6099,16.4958,16.523,661400.0
2006-04-24 10:00:00,30.41,30.45,30.37,30.41,225400.0,16.5284,16.5501,16.5067,16.5284,225400.0
2006-04-24 10:30:00,30.41,30.46,30.4,30.44,211700.0,16.5284,16.5556,16.523,16.5447,211700.0
2006-04-24 11:00:00,30.44,30.47,30.37,30.38,167600.0,16.5447,16.561,16.5067,16.5121,167600.0
2006-04-24 11:30:00,30.37,30.4,30.34,30.38,242600.0,16.5067,16.523,16.4904,16.5121,242600.0
2006-04-24 12:00:00,30.4,30.41,30.37,30.4,180100.0,16.523,16.5284,16.5067,16.523,180100.0
2006-04-24 12:30:00,30.4,30.51,30.4,30.5,145500.0,16.523,16.5828,16.523,16.5773,145500.0
2006-04-24 13:00:00,30.5,30.5,30.42,30.48,122900.0,16.5773,16.5773,16.5338,16.5665,122900.0
2006-04-24 13:30:00,30.47,30.52,30.47,30.47,143200.0,16.561,16.5882,16.561,16.561,143200.0
2006-04-24 14:00:00,30.48,30.51,30.47,30.49,148300.0,16.5665,16.5828,16.561,16.5719,148300.0
2006-04-24 14:30:00,30.5,30.54,30.49,30.51,139000.0,16.5773,16.5991,16.5719,16.5828,139000.0
2006-04-24 15:00:00,30.52,30.56,30.47,30.47,234300.0,16.5882,16.6099,16.561,16.561,234300.0
2006-04-24 15:30:00,30.47,30.52,30.46,30.5,403100.0,16.561,16.5882,16.5556,16.5773,403100.0
2006-04-25 09:30:00,30.5,30.56,30.47,30.49,284600.0,16.5773,16.6099,16.561,16.5719,284600.0
2006-04-25 10:00:00,30.48,30.5,30.39,30.43,535500.0,16.5665,16.5773,16.5175,16.5393,535500.0
2006-04-25 10:30:00,30.43,30.48,30.4,30.41,213800.0,16.5393,16.5665,16.523,16.5284,213800.0
2006-04-25 11:00:00,30.42,30.45,30.4,30.43,251500.0,16.5338,16.5501,16.523,16.5393,251500.0
2006-04-25 11:30:00,30.43,30.45,30.37,30.4,266200.0,16.5393,16.5501,16.5067,16.523,266200.0
2006-04-25 12:00:00,30.4,30.42,30.36,30.36,427800.0,16.523,16.5338,16.5012,16.5012,427800.0
2006-04-25 12:30:00,30.36,30.38,30.33,30.36,325900.0,16.5012,16.5121,16.4849,16.5012,325900.0
2006-04-25 13:00:00,30.34,30.37,30.33,30.35,337300.0,16.4904,16.5067,16.4849,16.4958,337300.0
2006-04-25 13:30:00,30.35,30.41,30.33,30.36,103400.0,16.4958,16.5284,16.4849,16.5012,103400.0
2006-04-25 14:00:00,30.35,30.38,30.34,30.35,258400.0,16.4958,16.5121,16.4904,16.4958,258400.0
2006-04-25 14:30:00,30.35,30.42,30.35,30.36,230300.0,16.4958,16.5338,16.4958,16.5012,230300.0
2006-04-25 15:00:00,30.35,30.36,30.27,30.33,324800.0,16.4958,16.5012,16.4523,16.4849,324800.0
2006-04-25 15:30:00,30.32,30.4,30.31,30.4,392400.0,16.4795,16.523,16.4741,16.523,392400.0
2006-04-26 09:30:00,30.5,30.54,30.46,30.53,274300.0,16.5773,16.5991,16.5556,16.5936,274300.0
2006-04-26 10:00:00,30.51,30.65,30.44,30.62,232500.0,16.5828,16.6588,16.5447,16.6425,232500.0
2006-04-26 10:30:00,30.6,30.67,30.59,30.62,156400.0,16.6317,16.6697,16.6262,16.6425,156400.0
2006-04-26 11:00:00,30.63,30.64,30.55,30.6,787200.0,16.648,16.6534,16.6045,16.6317,787200.0
2006-04-26 11:30:00,30.6,30.69,30.56,30.62,197500.0,16.6317,16.6806,16.6099,16.6425,197500.0
2006-04-26 12:00:00,30.61,30.67,30.58,30.65,120600.0,16.6371,16.6697,16.6208,16.6588,120600.0
2006-04-26 12:30:00,30.65,30.67,30.6,30.62,73400.0,16.6588,16.6697,16.6317,16.6425,73400.0
2006-04-26 13:00:00,30.62,30.64,30.57,30.57,123500.0,16.6425,16.6534,16.6154,16.6154,123500.0
2006-04-26 13:30:00,30.56,30.65,30.56,30.64,59000.0,16.6099,16.6588,16.6099,16.6534,59000.0
2006-04-26 14:00:00,30.64,30.67,30.6,30.62,412300.0,16.6534,16.6697,16.6317,16.6425,412300.0
2006-04-26 14:30:00,30.62,30.63,30.56,30.58,147700.0,16.6425,16.648,16.6099,16.6208,147700.0
2006-04-26 15:00:00,30.57,30.65,30.56,30.61,183200.0,16.6154,16.6588,16.6099,16.6371,183200.0
2006-04-26 15:30:00,30.6,30.63,30.57,30.6,316100.0,16.6317,16.648,16.6154,16.6317,316100.0
2006-04-27 09:30:00,30.5,30.54,30.45,30.49,383300.0,16.5773,16.5991,16.5501,16.5719,383300.0
2006-04-27 10:00:00,30.49,30.86,30.49,30.73,982200.0,16.5719,16.773,16.5719,16.7023,982200.0
2006-04-27 10:30:00,30.72,30.8,30.64,30.74,412100.0,16.6969,16.7404,16.6534,16.7078,412100.0
2006-04-27 11:00:00,30.77,31.0,30.75,31.0,677200.0,16.7241,16.8491,16.7132,16.8491,677200.0
2006-04-27 11:30:00,30.99,31.05,30.87,31.0,606000.0,16.8436,16.8763,16.7784,16.8491,606000.0
2006-04-27 12:00:00,31.01,31.19,31.01,31.12,566300.0,16.8545,16.9523,16.8545,16.9143,566300.0
2006-04-27 12:30:00,31.12,31.18,31.05,31.11,381400.0,16.9143,16.9469,16.8763,16.9089,381400.0
2006-04-27 13:00:00,31.1,31.19,31.09,31.16,573700.0,16.9034,16.9523,16.898,16.936,573700.0
2006-04-27 13:30:00,31.17,31.17,31.01,31.01,258100.0,16.9415,16.9415,16.8545,16.8545,258100.0
2006-04-27 14:00:00,31.02,31.03,30.96,31.01,352200.0,16.86,16.8654,16.8273,16.8545,352200.0
2006-04-27 14:30:00,31.01,31.13,31.01,31.1,316500.0,16.8545,16.9197,16.8545,16.9034,316500.0
2006-04-27 15:00:00,31.1,31.14,31.08,31.08,305900.0,16.9034,16.9252,16.8926,16.8926,305900.0
2006-04-27 15:30:00,31.08,31.08,30.97,30.98,721300.0,16.8926,16.8926,16.8328,16.8382,721300.0
2006-04-28 09:30:00,30.98,31.3,30.95,31.3,1382800.0,16.8382,17.0121,16.8219,17.0121,1382800.0
2006-04-28 10:00:00,31.3,31.45,31.3,31.43,1794600.0,17.0121,17.0937,17.0121,17.0828,1794600.0
2006-04-28 10:30:00,31.42,31.42,31.29,31.31,613700.0,17.0774,17.0774,17.0067,17.0176,613700.0
2006-04-28 11:00:00,31.31,31.35,31.27,31.3,610000.0,17.0176,17.0393,16.9958,17.0121,610000.0
2006-04-28 11:30:00,31.3,31.37,31.29,31.35,501200.0,17.0121,17.0502,17.0067,17.0393,501200.0
2006-04-28 12:00:00,31.35,31.4,31.32,31.4,240100.0,17.0393,17.0665,17.023,17.0665,240100.0
2006-04-28 12:30:00,31.4,31.45,31.34,31.44,418400.0,17.0665,17.0937,17.0339,17.0882,418400.0
2006-04-28 13:00:00,31.43,31.49,31.41,31.44,243600.0,17.0828,17.1154,17.0719,17.0882,243600.0
2006-04-28 13:30:00,31.42,31.47,31.38,31.4,411800.0,17.0774,17.1045,17.0556,17.0665,411800.0
2006-04-28 14:00:00,31.41,31.45,31.38,31.44,315400.0,17.0719,17.0937,17.0556,17.0882,315400.0
2006-04-28 14:30:00,31.44,31.49,31.43,31.45,432600.0,17.0882,17.1154,17.0828,17.0937,432600.0
2006-04-28 15:00:00,31.45,31.5,31.4,31.48,592300.0,17.0937,17.1208,17.0665,17.11,592300.0
2006-04-28 15:30:00,31.49,31.51,31.44,31.45,1362800.0,17.1154,17.1263,17.0882,17.0937,1362800.0
2006-05-01 09:30:00,31.3,31.37,31.27,31.31,605200.0,17.0121,17.0502,16.9958,17.0176,605200.0
2006-05-01 10:00:00,31.32,31.32,31.19,31.19,427800.0,17.023,17.023,16.9523,16.9523,427800.0
2006-05-01 10:30:00,31.19,31.22,31.13,31.15,296800.0,16.9523,16.9687,16.9197,16.9306,296800.0
2006-05-01 11:00:00,31.15,31.18,31.1,31.14,198800.0,16.9306,16.9469,16.9034,16.9252,198800.0
2006-05-01 11:30:00,31.14,31.19,31.1,31.15,300000.0,16.9252,16.9523,16.9034,16.9306,300000.0
2006-05-01 12:00:00,31.15,31.15,31.1,31.13,231200.0,16.9306,16.9306,16.9034,16.9197,231200.0
2006-05-01 12:30:00,31.15,31.15,31.12,31.15,185000.0,16.9306,16.9306,16.9143,16.9306,185000.0
2006-05-01 13:00:00,31.13,31.15,31.08,31.14,325500.0,16.9197,16.9306,16.8926,16.9252,325500.0
2006-05-01 13:30:00,31.15,31.16,31.11,31.14,237000.0,16.9306,16.936,16.9089,16.9252,237000.0
2006-05-01 14:00:00,31.15,31.15,31.11,31.14,272200.0,16.9306,16.9306,16.9089,16.9252,272200.0
2006-05-01 14:30:00,31.13,31.14,31.08,31.14,383000.0,16.9197,16.9252,16.8926,16.9252,383000.0
2006-05-01 15:00:00,31.14,31.22,30.93,30.99,754800.0,16.9252,16.9687,16.811,16.8436,754800.0
2006-05-01 15:30:00,30.99,31.01,30.89,30.93,1255500.0,16.8436,16.8545,16.7893,16.811,1255500.0
2006-05-02 09:30:00,31.01,31.22,31.0,31.1,591100.0,16.8545,16.9687,16.8491,16.9034,591100.0
2006-05-02 10:00:00,31.1,31.15,30.95,31.02,428700.0,16.9034,16.9306,16.8219,16.86,428700.0
2006-05-02 10:30:00,31.03,31.05,30.99,31.02,152500.0,16.8654,16.8763,16.8436,16.86,152500.0
2006-05-02 11:00:00,31.02,31.07,30.93,30.96,214400.0,16.86,16.8871,16.811,16.8273,214400.0
2006-05-02 11:30:00,30.96,31.0,30.92,30.97,169600.0,16.8273,16.8491,16.8056,16.8328,169600.0
2006-05-02 12:00:00,30.97,31.0,30.93,30.98,224700.0,16.8328,16.8491,16.811,16.8382,224700.0
2006-05-02 12:30:00,30.98,30.98,30.93,30.95,176700.0,16.8382,16.8382,16.811,16.8219,176700.0
2006-05-02 13:00:00,30.94,30.95,30.84,30.85,161900.0,16.8165,16.8219,16.7621,16.7676,161900.0
2006-05-02 13:30:00,30.85,30.94,30.83,30.94,241600.0,16.7676,16.8165,16.7567,16.8165,241600.0
2006-05-02 14:00:00,30.93,30.97,30.9,30.96,85200.0,16.811,16.8328,16.7947,16.8273,85200.0
2006-05-02 14:30:00,30.95,31.01,30.95,31.01,238100.0,16.8219,16.8545,16.8219,16.8545,238100.0
2006-05-02 15:00:00,31.01,31.08,31.0,31.08,941500.0,16.8545,16.8926,16.8491,16.8926,941500.0
2006-05-02 15:30:00,31.08,31.08,31.03,31.05,284000.0,16.8926,16.8926,16.8654,16.8763,284000.0
2006-05-03 09:30:00,31.05,31.06,30.93,31.0,381600.0,16.8763,16.8817,16.811,16.8491,381600.0
2006-05-03 10:00:00,31.0,31.0,30.9,30.97,256400.0,16.8491,16.8491,16.7947,16.8328,256400.0
2006-05-03 10:30:00,30.97,31.04,30.91,30.94,189800.0,16.8328,16.8708,16.8002,16.8165,189800.0
2006-05-03 11:00:00,30.96,31.01,30.91,30.94,174000.0,16.8273,16.8545,16.8002,16.8165,174000.0
2006-05-03 11:30:00,30.94,30.99,30.91,30.94,651300.0,16.8165,16.8436,16.8002,16.8165,651300.0
2006-05-03 12:00:00,30.93,30.98,30.92,30.94,132900.0,16.811,16.8382,16.8056,16.8165,132900.0
2006-05-03 12:30:00,30.94,30.99,30.9,30.91,337100.0,16.8165,16.8436,16.7947,16.8002,337100.0
2006-05-03 13:00:00,30.91,30.95,30.91,30.95,405000.0,16.8002,16.8219,16.8002,16.8219,405000.0
2006-05-03 13:30:00,30.94,30.97,30.92,30.95,365000.0,16.8165,16.8328,16.8056,16.8219,365000.0
2006-05-03 14:00:00,30.96,30.96,30.91,30.92,134300.0,16.8273,16.8273,16.8002,16.8056,134300.0
2006-05-03 14:30:00,30.92,31.0,30.92,30.96,107800.0,16.8056,16.8491,16.8056,16.8273,107800.0
2006-05-03 15:00:00,30.97,31.06,30.94,31.03,221000.0,16.8328,16.8817,16.8165,16.8654,221000.0
2006-05-03 15:30:00,31.03,31.17,31.03,31.1,578900.0,16.8654,16.9415,16.8654,16.9034,578900.0
2006-05-04 09:30:00,31.16,31.37,31.15,31.36,474500.0,16.936,17.0502,16.9306,17.0447,474500.0
2006-05-04 10:00:00,31.36,31.49,31.35,31.47,468500.0,17.0447,17.1154,17.0393,17.1045,468500.0
2006-05-04 10:30:00,31.47,31.5,31.45,31.45,401300.0,17.1045,17.1208,17.0937,17.0937,401300.0
2006-05-04 11:00:00,31.46,31.47,31.4,31.41,588300.0,17.0991,17.1045,17.0665,17.0719,588300.0
2006-05-04 11:30:00,31.41,31.48,31.39,31.47,256500.0,17.0719,17.11,17.0611,17.1045,256500.0
2006-05-04 12:00:00,31.47,31.47,31.42,31.42,151500.0,17.1045,17.1045,17.0774,17.0774,151500.0
2006-05-04 12:30:00,31.42,31.42,31.24,31.32,3473000.0,17.0774,17.0774,16.9795,17.023,3473000.0
2006-05-04 13:00:00,31.32,31.35,31.25,31.35,269600.0,17.023,17.0393,16.985,17.0393,269600.0
2006-05-04 13:30:00,31.35,31.39,31.33,31.38,314200.0,17.0393,17.0611,17.0284,17.0556,314200.0
2006-05-04 14:00:00,31.38,31.38,31.33,31.33,235400.0,17.0556,17.0556,17.0284,17.0284,235400.0
2006-05-04 14:30:00,31.33,31.34,31.26,31.3,357200.0,17.0284,17.0339,16.9904,17.0121,357200.0
2006-05-04 15:00:00,31.3,31.36,31.29,31.33,596900.0,17.0121,17.0447,17.0067,17.0284,596900.0
2006-05-04 15:30:00,31.33,31.35,31.24,31.25,910700.0,17.0284,17.0393,16.9795,16.985,910700.0
2006-05-05 09:30:00,31.25,31.42,31.24,31.36,954800.0,16.985,17.0774,16.9795,17.0447,954800.0
2006-05-05 10:00:00,31.36,31.38,31.18,31.22,428500.0,17.0447,17.0556,16.9469,16.9687,428500.0
2006-05-05 10:30:00,31.22,31.28,31.22,31.27,567500.0,16.9687,17.0013,16.9687,16.9958,567500.0
2006-05-05 11:00:00,31.27,31.29,31.23,31.26,422100.0,16.9958,17.0067,16.9741,16.9904,422100.0
2006-05-05 11:30:00,31.27,31.35,31.27,31.29,317900.0,16.9958,17.0393,16.9958,17.0067,317900.0
2006-05-05 12:00:00,31.29,31.32,31.28,31.31,425300.0,17.0067,17.023,17.0013,17.0176,425300.0
2006-05-05 12:30:00,31.31,31.33,31.28,31.29,229100.0,17.0176,17.0284,17.0013,17.0067,229100.0
2006-05-05 13:00:00,31.29,31.34,31.28,31.32,152100.0,17.0067,17.0339,17.0013,17.023,152100.0
2006-05-05 13:30:00,31.31,31.33,31.26,31.28,414400.0,17.0176,17.0284,16.9904,17.0013,414400.0
2006-05-05 14:00:00,31.29,31.35,31.28,31.33,534100.0,17.0067,17.0393,17.0013,17.0284,534100.0
2006-05-05 14:30:00,31.33,31.38,31.33,31.35,563200.0,17.0284,17.0556,17.0284,17.0393,563200.0
2006-05-05 15:00:00,31.36,31.44,31.34,31.35,387300.0,17.0447,17.0882,17.0339,17.0393,387300.0
2006-05-05 15:30:00,31.35,31.38,31.3,31.35,567200.0,17.0393,17.0556,17.0121,17.0393,567200.0
2006-05-08 09:30:00,31.25,31.5,31.24,31.46,858100.0,16.985,17.1208,16.9795,17.0991,858100.0
2006-05-08 10:00:00,31.47,31.47,31.4,31.43,287900.0,17.1045,17.1045,17.0665,17.0828,287900.0
2006-05-08 10:30:00,31.44,31.44,31.37,31.37,261700.0,17.0882,17.0882,17.0502,17.0502,261700.0
2006-05-08 11:00:00,31.38,31.44,31.37,31.38,213800.0,17.0556,17.0882,17.0502,17.0556,213800.0
2006-05-08 11:30:00,31.38,31.4,31.34,31.34,167800.0,17.0556,17.0665,17.0339,17.0339,167800.0
2006-05-08 12:00:00,31.34,31.37,31.32,31.34,131600.0,17.0339,17.0502,17.023,17.0339,131600.0
2006-05-08 12:30:00,31.34,31.38,31.31,31.35,156100.0,17.0339,17.0556,17.0176,17.0393,156100.0
2006-05-08 13:00:00,31.34,31.35,31.32,31.33,147700.0,17.0339,17.0393,17.023,17.0284,147700.0
2006-05-08 13:30:00,31.33,31.33,31.27,31.29,215200.0,17.0284,17.0284,16.9958,17.0067,215200.0
2006-05-08 14:00:00,31.29,31.35,31.28,31.3,360100.0,17.0067,17.0393,17.0013,17.0121,360100.0
2006-05-08 14:30:00,31.3,31.32,31.26,31.32,281300.0,17.0121,17.023,16.9904,17.023,281300.0
2006-05-08 15:00:00,31.32,31.35,31.28,31.31,377200.0,17.023,17.0393,17.0013,17.0176,377200.0
2006-05-08 15:30:00,31.3,31.39,31.3,31.36,510000.0,17.0121,17.0611,17.0121,17.0447,510000.0
2006-05-09 09:30:00,31.28,31.44,31.28,31.34,419600.0,17.0013,17.0882,17.0013,17.0339,419600.0
2006-05-09 10:00:00,31.35,31.44,31.33,31.41,408100.0,17.0393,17.0882,17.0284,17.0719,408100.0
2006-05-09 10:30:00,31.42,31.52,31.42,31.52,374900.0,17.0774,17.1317,17.0774,17.1317,374900.0
2006-05-09 11:00:00,31.52,31.53,31.48,31.48,434000.0,17.1317,17.1371,17.11,17.11,434000.0
2006-05-09 11:30:00,31.48,31.53,31.46,31.48,183800.0,17.11,17.1371,17.0991,17.11,183800.0
2006-05-09 12:00:00,31.48,31.49,31.43,31.44,137600.0,17.11,17.1154,17.0828,17.0882,137600.0
2006-05-09 12:30:00,31.45,31.48,31.42,31.47,227600.0,17.0937,17.11,17.0774,17.1045,227600.0
2006-05-09 13:00:00,31.47,31.52,31.47,31.5,183800.0,17.1045,17.1317,17.1045,17.1208,183800.0
2006-05-09 13:30:00,31.5,31.51,31.45,31.47,168300.0,17.1208,17.1263,17.0937,17.1045,168300.0
2006-05-09 14:00:00,31.47,31.49,31.46,31.47,175600.0,17.1045,17.1154,17.0991,17.1045,175600.0
2006-05-09 14:30:00,31.47,31.51,31.45,31.49,327900.0,17.1045,17.1263,17.0937,17.1154,327900.0
2006-05-09 15:00:00,31.5,31.52,31.48,31.5,426000.0,17.1208,17.1317,17.11,17.1208,426000.0
2006-05-09 15:30:00,31.51,31.55,31.49,31.55,841000.0,17.1263,17.148,17.1154,17.148,841000.0
2006-05-10 09:30:00,31.81,31.81,31.44,31.72,1000700.0,17.2893,17.2893,17.0882,17.2404,1000700.0
2006-05-10 10:00:00,31.72,31.75,31.67,31.75,623600.0,17.2404,17.2567,17.2132,17.2567,623600.0
2006-05-10 10:30:00,31.75,31.85,31.75,31.85,454600.0,17.2567,17.3111,17.2567,17.3111,454600.0
2006-05-10 11:00:00,31.84,31.85,31.76,31.84,423300.0,17.3056,17.3111,17.2622,17.3056,423300.0
2006-05-10 11:30:00,31.84,31.87,31.79,31.81,345000.0,17.3056,17.3219,17.2785,17.2893,345000.0
2006-05-10 12:00:00,31.82,31.84,31.8,31.83,191600.0,17.2948,17.3056,17.2839,17.3002,191600.0
2006-05-10 12:30:00,31.82,31.87,31.82,31.87,230400.0,17.2948,17.3219,17.2948,17.3219,230400.0
2006-05-10 13:00:00,31.86,31.88,31.86,31.88,138600.0,17.3165,17.3274,17.3165,17.3274,138600.0
2006-05-10 13:30:00,31.88,31.88,31.77,31.83,290900.0,17.3274,17.3274,17.2676,17.3002,290900.0
2006-05-10 14:00:00,31.83,31.83,31.67,31.73,766800.0,17.3002,17.3002,17.2132,17.2458,766800.0
2006-05-10 14:30:00,31.73,31.85,31.68,31.82,651800.0,17.2458,17.3111,17.2187,17.2948,651800.0
2006-05-10 15:00:00,31.82,31.87,31.78,31.79,469900.0,17.2948,17.3219,17.273,17.2785,469900.0
2006-05-10 15:30:00,31.78,31.84,31.75,31.82,588400.0,17.273,17.3056,17.2567,17.2948,588400.0
2006-05-11 09:30:00,31.69,31.78,31.64,31.73,561700.0,17.2241,17.273,17.1969,17.2458,561700.0
2006-05-11 10:00:00,31.72,31.8,31.71,31.77,337100.0,17.2404,17.2839,17.235,17.2676,337100.0
2006-05-11 10:30:00,31.77,31.8,31.75,31.76,329100.0,17.2676,17.2839,17.2567,17.2622,329100.0
2006-05-11 11:00:00,31.76,31.87,31.75,31.83,527800.0,17.2622,17.3219,17.2567,17.3002,527800.0
2006-05-11 11:30:00,31.83,31.89,31.83,31.89,930800.0,17.3002,17.3328,17.3002,17.3328,930800.0
2006-05-11 12:00:00,31.87,31.89,31.85,31.85,492300.0,17.3219,17.3328,17.3111,17.3111,492300.0
2006-05-11 12:30:00,31.85,31.86,31.56,31.8,959300.0,17.3111,17.3165,17.1535,17.2839,959300.0
2006-05-11 13:00:00,31.79,31.81,31.6,31.63,421600.0,17.2785,17.2893,17.1752,17.1915,421600.0
2006-05-11 13:30:00,31.63,31.65,31.55,31.65,284500.0,17.1915,17.2024,17.148,17.2024,284500.0
2006-05-11 14:00:00,31.64,31.69,31.58,31.58,247700.0,17.1969,17.2241,17.1643,17.1643,247700.0
2006-05-11 14:30:00,31.57,31.58,31.47,31.48,431900.0,17.1589,17.1643,17.1045,17.11,431900.0
2006-05-11 15:00:00,31.48,31.6,31.47,31.52,500800.0,17.11,17.1752,17.1045,17.1317,500800.0
2006-05-11 15:30:00,31.52,31.72,31.51,31.71,985100.0,17.1317,17.2404,17.1263,17.235,985100.0
2006-05-12 09:30:00,31.71,31.74,31.5,31.7,471200.0,17.235,17.2513,17.1208,17.2295,471200.0
2006-05-12 10:00:00,31.7,31.73,31.56,31.58,389700.0,17.2295,17.2458,17.1535,17.1643,389700.0
2006-05-12 10:30:00,31.59,31.6,31.46,31.52,429100.0,17.1698,17.1752,17.0991,17.1317,429100.0
2006-05-12 11:00:00,31.52,31.6,31.47,31.5,360200.0,17.1317,17.1752,17.1045,17.1208,360200.0
2006-05-12 11:30:00,31.5,31.53,31.46,31.5,259500.0,17.1208,17.1371,17.0991,17.1208,259500.0
2006-05-12 12:00:00,31.49,31.56,31.49,31.51,297800.0,17.1154,17.1535,17.1154,17.1263,297800.0
2006-05-12 12:30:00,31.52,31.52,31.36,31.4,358300.0,17.1317,17.1317,17.0447,17.0665,358300.0
2006-05-12 13:00:00,31.4,31.44,31.36,31.38,195800.0,17.0665,17.0882,17.0447,17.0556,195800.0
2006-05-12 13:30:00,31.38,31.43,31.36,31.4,181700.0,17.0556,17.0828,17.0447,17.0665,181700.0
2006-05-12 14:00:00,31.39,31.55,31.39,31.45,224900.0,17.0611,17.148,17.0611,17.0937,224900.0
2006-05-12 14:30:00,31.44,31.46,31.36,31.38,266900.0,17.0882,17.0991,17.0447,17.0556,266900.0
2006-05-12 15:00:00,31.38,31.46,31.35,31.36,335700.0,17.0556,17.0991,17.0393,17.0447,335700.0
2006-05-12 15:30:00,31.36,31.42,31.34,31.35,643000.0,17.0447,17.0774,17.0339,17.0393,643000.0
2006-05-15 09:30:00,31.22,31.5,31.22,31.45,472500.0,16.9687,17.1208,16.9687,17.0937,472500.0
2006-05-15 10:00:00,31.44,31.52,31.35,31.51,277600.0,17.0882,17.1317,17.0393,17.1263,277600.0
2006-05-15 10:30:00,31.49,31.61,31.45,31.51,249500.0,17.1154,17.1806,17.0937,17.1263,249500.0
2006-05-15 11:00:00,31.5,31.61,31.5,31.52,199800.0,17.1208,17.1806,17.1208,17.1317,199800.0
2006-05-15 11:30:00,31.52,31.63,31.5,31.56,358000.0,17.1317,17.1915,17.1208,17.1535,358000.0
2006-05-15 12:00:00,31.56,31.62,31.56,31.58,230000.0,17.1535,17.1861,17.1535,17.1643,230000.0
2006-05-15 12:30:00,31.58,31.61,31.57,31.58,175800.0,17.1643,17.1806,17.1589,17.1643,175800.0
2006-05-15 13:00:00,31.59,31.61,31.41,31.45,176200.0,17.1698,17.1806,17.0719,17.0937,176200.0
2006-05-15 13:30:00,31.45,31.45,31.31,31.38,225100.0,17.0937,17.0937,17.0176,17.0556,225100.0
2006-05-15 14:00:00,31.38,31.47,31.37,31.46,212600.0,17.0556,17.1045,17.0502,17.0991,212600.0
2006-05-15 14:30:00,31.49,31.54,31.38,31.41,237600.0,17.1154,17.1426,17.0556,17.0719,237600.0
2006-05-15 15:00:00,31.4,31.55,31.39,31.44,255500.0,17.0665,17.148,17.0611,17.0882,255500.0
2006-05-15 15:30:00,31.43,31.5,31.39,31.5,369800.0,17.0828,17.1208,17.0611,17.1208,369800.0
2006-05-16 09:30:00,31.5,31.55,31.34,31.42,251000.0,17.1208,17.148,17.0339,17.0774,251000.0
2006-05-16 10:00:00,31.42,31.49,31.36,31.4,199700.0,17.0774,17.1154,17.0447,17.0665,199700.0
2006-05-16 10:30:00,31.4,31.55,31.39,31.51,197000.0,17.0665,17.148,17.0611,17.1263,197000.0
2006-05-16 11:00:00,31.51,31.57,31.46,31.46,203900.0,17.1263,17.1589,17.0991,17.0991,203900.0
2006-05-16 11:30:00,31.47,31.56,31.45,31.55,216300.0,17.1045,17.1535,17.0937,17.148,216300.0
2006-05-16 12:00:00,31.55,31.57,31.51,31.55,147600.0,17.148,17.1589,17.1263,17.148,147600.0
2006-05-16 12:30:00,31.55,31.6,31.52,31.6,136200.0,17.148,17.1752,17.1317,17.1752,136200.0
2006-05-16 13:00:00,31.6,31.68,31.57,31.66,271300.0,17.1752,17.2187,17.1589,17.2078,271300.0
2006-05-16 13:30:00,31.67,31.69,31.62,31.66,219200.0,17.2132,17.2241,17.1861,17.2078,219200.0
2006-05-16 14:00:00,31.65,31.68,31.63,31.65,230300.0,17.2024,17.2187,17.1915,17.2024,230300.0
2006-05-16 14:30:00,31.65,31.68,31.57,31.59,276500.0,17.2024,17.2187,17.1589,17.1698,276500.0
2006-05-16 15:00:00,31.59,31.61,31.56,31.6,223100.0,17.1698,17.1806,17.1535,17.1752,223100.0
2006-05-16 15:30:00,31.6,31.66,31.57,31.58,371900.0,17.1752,17.2078,17.1589,17.1643,371900.0
2006-05-17 09:30:00,31.25,31.37,31.16,31.33,527500.0,16.985,17.0502,16.936,17.0284,527500.0
2006-05-17 10:00:00,31.34,31.46,31.3,31.43,466100.0,17.0339,17.0991,17.0121,17.0828,466100.0
2006-05-17 10:30:00,31.42,31.52,31.37,31.43,329600.0,17.0774,17.1317,17.0502,17.0828,329600.0
2006-05-17 11:00:00,31.43,31.45,31.18,31.2,502900.0,17.0828,17.0937,16.9469,16.9578,502900.0
2006-05-17 11:30:00,31.21,31.38,31.19,31.37,450500.0,16.9632,17.0556,16.9523,17.0502,450500.0
2006-05-17 12:00:00,31.37,31.41,31.3,31.32,274900.0,17.0502,17.0719,17.0121,17.023,274900.0
2006-05-17 12:30:00,31.32,31.38,31.25,31.28,178000.0,17.023,17.0556,16.985,17.0013,178000.0
2006-05-17 13:00:00,31.29,31.33,31.16,31.18,188400.0,17.0067,17.0284,16.936,16.9469,188400.0
2006-05-17 13:30:00,31.17,31.25,31.1,31.22,227300.0,16.9415,16.985,16.9034,16.9687,227300.0
2006-05-17 14:00:00,31.21,31.24,31.18,31.19,235600.0,16.9632,16.9795,16.9469,16.9523,235600.0
2006-05-17 14:30:00,31.2,31.21,30.98,31.02,271300.0,16.9578,16.9632,16.8382,16.86,271300.0
2006-05-17 15:00:00,31.02,31.25,31.02,31.23,343500.0,16.86,16.985,16.86,16.9741,343500.0
2006-05-17 15:30:00,31.23,31.29,31.19,31.2,697100.0,16.9741,17.0067,16.9523,16.9578,697100.0
2006-05-18 09:30:00,31.24,31.33,31.11,31.14,342700.0,16.9795,17.0284,16.9089,16.9252,342700.0
2006-05-18 10:00:00,31.12,31.21,31.05,31.15,266200.0,16.9143,16.9632,16.8763,16.9306,266200.0
2006-05-18 10:30:00,31.15,31.19,31.09,31.12,174400.0,16.9306,16.9523,16.898,16.9143,174400.0
2006-05-18 11:00:00,31.12,31.2,31.01,31.17,168500.0,16.9143,16.9578,16.8545,16.9415,168500.0
2006-05-18 11:30:00,31.17,31.23,31.05,31.1,212100.0,16.9415,16.9741,16.8763,16.9034,212100.0
2006-05-18 12:00:00,31.1,31.17,31.05,31.11,243900.0,16.9034,16.9415,16.8763,16.9089,243900.0
2006-05-18 12:30:00,31.1,31.14,31.05,31.07,248500.0,16.9034,16.9252,16.8763,16.8871,248500.0
2006-05-18 13:00:00,31.06,31.1,31.05,31.08,233600.0,16.8817,16.9034,16.8763,16.8926,233600.0
2006-05-18 13:30:00,31.09,31.11,31.06,31.09,105600.0,16.898,16.9089,16.8817,16.898,105600.0
2006-05-18 14:00:00,31.09,31.09,31.05,31.05,250900.0,16.898,16.898,16.8763,16.8763,250900.0
2006-05-18 14:30:00,31.05,31.07,31.04,31.05,277600.0,16.8763,16.8871,16.8708,16.8763,277600.0
2006-05-18 15:00:00,31.04,31.05,30.84,30.88,488300.0,16.8708,16.8763,16.7621,16.7839,488300.0
2006-05-18 15:30:00,30.88,30.96,30.85,30.86,767300.0,16.7839,16.8273,16.7676,16.773,767300.0
2006-05-19 09:30:00,31.12,31.49,31.06,31.16,1486200.0,16.9143,17.1154,16.8817,16.936,1486200.0
2006-05-19 10:00:00,31.16,31.16,30.99,31.0,353500.0,16.936,16.936,16.8436,16.8491,353500.0
2006-05-19 10:30:00,30.99,31.19,30.95,31.18,306900.0,16.8436,16.9523,16.8219,16.9469,306900.0
2006-05-19 11:00:00,31.18,31.23,30.99,31.13,378100.0,16.9469,16.9741,16.8436,16.9197,378100.0
2006-05-19 11:30:00,31.13,31.17,31.03,31.11,294100.0,16.9197,16.9415,16.8654,16.9089,294100.0
2006-05-19 12:00:00,31.12,31.19,31.08,31.12,326300.0,16.9143,16.9523,16.8926,16.9143,326300.0
2006-05-19 12:30:00,31.11,31.22,31.09,31.12,285000.0,16.9089,16.9687,16.898,16.9143,285000.0
2006-05-19 13:00:00,31.12,31.27,31.08,31.21,273100.0,16.9143,16.9958,16.8926,16.9632,273100.0
2006-05-19 13:30:00,31.21,31.28,31.19,31.25,170500.0,16.9632,17.0013,16.9523,16.985,170500.0
2006-05-19 14:00:00,31.24,31.25,31.17,31.19,182800.0,16.9795,16.985,16.9415,16.9523,182800.0
2006-05-19 14:30:00,31.2,31.2,31.06,31.07,302100.0,16.9578,16.9578,16.8817,16.8871,302100.0
2006-05-19 15:00:00,31.07,31.15,31.05,31.11,423500.0,16.8871,16.9306,16.8763,16.9089,423500.0
2006-05-19 15:30:00,31.11,31.18,31.05,31.1,465300.0,16.9089,16.9469,16.8763,16.9034,465300.0
2006-05-22 09:30:00,31.1,31.32,30.97,31.15,473300.0,16.9034,17.023,16.8328,16.9306,473300.0
2006-05-22 10:00:00,31.15,31.19,31.06,31.18,316800.0,16.9306,16.9523,16.8817,16.9469,316800.0
2006-05-22 10:30:00,31.18,31.18,31.08,31.08,281500.0,16.9469,16.9469,16.8926,16.8926,281500.0
2006-05-22 11:00:00,31.09,31.09,30.94,31.08,250000.0,16.898,16.898,16.8165,16.8926,250000.0
2006-05-22 11:30:00,31.08,31.17,30.91,31.09,450100.0,16.8926,16.9415,16.8002,16.898,450100.0
2006-05-22 12:00:00,31.1,31.25,31.08,31.14,345200.0,16.9034,16.985,16.8926,16.9252,345200.0
2006-05-22 12:30:00,31.14,31.21,31.04,31.06,252900.0,16.9252,16.9632,16.8708,16.8817,252900.0
2006-05-22 13:00:00,31.08,31.11,31.0,31.07,281600.0,16.8926,16.9089,16.8491,16.8871,281600.0
2006-05-22 13:30:00,31.07,31.11,31.03,31.1,187400.0,16.8871,16.9089,16.8654,16.9034,187400.0
2006-05-22 14:00:00,31.1,31.23,31.01,31.19,230700.0,16.9034,16.9741,16.8545,16.9523,230700.0
2006-05-22 14:30:00,31.21,31.21,31.08,31.11,167700.0,16.9632,16.9632,16.8926,16.9089,167700.0
2006-05-22 15:00:00,31.11,31.27,31.08,31.22,344500.0,16.9089,16.9958,16.8926,16.9687,344500.0
2006-05-22 15:30:00,31.23,31.27,31.09,31.1,475600.0,16.9741,16.9958,16.898,16.9034,475600.0
2006-05-23 09:30:00,31.12,31.23,31.05,31.07,364000.0,16.9143,16.9741,16.8763,16.8871,364000.0
2006-05-23 10:00:00,31.07,31.16,31.05,31.15,437500.0,16.8871,16.936,16.8763,16.9306,437500.0
2006-05-23 10:30:00,31.16,31.2,31.14,31.16,300200.0,16.936,16.9578,16.9252,16.936,300200.0
2006-05-23 11:00:00,31.16,31.18,31.05,31.12,450400.0,16.936,16.9469,16.8763,16.9143,450400.0
2006-05-23 11:30:00,31.11,31.24,31.1,31.18,227900.0,16.9089,16.9795,16.9034,16.9469,227900.0
2006-05-23 12:00:00,31.18,31.22,31.16,31.19,152600.0,16.9469,16.9687,16.936,16.9523,152600.0
2006-05-23 12:30:00,31.18,31.21,31.16,31.2,181200.0,16.9469,16.9632,16.936,16.9578,181200.0
2006-05-23 13:00:00,31.21,31.28,31.19,31.27,391700.0,16.9632,17.0013,16.9523,16.9958,391700.0
2006-05-23 13:30:00,31.27,31.35,31.27,31.31,182500.0,16.9958,17.0393,16.9958,17.0176,182500.0
2006-05-23 14:00:00,31.32,31.35,31.25,31.28,193600.0,17.023,17.0393,16.985,17.0013,193600.0
2006-05-23 14:30:00,31.29,31.31,31.2,31.24,267500.0,17.0067,17.0176,16.9578,16.9795,267500.0
2006-05-23 15:00:00,31.24,31.24,31.17,31.18,275300.0,16.9795,16.9795,16.9415,16.9469,275300.0
2006-05-23 15:30:00,31.19,31.2,30.98,31.02,578800.0,16.9523,16.9578,16.8382,16.86,578800.0
2006-05-24 09:30:00,31.04,31.16,30.94,31.04,428400.0,16.8708,16.936,16.8165,16.8708,428400.0
2006-05-24 10:00:00,31.05,31.25,31.01,31.24,313300.0,16.8763,16.985,16.8545,16.9795,313300.0
2006-05-24 10:30:00,31.23,31.29,31.14,31.15,239400.0,16.9741,17.0067,16.9252,16.9306,239400.0
2006-05-24 11:00:00,31.15,31.22,31.0,31.02,324200.0,16.9306,16.9687,16.8491,16.86,324200.0
2006-05-24 11:30:00,31.01,31.11,30.88,31.04,289400.0,16.8545,16.9089,16.7839,16.8708,289400.0
2006-05-24 12:00:00,31.04,31.14,30.95,30.96,193300.0,16.8708,16.9252,16.8219,16.8273,193300.0
2006-05-24 12:30:00,30.97,31.01,30.86,30.93,237700.0,16.8328,16.8545,16.773,16.811,237700.0
2006-05-24 13:00:00,30.94,30.98,30.86,30.87,207200.0,16.8165,16.8382,16.773,16.7784,207200.0
2006-05-24 13:30:00,30.86,31.06,30.82,31.03,271000.0,16.773,16.8817,16.7512,16.8654,271000.0
2006-05-24 14:00:00,31.02,31.06,30.86,30.9,313600.0,16.86,16.8817,16.773,16.7947,313600.0
2006-05-24 14:30:00,30.91,31.1,30.84,31.0,339600.0,16.8002,16.9034,16.7621,16.8491,339600.0
2006-05-24 15:00:00,31.02,31.03,30.89,30.91,338700.0,16.86,16.8654,16.7893,16.8002,338700.0
2006-05-24 15:30:00,30.92,31.1,30.91,30.98,618400.0,16.8056,16.9034,16.8002,16.8382,618400.0
2006-05-25 09:30:00,31.17,31.18,31.01,31.03,344300.0,16.9415,16.9469,16.8545,16.8654,344300.0
2006-05-25 10:00:00,31.02,31.04,30.89,30.93,992800.0,16.86,16.8708,16.7893,16.811,992800.0
2006-05-25 10:30:00,30.93,31.0,30.87,30.93,301200.0,16.811,16.8491,16.7784,16.811,301200.0
2006-05-25 11:00:00,30.91,30.96,30.9,30.92,140600.0,16.8002,16.8273,16.7947,16.8056,140600.0
2006-05-25 11:30:00,30.92,30.99,30.92,30.99,289700.0,16.8056,16.8436,16.8056,16.8436,289700.0
2006-05-25 12:00:00,30.99,30.99,30.92,30.93,239400.0,16.8436,16.8436,16.8056,16.811,239400.0
2006-05-25 12:30:00,30.95,30.95,30.9,30.92,127800.0,16.8219,16.8219,16.7947,16.8056,127800.0
2006-05-25 13:00:00,30.92,30.92,30.85,30.85,282800.0,16.8056,16.8056,16.7676,16.7676,282800.0
2006-05-25 13:30:00,30.85,30.86,30.73,30.75,295100.0,16.7676,16.773,16.7023,16.7132,295100.0
2006-05-25 14:00:00,30.75,30.85,30.73,30.83,246000.0,16.7132,16.7676,16.7023,16.7567,246000.0
2006-05-25 14:30:00,30.83,30.87,30.81,30.87,352300.0,16.7567,16.7784,16.7458,16.7784,352300.0
2006-05-25 15:00:00,30.87,30.88,30.82,30.88,224400.0,16.7784,16.7839,16.7512,16.7839,224400.0
2006-05-25 15:30:00,30.87,30.92,30.84,30.91,651200.0,16.7784,16.8056,16.7621,16.8002,651200.0
2006-05-26 09:30:00,30.99,30.99,30.9,30.92,243100.0,16.8436,16.8436,16.7947,16.8056,243100.0
2006-05-26 10:00:00,30.92,31.0,30.92,30.98,332500.0,16.8056,16.8491,16.8056,16.8382,332500.0
2006-05-26 10:30:00,30.98,30.99,30.94,30.97,360900.0,16.8382,16.8436,16.8165,16.8328,360900.0
2006-05-26 11:00:00,30.97,31.06,30.96,31.02,214800.0,16.8328,16.8817,16.8273,16.86,214800.0
2006-05-26 11:30:00,31.01,31.05,31.0,31.02,120800.0,16.8545,16.8763,16.8491,16.86,120800.0
2006-05-26 12:00:00,31.03,31.04,30.99,31.0,84100.0,16.8654,16.8708,16.8436,16.8491,84100.0
2006-05-26 12:30:00,30.99,31.03,30.99,31.02,69700.0,16.8436,16.8654,16.8436,16.86,69700.0
2006-05-26 13:00:00,31.01,31.03,31.0,31.02,72200.0,16.8545,16.8654,16.8491,16.86,72200.0
2006-05-26 13:30:00,31.02,31.03,30.99,31.02,88100.0,16.86,16.8654,16.8436,16.86,88100.0
2006-05-26 14:00:00,31.01,31.03,30.99,31.01,111800.0,16.8545,16.8654,16.8436,16.8545,111800.0
2006-05-26 14:30:00,31.0,31.02,30.96,30.99,137100.0,16.8491,16.86,16.8273,16.8436,137100.0
2006-05-26 15:00:00,31.0,31.01,30.99,31.01,146800.0,16.8491,16.8545,16.8436,16.8545,146800.0
2006-05-26 15:30:00,31.0,31.03,30.98,31.02,302200.0,16.8491,16.8654,16.8382,16.86,302200.0
2006-05-30 09:30:00,31.03,31.03,30.83,30.84,322400.0,16.8654,16.8654,16.7567,16.7621,322400.0
2006-05-30 10:00:00,30.83,30.84,30.77,30.79,211000.0,16.7567,16.7621,16.7241,16.7349,211000.0
2006-05-30 10:30:00,30.8,30.97,30.78,30.91,312200.0,16.7404,16.8328,16.7295,16.8002,312200.0
2006-05-30 11:00:00,30.91,30.94,30.78,30.8,119600.0,16.8002,16.8165,16.7295,16.7404,119600.0
2006-05-30 11:30:00,30.8,30.86,30.78,30.79,108000.0,16.7404,16.773,16.7295,16.7349,108000.0
2006-05-30 12:00:00,30.79,30.84,30.77,30.82,129300.0,16.7349,16.7621,16.7241,16.7512,129300.0
2006-05-30 12:30:00,30.83,30.83,30.73,30.75,113000.0,16.7567,16.7567,16.7023,16.7132,113000.0
2006-05-30 13:00:00,30.75,30.8,30.71,30.79,107900.0,16.7132,16.7404,16.6915,16.7349,107900.0
2006-05-30 13:30:00,30.79,30.8,30.72,30.76,131500.0,16.7349,16.7404,16.6969,16.7186,131500.0
2006-05-30 14:00:00,30.77,30.83,30.74,30.82,139000.0,16.7241,16.7567,16.7078,16.7512,139000.0
2006-05-30 14:30:00,30.83,30.87,30.82,30.87,116400.0,16.7567,16.7784,16.7512,16.7784,116400.0
2006-05-30 15:00:00,30.87,30.87,30.77,30.81,282700.0,16.7784,16.7784,16.7241,16.7458,282700.0
2006-05-30 15:30:00,30.81,30.81,30.73,30.78,552200.0,16.7458,16.7458,16.7023,16.7295,552200.0
2006-05-31 09:30:00,30.87,30.89,30.8,30.84,232300.0,16.7784,16.7893,16.7404,16.7621,232300.0
2006-05-31 10:00:00,30.84,30.87,30.77,30.83,193600.0,16.7621,16.7784,16.7241,16.7567,193600.0
2006-05-31 10:30:00,30.83,30.9,30.81,30.83,327600.0,16.7567,16.7947,16.7458,16.7567,327600.0
2006-05-31 11:00:00,30.83,30.86,30.77,30.83,252300.0,16.7567,16.773,16.7241,16.7567,252300.0
2006-05-31 11:30:00,30.83,30.85,30.8,30.82,146300.0,16.7567,16.7676,16.7404,16.7512,146300.0
2006-05-31 12:00:00,30.83,30.86,30.8,30.84,166100.0,16.7567,16.773,16.7404,16.7621,166100.0
2006-05-31 12:30:00,30.83,30.85,30.79,30.8,116900.0,16.7567,16.7676,16.7349,16.7404,116900.0
2006-05-31 13:00:00,30.79,30.8,30.73,30.75,160800.0,16.7349,16.7404,16.7023,16.7132,160800.0
2006-05-31 13:30:00,30.75,30.78,30.69,30.7,337400.0,16.7132,16.7295,16.6806,16.686,337400.0
2006-05-31 14:00:00,30.7,30.78,30.57,30.64,516300.0,16.686,16.7295,16.6154,16.6534,516300.0
2006-05-31 14:30:00,30.63,30.76,30.63,30.74,346000.0,16.648,16.7186,16.648,16.7078,346000.0
2006-05-31 15:00:00,30.74,30.75,30.67,30.72,391300.0,16.7078,16.7132,16.6697,16.6969,391300.0
2006-05-31 15:30:00,30.72,30.87,30.71,30.86,632100.0,16.6969,16.7784,16.6915,16.773,632100.0
2006-06-01 09:30:00,30.93,31.07,30.8,31.0,383200.0,16.811,16.8871,16.7404,16.8491,383200.0
2006-06-01 10:00:00,30.99,31.02,30.92,31.0,314500.0,16.8436,16.86,16.8056,16.8491,314500.0
2006-06-01 10:30:00,31.01,31.03,30.96,31.01,427700.0,16.8545,16.8654,16.8273,16.8545,427700.0
2006-06-01 11:00:00,31.01,31.1,31.0,31.1,195500.0,16.8545,16.9034,16.8491,16.9034,195500.0
2006-06-01 11:30:00,31.1,31.18,31.07,31.08,221700.0,16.9034,16.9469,16.8871,16.8926,221700.0
2006-06-01 12:00:00,31.08,31.16,31.07,31.14,138400.0,16.8926,16.936,16.8871,16.9252,138400.0
2006-06-01 12:30:00,31.14,31.18,31.11,31.13,123000.0,16.9252,16.9469,16.9089,16.9197,123000.0
2006-06-01 13:00:00,31.13,31.16,31.12,31.16,93000.0,16.9197,16.936,16.9143,16.936,93000.0
2006-06-01 13:30:00,31.15,31.19,31.14,31.18,116500.0,16.9306,16.9523,16.9252,16.9469,116500.0
2006-06-01 14:00:00,31.18,31.25,31.14,31.2,222900.0,16.9469,16.985,16.9252,16.9578,222900.0
2006-06-01 14:30:00,31.2,31.27,31.2,31.26,251200.0,16.9578,16.9958,16.9578,16.9904,251200.0
2006-06-01 15:00:00,31.26,31.32,31.22,31.29,256700.0,16.9904,17.023,16.9687,17.0067,256700.0
2006-06-01 15:30:00,31.28,31.35,31.28,31.31,744100.0,17.0013,17.0393,17.0013,17.0176,744100.0
2006-06-02 09:30:00,31.31,31.71,31.31,31.55,1281500.0,17.0176,17.235,17.0176,17.148,1281500.0
2006-06-02 10:00:00,31.55,31.74,31.54,31.62,741300.0,17.148,17.2513,17.1426,17.1861,741300.0
2006-06-02 10:30:00,31.62,31.71,31.59,31.68,369800.0,17.1861,17.235,17.1698,17.2187,369800.0
2006-06-02 11:00:00,31.67,31.7,31.63,31.65,353400.0,17.2132,17.2295,17.1915,17.2024,353400.0
2006-06-02 11:30:00,31.65,31.66,31.57,31.58,335200.0,17.2024,17.2078,17.1589,17.1643,335200.0
2006-06-02 12:00:00,31.57,31.64,31.53,31.62,324000.0,17.1589,17.1969,17.1371,17.1861,324000.0
2006-06-02 12:30:00,31.62,31.67,31.62,31.63,181700.0,17.1861,17.2132,17.1861,17.1915,181700.0
2006-06-02 13:00:00,31.65,31.67,31.63,31.67,200500.0,17.2024,17.2132,17.1915,17.2132,200500.0
2006-06-02 13:30:00,31.67,31.71,31.61,31.68,407900.0,17.2132,17.235,17.1806,17.2187,407900.0
2006-06-02 14:00:00,31.68,31.69,31.57,31.57,346000.0,17.2187,17.2241,17.1589,17.1589,346000.0
2006-06-02 14:30:00,31.57,31.64,31.56,31.62,208500.0,17.1589,17.1969,17.1535,17.1861,208500.0
2006-06-02 15:00:00,31.62,31.67,31.56,31.67,311800.0,17.1861,17.2132,17.1535,17.2132,311800.0
2006-06-02 15:30:00,31.67,31.7,31.62,31.67,773100.0,17.2132,17.2295,17.1861,17.2132,773100.0
2006-06-05 09:30:00,31.5,31.53,31.44,31.51,350100.0,17.1208,17.1371,17.0882,17.1263,350100.0
2006-06-05 10:00:00,31.52,31.57,31.47,31.56,203900.0,17.1317,17.1589,17.1045,17.1535,203900.0
2006-06-05 10:30:00,31.56,31.6,31.51,31.57,189200.0,17.1535,17.1752,17.1263,17.1589,189200.0
2006-06-05 11:00:00,31.57,31.61,31.56,31.6,139800.0,17.1589,17.1806,17.1535,17.1752,139800.0
2006-06-05 11:30:00,31.59,31.59,31.53,31.57,82800.0,17.1698,17.1698,17.1371,17.1589,82800.0
2006-06-05 12:00:00,31.59,31.59,31.51,31.53,135100.0,17.1698,17.1698,17.1263,17.1371,135100.0
2006-06-05 12:30:00,31.53,31.55,31.51,31.53,84400.0,17.1371,17.148,17.1263,17.1371,84400.0
2006-06-05 13:00:00,31.53,31.56,31.5,31.52,207300.0,17.1371,17.1535,17.1208,17.1317,207300.0
2006-06-05 13:30:00,31.53,31.55,31.5,31.52,51400.0,17.1371,17.148,17.1208,17.1317,51400.0
2006-06-05 14:00:00,31.51,31.52,31.35,31.4,326900.0,17.1263,17.1317,17.0393,17.0665,326900.0
2006-06-05 14:30:00,31.4,31.43,31.3,31.39,332600.0,17.0665,17.0828,17.0121,17.0611,332600.0
2006-06-05 15:00:00,31.37,31.4,31.25,31.3,471500.0,17.0502,17.0665,16.985,17.0121,471500.0
2006-06-05 15:30:00,31.3,31.33,31.26,31.26,660900.0,17.0121,17.0284,16.9904,16.9904,660900.0
2006-06-06 09:30:00,31.3,31.4,31.2,31.3,300900.0,17.0121,17.0665,16.9578,17.0121,300900.0
2006-06-06 10:00:00,31.28,31.3,31.21,31.23,284900.0,17.0013,17.0121,16.9632,16.9741,284900.0
2006-06-06 10:30:00,31.21,31.24,31.04,31.09,305600.0,16.9632,16.9795,16.8708,16.898,305600.0
2006-06-06 11:00:00,31.1,31.21,31.02,31.21,528300.0,16.9034,16.9632,16.86,16.9632,528300.0
2006-06-06 11:30:00,31.2,31.24,31.12,31.14,330200.0,16.9578,16.9795,16.9143,16.9252,330200.0
2006-06-06 12:00:00,31.15,31.25,31.12,31.16,242700.0,16.9306,16.985,16.9143,16.936,242700.0
2006-06-06 12:30:00,31.16,31.32,31.15,31.28,279800.0,16.936,17.023,16.9306,17.0013,279800.0
2006-06-06 13:00:00,31.29,31.29,31.17,31.2,188800.0,17.0067,17.0067,16.9415,16.9578,188800.0
2006-06-06 13:30:00,31.2,31.22,31.09,31.16,195900.0,16.9578,16.9687,16.898,16.936,195900.0
2006-06-06 14:00:00,31.16,31.2,31.1,31.17,204000.0,16.936,16.9578,16.9034,16.9415,204000.0
2006-06-06 14:30:00,31.17,31.26,31.08,31.11,229200.0,16.9415,16.9904,16.8926,16.9089,229200.0
2006-06-06 15:00:00,31.1,31.17,31.06,31.08,248100.0,16.9034,16.9415,16.8817,16.8926,248100.0
2006-06-06 15:30:00,31.09,31.28,31.07,31.27,507800.0,16.898,17.0013,16.8871,16.9958,507800.0
2006-06-07 09:30:00,31.37,31.49,31.32,31.46,286800.0,17.0502,17.1154,17.023,17.0991,286800.0
2006-06-07 10:00:00,31.47,31.69,31.45,31.66,369800.0,17.1045,17.2241,17.0937,17.2078,369800.0
2006-06-07 10:30:00,31.66,31.67,31.45,31.52,296700.0,17.2078,17.2132,17.0937,17.1317,296700.0
2006-06-07 11:00:00,31.52,31.66,31.51,31.6,278500.0,17.1317,17.2078,17.1263,17.1752,278500.0
2006-06-07 11:30:00,31.6,31.8,31.57,31.79,317300.0,17.1752,17.2839,17.1589,17.2785,317300.0
2006-06-07 12:00:00,31.8,31.83,31.77,31.79,222200.0,17.2839,17.3002,17.2676,17.2785,222200.0
2006-06-07 12:30:00,31.78,31.8,31.7,31.78,266100.0,17.273,17.2839,17.2295,17.273,266100.0
2006-06-07 13:00:00,31.77,31.83,31.77,31.8,229800.0,17.2676,17.3002,17.2676,17.2839,229800.0
2006-06-07 13:30:00,31.79,31.81,31.73,31.78,263700.0,17.2785,17.2893,17.2458,17.273,263700.0
2006-06-07 14:00:00,31.78,31.78,31.62,31.75,455000.0,17.273,17.273,17.1861,17.2567,455000.0
2006-06-07 14:30:00,31.76,31.82,31.73,31.79,246900.0,17.2622,17.2948,17.2458,17.2785,246900.0
2006-06-07 15:00:00,31.79,31.83,31.7,31.7,447100.0,17.2785,17.3002,17.2295,17.2295,447100.0
2006-06-07 15:30:00,31.7,31.71,31.53,31.55,803400.0,17.2295,17.235,17.1371,17.148,803400.0
2006-06-08 09:30:00,31.45,31.55,31.39,31.43,375100.0,17.0937,17.148,17.0611,17.0828,375100.0
2006-06-08 10:00:00,31.43,31.49,31.35,31.38,281600.0,17.0828,17.1154,17.0393,17.0556,281600.0
2006-06-08 10:30:00,31.38,31.47,31.33,31.45,367600.0,17.0556,17.1045,17.0284,17.0937,367600.0
2006-06-08 11:00:00,31.42,31.5,31.26,31.33,383000.0,17.0774,17.1208,16.9904,17.0284,383000.0
2006-06-08 11:30:00,31.32,31.45,31.22,31.4,542500.0,17.023,17.0937,16.9687,17.0665,542500.0
2006-06-08 12:00:00,31.38,31.43,31.3,31.35,368500.0,17.0556,17.0828,17.0121,17.0393,368500.0
2006-06-08 12:30:00,31.36,31.45,31.34,31.37,236100.0,17.0447,17.0937,17.0339,17.0502,236100.0
2006-06-08 13:00:00,31.37,31.39,31.28,31.33,268300.0,17.0502,17.0611,17.0013,17.0284,268300.0
2006-06-08 13:30:00,31.33,31.49,31.31,31.45,390600.0,17.0284,17.1154,17.0176,17.0937,390600.0
2006-06-08 14:00:00,31.45,31.49,31.4,31.44,430700.0,17.0937,17.1154,17.0665,17.0882,430700.0
2006-06-08 14:30:00,31.44,31.55,31.41,31.49,254400.0,17.0882,17.148,17.0719,17.1154,254400.0
2006-06-08 15:00:00,31.49,31.61,31.48,31.51,524200.0,17.1154,17.1806,17.11,17.1263,524200.0
2006-06-08 15:30:00,31.48,31.66,31.48,31.59,630900.0,17.11,17.2078,17.11,17.1698,630900.0
2006-06-09 09:30:00,31.58,31.6,31.42,31.54,413700.0,17.1643,17.1752,17.0774,17.1426,413700.0
2006-06-09 10:00:00,31.54,31.54,31.48,31.53,294600.0,17.1426,17.1426,17.11,17.1371,294600.0
2006-06-09 10:30:00,31.53,31.62,31.53,31.59,382500.0,17.1371,17.1861,17.1371,17.1698,382500.0
2006-06-09 11:00:00,31.59,31.65,31.58,31.61,202800.0,17.1698,17.2024,17.1643,17.1806,202800.0
2006-06-09 11:30:00,31.63,31.64,31.54,31.59,317900.0,17.1915,17.1969,17.1426,17.1698,317900.0
2006-06-09 12:00:00,31.58,31.63,31.55,31.55,271000.0,17.1643,17.1915,17.148,17.148,271000.0
2006-06-09 12:30:00,31.55,31.57,31.43,31.45,205300.0,17.148,17.1589,17.0828,17.0937,205300.0
2006-06-09 13:00:00,31.45,31.56,31.37,31.41,316900.0,17.0937,17.1535,17.0502,17.0719,316900.0
2006-06-09 13:30:00,31.41,31.5,31.38,31.46,179000.0,17.0719,17.1208,17.0556,17.0991,179000.0
2006-06-09 14:00:00,31.45,31.54,31.38,31.51,228600.0,17.0937,17.1426,17.0556,17.1263,228600.0
2006-06-09 14:30:00,31.5,31.66,31.5,31.59,289300.0,17.1208,17.2078,17.1208,17.1698,289300.0
2006-06-09 15:00:00,31.59,31.63,31.56,31.6,207800.0,17.1698,17.1915,17.1535,17.1752,207800.0
2006-06-09 15:30:00,31.6,31.61,31.49,31.57,755800.0,17.1752,17.1806,17.1154,17.1589,755800.0
2006-06-12 09:30:00,31.58,31.6,31.49,31.52,297300.0,17.1643,17.1752,17.1154,17.1317,297300.0
2006-06-12 10:00:00,31.51,31.57,31.43,31.45,327600.0,17.1263,17.1589,17.0828,17.0937,327600.0
2006-06-12 10:30:00,31.45,31.54,31.45,31.5,218300.0,17.0937,17.1426,17.0937,17.1208,218300.0
2006-06-12 11:00:00,31.49,31.54,31.45,31.5,174000.0,17.1154,17.1426,17.0937,17.1208,174000.0
2006-06-12 11:30:00,31.51,31.66,31.5,31.66,239700.0,17.1263,17.2078,17.1208,17.2078,239700.0
2006-06-12 12:00:00,31.65,31.68,31.6,31.63,161800.0,17.2024,17.2187,17.1752,17.1915,161800.0
2006-06-12 12:30:00,31.62,31.64,31.6,31.64,86800.0,17.1861,17.1969,17.1752,17.1969,86800.0
2006-06-12 13:00:00,31.63,31.72,31.56,31.69,264800.0,17.1915,17.2404,17.1535,17.2241,264800.0
2006-06-12 13:30:00,31.7,31.72,31.63,31.7,162000.0,17.2295,17.2404,17.1915,17.2295,162000.0
2006-06-12 14:00:00,31.7,31.7,31.6,31.62,154300.0,17.2295,17.2295,17.1752,17.1861,154300.0
2006-06-12 14:30:00,31.63,31.63,31.57,31.58,225200.0,17.1915,17.1915,17.1589,17.1643,225200.0
2006-06-12 15:00:00,31.58,31.62,31.54,31.55,259900.0,17.1643,17.1861,17.1426,17.148,259900.0
2006-06-12 15:30:00,31.54,31.56,31.48,31.51,577500.0,17.1426,17.1535,17.11,17.1263,577500.0
2006-06-13 09:30:00,31.55,31.75,31.49,31.63,557900.0,17.148,17.2567,17.1154,17.1915,557900.0
2006-06-13 10:00:00,31.63,31.66,31.48,31.56,520600.0,17.1915,17.2078,17.11,17.1535,520600.0
2006-06-13 10:30:00,31.57,31.57,31.45,31.48,601700.0,17.1589,17.1589,17.0937,17.11,601700.0
2006-06-13 11:00:00,31.48,31.54,31.44,31.51,414400.0,17.11,17.1426,17.0882,17.1263,414400.0
2006-06-13 11:30:00,31.5,31.66,31.5,31.62,379300.0,17.1208,17.2078,17.1208,17.1861,379300.0
2006-06-13 12:00:00,31.63,31.64,31.56,31.58,294300.0,17.1915,17.1969,17.1535,17.1643,294300.0
2006-06-13 12:30:00,31.57,31.69,31.57,31.68,226000.0,17.1589,17.2241,17.1589,17.2187,226000.0
2006-06-13 13:00:00,31.66,31.67,31.53,31.54,437200.0,17.2078,17.2132,17.1371,17.1426,437200.0
2006-06-13 13:30:00,31.53,31.59,31.51,31.55,849200.0,17.1371,17.1698,17.1263,17.148,849200.0
2006-06-13 14:00:00,31.56,31.57,31.44,31.48,677800.0,17.1535,17.1589,17.0882,17.11,677800.0
2006-06-13 14:30:00,31.48,31.5,31.36,31.43,513100.0,17.11,17.1208,17.0447,17.0828,513100.0
2006-06-13 15:00:00,31.43,31.5,31.27,31.47,786300.0,17.0828,17.1208,16.9958,17.1045,786300.0
2006-06-13 15:30:00,31.48,31.6,31.38,31.38,1054400.0,17.11,17.1752,17.0556,17.0556,1054400.0
2006-06-14 09:30:00,31.39,31.55,31.06,31.21,509500.0,17.0611,17.148,16.8817,16.9632,509500.0
2006-06-14 10:00:00,31.21,31.23,30.98,31.01,417200.0,16.9632,16.9741,16.8382,16.8545,417200.0
2006-06-14 10:30:00,31.01,31.08,30.69,30.71,595300.0,16.8545,16.8926,16.6806,16.6915,595300.0
2006-06-14 11:00:00,30.69,30.82,30.67,30.79,594800.0,16.6806,16.7512,16.6697,16.7349,594800.0
2006-06-14 11:30:00,30.79,30.82,30.74,30.76,409300.0,16.7349,16.7512,16.7078,16.7186,409300.0
2006-06-14 12:00:00,30.76,30.84,30.76,30.78,321900.0,16.7186,16.7621,16.7186,16.7295,321900.0
2006-06-14 12:30:00,30.8,30.83,30.76,30.82,231300.0,16.7404,16.7567,16.7186,16.7512,231300.0
2006-06-14 13:00:00,30.83,30.84,30.77,30.81,466200.0,16.7567,16.7621,16.7241,16.7458,466200.0
2006-06-14 13:30:00,30.8,30.86,30.79,30.84,523900.0,16.7404,16.773,16.7349,16.7621,523900.0
2006-06-14 14:00:00,30.84,31.0,30.81,30.89,445100.0,16.7621,16.8491,16.7458,16.7893,445100.0
2006-06-14 14:30:00,30.88,30.92,30.8,30.89,592600.0,16.7839,16.8056,16.7404,16.7893,592600.0
2006-06-14 15:00:00,30.89,30.9,30.83,30.87,595600.0,16.7893,16.7947,16.7567,16.7784,595600.0
2006-06-14 15:30:00,30.87,31.15,30.87,31.1,735300.0,16.7784,16.9306,16.7784,16.9034,735300.0
2006-06-15 09:30:00,31.07,31.21,31.0,31.0,701000.0,16.8871,16.9632,16.8491,16.8491,701000.0
2006-06-15 10:00:00,31.0,31.01,30.82,30.86,520800.0,16.8491,16.8545,16.7512,16.773,520800.0
2006-06-15 10:30:00,30.86,31.03,30.85,30.96,745100.0,16.773,16.8654,16.7676,16.8273,745100.0
2006-06-15 11:00:00,30.97,30.99,30.94,30.98,284500.0,16.8328,16.8436,16.8165,16.8382,284500.0
2006-06-15 11:30:00,30.99,31.02,30.97,31.01,234400.0,16.8436,16.86,16.8328,16.8545,234400.0
2006-06-15 12:00:00,31.01,31.03,31.0,31.01,194900.0,16.8545,16.8654,16.8491,16.8545,194900.0
2006-06-15 12:30:00,31.0,31.01,30.96,30.97,210900.0,16.8491,16.8545,16.8273,16.8328,210900.0
2006-06-15 13:00:00,30.98,30.99,30.96,30.97,168900.0,16.8382,16.8436,16.8273,16.8328,168900.0
2006-06-15 13:30:00,30.97,31.05,30.96,31.0,283600.0,16.8328,16.8763,16.8273,16.8491,283600.0
2006-06-15 14:00:00,31.0,31.2,30.99,31.19,392500.0,16.8491,16.9578,16.8436,16.9523,392500.0
2006-06-15 14:30:00,31.19,31.34,31.16,31.29,290800.0,16.9523,17.0339,16.936,17.0067,290800.0
2006-06-15 15:00:00,31.29,31.29,31.19,31.21,748900.0,17.0067,17.0067,16.9523,16.9632,748900.0
2006-06-15 15:30:00,31.2,31.35,31.2,31.29,1120900.0,16.9578,17.0393,16.9578,17.0067,1120900.0
2006-06-16 09:30:00,31.19,31.41,31.19,31.32,1673200.0,16.9523,17.0719,16.9523,17.023,1673200.0
2006-06-16 10:00:00,31.33,31.33,31.24,31.25,285700.0,17.0284,17.0284,16.9795,16.985,285700.0
2006-06-16 10:30:00,31.25,31.35,31.24,31.29,191900.0,16.985,17.0393,16.9795,17.0067,191900.0
2006-06-16 11:00:00,31.3,31.38,31.22,31.22,267600.0,17.0121,17.0556,16.9687,16.9687,267600.0
2006-06-16 11:30:00,31.22,31.25,31.17,31.18,202900.0,16.9687,16.985,16.9415,16.9469,202900.0
2006-06-16 12:00:00,31.18,31.22,31.1,31.12,168500.0,16.9469,16.9687,16.9034,16.9143,168500.0
2006-06-16 12:30:00,31.12,31.12,31.0,31.04,217000.0,16.9143,16.9143,16.8491,16.8708,217000.0
2006-06-16 13:00:00,31.05,31.12,31.02,31.12,186100.0,16.8763,16.9143,16.86,16.9143,186100.0
2006-06-16 13:30:00,31.12,31.18,31.09,31.18,351300.0,16.9143,16.9469,16.898,16.9469,351300.0
2006-06-16 14:00:00,31.18,31.22,31.15,31.18,334900.0,16.9469,16.9687,16.9306,16.9469,334900.0
2006-06-16 14:30:00,31.18,31.24,31.17,31.23,267500.0,16.9469,16.9795,16.9415,16.9741,267500.0
2006-06-16 15:00:00,31.23,31.32,31.22,31.31,384400.0,16.9741,17.023,16.9687,17.0176,384400.0
2006-06-16 15:30:00,31.3,31.36,31.25,31.26,773300.0,17.0121,17.0447,16.985,16.9904,773300.0
2006-06-19 09:30:00,31.33,31.49,31.33,31.42,367800.0,17.0284,17.1154,17.0284,17.0774,367800.0
2006-06-19 10:00:00,31.42,31.45,31.29,31.39,206400.0,17.0774,17.0937,17.0067,17.0611,206400.0
2006-06-19 10:30:00,31.39,31.43,31.28,31.39,229700.0,17.0611,17.0828,17.0013,17.0611,229700.0
2006-06-19 11:00:00,31.39,31.49,31.39,31.46,240400.0,17.0611,17.1154,17.0611,17.0991,240400.0
2006-06-19 11:30:00,31.44,31.53,31.41,31.5,193200.0,17.0882,17.1371,17.0719,17.1208,193200.0
2006-06-19 12:00:00,31.48,31.51,31.42,31.46,150500.0,17.11,17.1263,17.0774,17.0991,150500.0
2006-06-19 12:30:00,31.46,31.47,31.34,31.34,115000.0,17.0991,17.1045,17.0339,17.0339,115000.0
2006-06-19 13:00:00,31.34,31.35,31.23,31.28,383000.0,17.0339,17.0393,16.9741,17.0013,383000.0
2006-06-19 13:30:00,31.28,31.3,31.18,31.23,385700.0,17.0013,17.0121,16.9469,16.9741,385700.0
2006-06-19 14:00:00,31.23,31.25,31.16,31.22,241100.0,16.9741,16.985,16.936,16.9687,241100.0
2006-06-19 14:30:00,31.21,31.27,31.15,31.19,326700.0,16.9632,16.9958,16.9306,16.9523,326700.0
2006-06-19 15:00:00,31.19,31.3,31.18,31.28,363100.0,16.9523,17.0121,16.9469,17.0013,363100.0
2006-06-19 15:30:00,31.29,31.31,31.2,31.22,604600.0,17.0067,17.0176,16.9578,16.9687,604600.0
2006-06-20 09:30:00,31.21,31.32,31.12,31.16,523500.0,16.9632,17.023,16.9143,16.936,523500.0
2006-06-20 10:00:00,31.16,31.31,31.12,31.23,344300.0,16.936,17.0176,16.9143,16.9741,344300.0
2006-06-20 10:30:00,31.23,31.3,31.15,31.16,234000.0,16.9741,17.0121,16.9306,16.936,234000.0
2006-06-20 11:00:00,31.17,31.23,31.12,31.21,461000.0,16.9415,16.9741,16.9143,16.9632,461000.0
2006-06-20 11:30:00,31.21,31.24,31.12,31.14,429400.0,16.9632,16.9795,16.9143,16.9252,429400.0
2006-06-20 12:00:00,31.15,31.16,31.11,31.14,256200.0,16.9306,16.936,16.9089,16.9252,256200.0
2006-06-20 12:30:00,31.14,31.16,31.09,31.11,414400.0,16.9252,16.936,16.898,16.9089,414400.0
2006-06-20 13:00:00,31.11,31.16,31.11,31.15,95700.0,16.9089,16.936,16.9089,16.9306,95700.0
2006-06-20 13:30:00,31.15,31.15,31.11,31.12,273300.0,16.9306,16.9306,16.9089,16.9143,273300.0
2006-06-20 14:00:00,31.11,31.16,31.08,31.12,209800.0,16.9089,16.936,16.8926,16.9143,209800.0
2006-06-20 14:30:00,31.13,31.23,31.1,31.2,236400.0,16.9197,16.9741,16.9034,16.9578,236400.0
2006-06-20 15:00:00,31.21,31.21,31.15,31.16,226800.0,16.9632,16.9632,16.9306,16.936,226800.0
2006-06-20 15:30:00,31.16,31.19,31.1,31.11,681300.0,16.936,16.9523,16.9034,16.9089,681300.0
2006-06-21 09:30:00,31.18,31.36,31.17,31.22,428900.0,16.9469,17.0447,16.9415,16.9687,428900.0
2006-06-21 10:00:00,31.23,31.29,31.12,31.15,275300.0,16.9741,17.0067,16.9143,16.9306,275300.0
2006-06-21 10:30:00,31.16,31.18,31.07,31.09,1005500.0,16.936,16.9469,16.8871,16.898,1005500.0
2006-06-21 11:00:00,31.09,31.16,31.09,31.15,282900.0,16.898,16.936,16.898,16.9306,282900.0
2006-06-21 11:30:00,31.16,31.17,31.1,31.17,365000.0,16.936,16.9415,16.9034,16.9415,365000.0
2006-06-21 12:00:00,31.17,31.3,31.17,31.26,337600.0,16.9415,17.0121,16.9415,16.9904,337600.0
2006-06-21 12:30:00,31.26,31.32,31.26,31.3,191100.0,16.9904,17.023,16.9904,17.0121,191100.0
2006-06-21 13:00:00,31.29,31.31,31.25,31.26,116400.0,17.0067,17.0176,16.985,16.9904,116400.0
2006-06-21 13:30:00,31.26,31.37,31.25,31.34,168600.0,16.9904,17.0502,16.985,17.0339,168600.0
2006-06-21 14:00:00,31.34,31.37,31.32,31.34,166400.0,17.0339,17.0502,17.023,17.0339,166400.0
2006-06-21 14:30:00,31.34,31.39,31.31,31.33,203700.0,17.0339,17.0611,17.0176,17.0284,203700.0
2006-06-21 15:00:00,31.33,31.33,31.26,31.26,160800.0,17.0284,17.0284,16.9904,16.9904,160800.0
2006-06-21 15:30:00,31.26,31.27,31.17,31.2,431800.0,16.9904,16.9958,16.9415,16.9578,431800.0
2006-06-22 09:30:00,31.2,31.22,31.09,31.13,281600.0,16.9578,16.9687,16.898,16.9197,281600.0
2006-06-22 10:00:00,31.12,31.21,31.05,31.17,465900.0,16.9143,16.9632,16.8763,16.9415,465900.0
2006-06-22 10:30:00,31.17,31.18,31.12,31.15,280500.0,16.9415,16.9469,16.9143,16.9306,280500.0
2006-06-22 11:00:00,31.15,31.18,31.14,31.16,183700.0,16.9306,16.9469,16.9252,16.936,183700.0
2006-06-22 11:30:00,31.16,31.18,31.14,31.17,110300.0,16.936,16.9469,16.9252,16.9415,110300.0
2006-06-22 12:00:00,31.17,31.19,31.15,31.16,127900.0,16.9415,16.9523,16.9306,16.936,127900.0
2006-06-22 12:30:00,31.15,31.16,31.04,31.11,279700.0,16.9306,16.936,16.8708,16.9089,279700.0
2006-06-22 13:00:00,31.1,31.12,31.1,31.1,75000.0,16.9034,16.9143,16.9034,16.9034,75000.0
2006-06-22 13:30:00,31.1,31.12,31.03,31.06,218700.0,16.9034,16.9143,16.8654,16.8817,218700.0
2006-06-22 14:00:00,31.06,31.14,31.04,31.13,241400.0,16.8817,16.9252,16.8708,16.9197,241400.0
2006-06-22 14:30:00,31.14,31.16,31.06,31.14,188100.0,16.9252,16.936,16.8817,16.9252,188100.0
2006-06-22 15:00:00,31.16,31.19,31.14,31.17,946700.0,16.936,16.9523,16.9252,16.9415,946700.0
2006-06-22 15:30:00,31.16,31.21,31.14,31.15,328800.0,16.936,16.9632,16.9252,16.9306,328800.0
2006-06-23 09:30:00,31.09,31.09,30.8,30.83,795800.0,16.898,16.898,16.7404,16.7567,795800.0
2006-06-23 10:00:00,30.83,30.93,30.77,30.89,482800.0,16.7567,16.811,16.7241,16.7893,482800.0
2006-06-23 10:30:00,30.9,30.92,30.82,30.92,173600.0,16.7947,16.8056,16.7512,16.8056,173600.0
2006-06-23 11:00:00,30.92,30.94,30.84,30.88,270900.0,16.8056,16.8165,16.7621,16.7839,270900.0
2006-06-23 11:30:00,30.88,30.88,30.84,30.86,107300.0,16.7839,16.7839,16.7621,16.773,107300.0
2006-06-23 12:00:00,30.86,31.14,30.86,31.08,312400.0,16.773,16.9252,16.773,16.8926,312400.0
2006-06-23 12:30:00,31.07,31.1,31.0,31.03,184000.0,16.8871,16.9034,16.8491,16.8654,184000.0
2006-06-23 13:00:00,31.01,31.09,31.0,31.09,169400.0,16.8545,16.898,16.8491,16.898,169400.0
2006-06-23 13:30:00,31.09,31.13,31.03,31.04,153900.0,16.898,16.9197,16.8654,16.8708,153900.0
2006-06-23 14:00:00,31.04,31.04,30.98,31.02,171200.0,16.8708,16.8708,16.8382,16.86,171200.0
2006-06-23 14:30:00,31.02,31.06,30.87,30.98,160700.0,16.86,16.8817,16.7784,16.8382,160700.0
2006-06-23 15:00:00,30.97,31.01,30.92,31.01,215300.0,16.8328,16.8545,16.8056,16.8545,215300.0
2006-06-23 15:30:00,31.0,31.07,30.96,31.01,456000.0,16.8491,16.8871,16.8273,16.8545,456000.0
2006-06-26 09:30:00,31.14,31.17,31.03,31.11,456200.0,16.9252,16.9415,16.8654,16.9089,456200.0
2006-06-26 10:00:00,31.11,31.11,30.96,31.02,581000.0,16.9089,16.9089,16.8273,16.86,581000.0
2006-06-26 10:30:00,31.01,31.08,31.0,31.05,172300.0,16.8545,16.8926,16.8491,16.8763,172300.0
2006-06-26 11:00:00,31.06,31.14,31.05,31.12,140900.0,16.8817,16.9252,16.8763,16.9143,140900.0
2006-06-26 11:30:00,31.13,31.15,31.11,31.13,209300.0,16.9197,16.9306,16.9089,16.9197,209300.0
2006-06-26 12:00:00,31.13,31.15,31.09,31.14,281200.0,16.9197,16.9306,16.898,16.9252,281200.0
2006-06-26 12:30:00,31.14,31.18,31.14,31.17,125800.0,16.9252,16.9469,16.9252,16.9415,125800.0
2006-06-26 13:00:00,31.17,31.2,31.13,31.14,114200.0,16.9415,16.9578,16.9197,16.9252,114200.0
2006-06-26 13:30:00,31.14,31.17,31.13,31.17,106500.0,16.9252,16.9415,16.9197,16.9415,106500.0
2006-06-26 14:00:00,31.17,31.17,31.13,31.15,277600.0,16.9415,16.9415,16.9197,16.9306,277600.0
2006-06-26 14:30:00,31.14,31.21,31.12,31.15,270800.0,16.9252,16.9632,16.9143,16.9306,270800.0
2006-06-26 15:00:00,31.15,31.17,31.12,31.14,318900.0,16.9306,16.9415,16.9143,16.9252,318900.0
2006-06-26 15:30:00,31.14,31.19,31.13,31.19,518900.0,16.9252,16.9523,16.9197,16.9523,518900.0
2006-06-27 09:30:00,31.17,31.33,31.15,31.28,301500.0,16.9415,17.0284,16.9306,17.0013,301500.0
2006-06-27 10:00:00,31.27,31.3,31.16,31.18,467200.0,16.9958,17.0121,16.936,16.9469,467200.0
2006-06-27 10:30:00,31.19,31.21,31.11,31.13,234300.0,16.9523,16.9632,16.9089,16.9197,234300.0
2006-06-27 11:00:00,31.13,31.16,31.05,31.1,505900.0,16.9197,16.936,16.8763,16.9034,505900.0
2006-06-27 11:30:00,31.1,31.18,31.09,31.17,225000.0,16.9034,16.9469,16.898,16.9415,225000.0
2006-06-27 12:00:00,31.17,31.2,31.12,31.16,157300.0,16.9415,16.9578,16.9143,16.936,157300.0
2006-06-27 12:30:00,31.16,31.21,31.11,31.18,169700.0,16.936,16.9632,16.9089,16.9469,169700.0
2006-06-27 13:00:00,31.17,31.18,31.15,31.16,97900.0,16.9415,16.9469,16.9306,16.936,97900.0
2006-06-27 13:30:00,31.16,31.17,31.09,31.11,181200.0,16.936,16.9415,16.898,16.9089,181200.0
2006-06-27 14:00:00,31.11,31.16,31.1,31.11,162300.0,16.9089,16.936,16.9034,16.9089,162300.0
2006-06-27 14:30:00,31.1,31.12,31.03,31.06,186200.0,16.9034,16.9143,16.8654,16.8817,186200.0
2006-06-27 15:00:00,31.07,31.1,31.04,31.06,202200.0,16.8871,16.9034,16.8708,16.8817,202200.0
2006-06-27 15:30:00,31.06,31.09,31.0,31.02,376400.0,16.8817,16.898,16.8491,16.86,376400.0
2006-06-28 09:30:00,30.8,30.91,30.73,30.75,478000.0,16.9198,16.9802,16.8813,16.8923,478000.0
2006-06-28 10:00:00,30.76,30.86,30.75,30.76,279400.0,16.8978,16.9528,16.8923,16.8978,279400.0
2006-06-28 10:30:00,30.76,30.82,30.74,30.78,301200.0,16.8978,16.9308,16.8868,16.9088,301200.0
2006-06-28 11:00:00,30.78,30.8,30.67,30.7,193200.0,16.9088,16.9198,16.8484,16.8649,193200.0
2006-06-28 11:30:00,30.7,30.71,30.65,30.69,295100.0,16.8649,16.8704,16.8374,16.8594,295100.0
2006-06-28 12:00:00,30.68,30.82,30.67,30.81,163600.0,16.8539,16.9308,16.8484,16.9253,163600.0
2006-06-28 12:30:00,30.81,30.82,30.75,30.8,199100.0,16.9253,16.9308,16.8923,16.9198,199100.0
2006-06-28 13:00:00,30.8,30.84,30.79,30.84,119700.0,16.9198,16.9418,16.9143,16.9418,119700.0
2006-06-28 13:30:00,30.83,30.87,30.81,30.87,187000.0,16.9363,16.9583,16.9253,16.9583,187000.0
2006-06-28 14:00:00,30.86,30.93,30.85,30.93,216800.0,16.9528,16.9912,16.9473,16.9912,216800.0
2006-06-28 14:30:00,30.93,30.94,30.83,30.86,260100.0,16.9912,16.9967,16.9363,16.9528,260100.0
2006-06-28 15:00:00,30.85,30.86,30.8,30.83,222600.0,16.9473,16.9528,16.9198,16.9363,222600.0
2006-06-28 15:30:00,30.82,30.85,30.77,30.82,598700.0,16.9308,16.9473,16.9033,16.9308,598700.0
2006-06-29 09:30:00,30.82,30.95,30.75,30.86,387000.0,16.9308,17.0022,16.8923,16.9528,387000.0
2006-06-29 10:00:00,30.85,30.85,30.73,30.78,388700.0,16.9473,16.9473,16.8813,16.9088,388700.0
2006-06-29 10:30:00,30.78,30.84,30.77,30.8,501300.0,16.9088,16.9418,16.9033,16.9198,501300.0
2006-06-29 11:00:00,30.8,30.8,30.73,30.74,337900.0,16.9198,16.9198,16.8813,16.8868,337900.0
2006-06-29 11:30:00,30.74,30.76,30.68,30.7,204800.0,16.8868,16.8978,16.8539,16.8649,204800.0
2006-06-29 12:00:00,30.7,30.72,30.65,30.65,132800.0,16.8649,16.8758,16.8374,16.8374,132800.0
2006-06-29 12:30:00,30.64,30.65,30.58,30.6,255100.0,16.8319,16.8374,16.7989,16.8099,255100.0
2006-06-29 13:00:00,30.6,30.67,30.59,30.6,190900.0,16.8099,16.8484,16.8044,16.8099,190900.0
2006-06-29 13:30:00,30.6,30.72,30.59,30.6,303700.0,16.8099,16.8758,16.8044,16.8099,303700.0
2006-06-29 14:00:00,30.61,30.96,30.59,30.91,842100.0,16.8154,17.0077,16.8044,16.9802,842100.0
2006-06-29 14:30:00,30.91,31.06,30.89,31.03,928800.0,16.9802,17.0626,16.9692,17.0461,928800.0
2006-06-29 15:00:00,31.03,31.04,30.89,30.9,780500.0,17.0461,17.0516,16.9692,16.9747,780500.0
2006-06-29 15:30:00,30.89,30.99,30.89,30.98,789000.0,16.9692,17.0242,16.9692,17.0187,789000.0
2006-06-30 09:30:00,31.04,31.18,30.98,31.13,348200.0,17.0516,17.1285,17.0187,17.1011,348200.0
2006-06-30 10:00:00,31.12,31.13,30.98,31.05,380800.0,17.0956,17.1011,17.0187,17.0571,380800.0
2006-06-30 10:30:00,31.05,31.06,30.98,31.0,406100.0,17.0571,17.0626,17.0187,17.0297,406100.0
2006-06-30 11:00:00,31.0,31.04,30.97,30.99,360600.0,17.0297,17.0516,17.0132,17.0242,360600.0
2006-06-30 11:30:00,30.99,31.01,30.95,30.98,158800.0,17.0242,17.0352,17.0022,17.0187,158800.0
2006-06-30 12:00:00,30.98,30.99,30.93,30.93,116500.0,17.0187,17.0242,16.9912,16.9912,116500.0
2006-06-30 12:30:00,30.92,30.93,30.86,30.87,128900.0,16.9857,16.9912,16.9528,16.9583,128900.0
2006-06-30 13:00:00,30.87,30.94,30.87,30.9,169400.0,16.9583,16.9967,16.9583,16.9747,169400.0
2006-06-30 13:30:00,30.9,30.93,30.84,30.84,253500.0,16.9747,16.9912,16.9418,16.9418,253500.0
2006-06-30 14:00:00,30.84,30.92,30.82,30.91,220000.0,16.9418,16.9857,16.9308,16.9802,220000.0
2006-06-30 14:30:00,30.9,30.97,30.9,30.95,217600.0,16.9747,17.0132,16.9747,17.0022,217600.0
2006-06-30 15:00:00,30.95,30.96,30.88,30.94,253500.0,17.0022,17.0077,16.9637,16.9967,253500.0
2006-06-30 15:30:00,30.93,30.96,30.76,30.91,904800.0,16.9912,17.0077,16.8978,16.9802,904800.0
2006-07-03 09:30:00,31.19,31.19,31.01,31.02,299400.0,17.134,17.134,17.0352,17.0407,299400.0
2006-07-03 10:00:00,31.03,31.1,31.0,31.09,169200.0,17.0461,17.0846,17.0297,17.0791,169200.0
2006-07-03 10:30:00,31.08,31.11,31.07,31.07,237200.0,17.0736,17.0901,17.0681,17.0681,237200.0
2006-07-03 11:00:00,31.07,31.12,31.07,31.1,203600.0,17.0681,17.0956,17.0681,17.0846,203600.0
2006-07-03 11:30:00,31.1,31.14,31.08,31.11,279400.0,17.0846,17.1066,17.0736,17.0901,279400.0
2006-07-03 12:00:00,31.12,31.16,31.01,31.1,282900.0,17.0956,17.1176,17.0352,17.0846,282900.0
2006-07-03 12:30:00,31.1,31.17,31.09,31.15,447600.0,17.0846,17.1231,17.0791,17.1121,447600.0
2006-07-03 13:00:00,31.15,31.15,31.14,31.14,40200.0,17.1121,17.1121,17.1066,17.1066,40200.0
2006-07-03 13:30:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:00:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 14:30:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:00:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-03 15:30:00,31.14,31.14,31.14,31.14,0.0,17.1066,17.1066,17.1066,17.1066,0.0
2006-07-05 09:30:00,31.15,31.15,30.83,30.91,422700.0,17.1121,17.1121,16.9363,16.9802,422700.0
2006-07-05 10:00:00,30.9,30.91,30.78,30.9,466500.0,16.9747,16.9802,16.9088,16.9747,466500.0
2006-07-05 10:30:00,30.89,30.93,30.87,30.91,330500.0,16.9692,16.9912,16.9583,16.9802,330500.0
2006-07-05 11:00:00,30.9,31.0,30.88,30.98,324200.0,16.9747,17.0297,16.9637,17.0187,324200.0
2006-07-05 11:30:00,30.97,31.09,30.97,31.08,282000.0,17.0132,17.0791,17.0132,17.0736,282000.0
2006-07-05 12:00:00,31.08,31.09,31.03,31.08,221100.0,17.0736,17.0791,17.0461,17.0736,221100.0
2006-07-05 12:30:00,31.07,31.11,31.06,31.09,248700.0,17.0681,17.0901,17.0626,17.0791,248700.0
2006-07-05 13:00:00,31.09,31.14,31.07,31.07,219200.0,17.0791,17.1066,17.0681,17.0681,219200.0
2006-07-05 13:30:00,31.07,31.07,30.99,30.99,193800.0,17.0681,17.0681,17.0242,17.0242,193800.0
2006-07-05 14:00:00,31.0,31.01,30.98,30.99,124100.0,17.0297,17.0352,17.0187,17.0242,124100.0
2006-07-05 14:30:00,30.99,31.07,30.99,31.02,268800.0,17.0242,17.0681,17.0242,17.0407,268800.0
2006-07-05 15:00:00,31.01,31.03,30.95,30.97,328000.0,17.0352,17.0461,17.0022,17.0132,328000.0
2006-07-05 15:30:00,30.96,31.05,30.92,30.99,492600.0,17.0077,17.0571,16.9857,17.0242,492600.0
2006-07-06 09:30:00,31.13,31.19,31.01,31.13,328000.0,17.1011,17.134,17.0352,17.1011,328000.0
2006-07-06 10:00:00,31.13,31.18,31.09,31.17,304600.0,17.1011,17.1285,17.0791,17.1231,304600.0
2006-07-06 10:30:00,31.15,31.16,31.07,31.11,251800.0,17.1121,17.1176,17.0681,17.0901,251800.0
2006-07-06 11:00:00,31.11,31.15,31.1,31.11,345700.0,17.0901,17.1121,17.0846,17.0901,345700.0
2006-07-06 11:30:00,31.1,31.11,31.06,31.08,247000.0,17.0846,17.0901,17.0626,17.0736,247000.0
2006-07-06 12:00:00,31.06,31.08,30.94,30.99,225600.0,17.0626,17.0736,16.9967,17.0242,225600.0
2006-07-06 12:30:00,30.99,31.07,30.95,30.99,131100.0,17.0242,17.0681,17.0022,17.0242,131100.0
2006-07-06 13:00:00,31.0,31.07,30.99,31.0,109100.0,17.0297,17.0681,17.0242,17.0297,109100.0
2006-07-06 13:30:00,31.0,31.1,30.99,31.08,153200.0,17.0297,17.0846,17.0242,17.0736,153200.0
2006-07-06 14:00:00,31.08,31.08,31.02,31.06,143200.0,17.0736,17.0736,17.0407,17.0626,143200.0
2006-07-06 14:30:00,31.07,31.1,31.03,31.09,193200.0,17.0681,17.0846,17.0461,17.0791,193200.0
2006-07-06 15:00:00,31.08,31.14,31.06,31.08,174000.0,17.0736,17.1066,17.0626,17.0736,174000.0
2006-07-06 15:30:00,31.08,31.14,31.06,31.12,299900.0,17.0736,17.1066,17.0626,17.0956,299900.0
2006-07-07 09:30:00,31.13,31.21,31.04,31.09,335300.0,17.1011,17.145,17.0516,17.0791,335300.0
2006-07-07 10:00:00,31.1,31.18,31.05,31.13,322900.0,17.0846,17.1285,17.0571,17.1011,322900.0
2006-07-07 10:30:00,31.13,31.15,31.08,31.13,183100.0,17.1011,17.1121,17.0736,17.1011,183100.0
2006-07-07 11:00:00,31.14,31.15,31.1,31.13,261300.0,17.1066,17.1121,17.0846,17.1011,261300.0
2006-07-07 11:30:00,31.13,31.2,31.12,31.15,397300.0,17.1011,17.1395,17.0956,17.1121,397300.0
2006-07-07 12:00:00,31.15,31.18,31.11,31.17,286100.0,17.1121,17.1285,17.0901,17.1231,286100.0
2006-07-07 12:30:00,31.16,31.19,31.11,31.11,186200.0,17.1176,17.134,17.0901,17.0901,186200.0
2006-07-07 13:00:00,31.11,31.17,31.02,31.1,225400.0,17.0901,17.1231,17.0407,17.0846,225400.0
2006-07-07 13:30:00,31.1,31.15,31.08,31.12,379600.0,17.0846,17.1121,17.0736,17.0956,379600.0
2006-07-07 14:00:00,31.12,31.18,31.12,31.14,135100.0,17.0956,17.1285,17.0956,17.1066,135100.0
2006-07-07 14:30:00,31.14,31.15,31.05,31.11,339400.0,17.1066,17.1121,17.0571,17.0901,339400.0
2006-07-07 15:00:00,31.11,31.13,31.03,31.05,240800.0,17.0901,17.1011,17.0461,17.0571,240800.0
2006-07-07 15:30:00,31.05,31.07,30.97,30.99,416500.0,17.0571,17.0681,17.0132,17.0242,416500.0
2006-07-10 09:30:00,31.15,31.15,31.06,31.14,183700.0,17.1121,17.1121,17.0626,17.1066,183700.0
2006-07-10 10:00:00,31.13,31.18,31.11,31.15,86400.0,17.1011,17.1285,17.0901,17.1121,86400.0
2006-07-10 10:30:00,31.15,31.21,31.14,31.19,288000.0,17.1121,17.145,17.1066,17.134,288000.0
2006-07-10 11:00:00,31.18,31.19,31.12,31.17,142600.0,17.1285,17.134,17.0956,17.1231,142600.0
2006-07-10 11:30:00,31.18,31.18,31.13,31.17,422000.0,17.1285,17.1285,17.1011,17.1231,422000.0
2006-07-10 12:00:00,31.17,31.17,31.12,31.14,167200.0,17.1231,17.1231,17.0956,17.1066,167200.0
2006-07-10 12:30:00,31.13,31.17,31.13,31.15,159700.0,17.1011,17.1231,17.1011,17.1121,159700.0
2006-07-10 13:00:00,31.14,31.18,31.11,31.16,185400.0,17.1066,17.1285,17.0901,17.1176,185400.0
2006-07-10 13:30:00,31.16,31.17,31.11,31.12,229900.0,17.1176,17.1231,17.0901,17.0956,229900.0
2006-07-10 14:00:00,31.12,31.14,31.06,31.1,153700.0,17.0956,17.1066,17.0626,17.0846,153700.0
2006-07-10 14:30:00,31.1,31.14,31.09,31.11,165900.0,17.0846,17.1066,17.0791,17.0901,165900.0
2006-07-10 15:00:00,31.12,31.16,31.11,31.15,382800.0,17.0956,17.1176,17.0901,17.1121,382800.0
2006-07-10 15:30:00,31.15,31.16,31.09,31.13,439600.0,17.1121,17.1176,17.0791,17.1011,439600.0
2006-07-11 09:30:00,31.14,31.14,31.03,31.1,551600.0,17.1066,17.1066,17.0461,17.0846,551600.0
2006-07-11 10:00:00,31.09,31.16,31.08,31.15,321800.0,17.0791,17.1176,17.0736,17.1121,321800.0
2006-07-11 10:30:00,31.14,31.15,30.98,31.02,334900.0,17.1066,17.1121,17.0187,17.0407,334900.0
2006-07-11 11:00:00,31.02,31.06,30.99,31.03,194700.0,17.0407,17.0626,17.0242,17.0461,194700.0
2006-07-11 11:30:00,31.03,31.08,31.03,31.06,233800.0,17.0461,17.0736,17.0461,17.0626,233800.0
2006-07-11 12:00:00,31.06,31.15,31.05,31.12,169800.0,17.0626,17.1121,17.0571,17.0956,169800.0
2006-07-11 12:30:00,31.11,31.12,31.08,31.09,148600.0,17.0901,17.0956,17.0736,17.0791,148600.0
2006-07-11 13:00:00,31.09,31.1,31.03,31.04,121600.0,17.0791,17.0846,17.0461,17.0516,121600.0
2006-07-11 13:30:00,31.03,31.08,30.98,31.06,221700.0,17.0461,17.0736,17.0187,17.0626,221700.0
2006-07-11 14:00:00,31.06,31.16,31.03,31.12,189600.0,17.0626,17.1176,17.0461,17.0956,189600.0
2006-07-11 14:30:00,31.12,31.13,31.07,31.12,149500.0,17.0956,17.1011,17.0681,17.0956,149500.0
2006-07-11 15:00:00,31.12,31.18,31.1,31.14,487400.0,17.0956,17.1285,17.0846,17.1066,487400.0
2006-07-11 15:30:00,31.13,31.22,31.13,31.18,633600.0,17.1011,17.1505,17.1011,17.1285,633600.0
2006-07-12 09:30:00,31.23,31.25,31.14,31.21,417000.0,17.156,17.167,17.1066,17.145,417000.0
2006-07-12 10:00:00,31.21,31.3,31.18,31.25,420600.0,17.145,17.1945,17.1285,17.167,420600.0
2006-07-12 10:30:00,31.25,31.25,31.18,31.2,319600.0,17.167,17.167,17.1285,17.1395,319600.0
2006-07-12 11:00:00,31.22,31.28,31.2,31.25,661600.0,17.1505,17.1835,17.1395,17.167,661600.0
2006-07-12 11:30:00,31.25,31.29,31.24,31.28,239100.0,17.167,17.189,17.1615,17.1835,239100.0
2006-07-12 12:00:00,31.28,31.3,31.17,31.17,302600.0,17.1835,17.1945,17.1231,17.1231,302600.0
2006-07-12 12:30:00,31.17,31.18,31.12,31.14,217700.0,17.1231,17.1285,17.0956,17.1066,217700.0
2006-07-12 13:00:00,31.15,31.15,31.05,31.1,166300.0,17.1121,17.1121,17.0571,17.0846,166300.0
2006-07-12 13:30:00,31.1,31.15,31.06,31.08,205900.0,17.0846,17.1121,17.0626,17.0736,205900.0
2006-07-12 14:00:00,31.07,31.08,31.01,31.03,224000.0,17.0681,17.0736,17.0352,17.0461,224000.0
2006-07-12 14:30:00,31.04,31.08,30.88,30.89,304700.0,17.0516,17.0736,16.9637,16.9692,304700.0
2006-07-12 15:00:00,30.89,31.1,30.87,31.07,334800.0,16.9692,17.0846,16.9583,17.0681,334800.0
2006-07-12 15:30:00,31.06,31.07,30.88,30.98,438000.0,17.0626,17.0681,16.9637,17.0187,438000.0
2006-07-13 09:30:00,30.98,30.98,30.81,30.87,269600.0,17.0187,17.0187,16.9253,16.9583,269600.0
2006-07-13 10:00:00,30.89,30.9,30.8,30.83,177400.0,16.9692,16.9747,16.9198,16.9363,177400.0
2006-07-13 10:30:00,30.83,30.89,30.77,30.79,274100.0,16.9363,16.9692,16.9033,16.9143,274100.0
2006-07-13 11:00:00,30.8,30.85,30.71,30.82,250700.0,16.9198,16.9473,16.8704,16.9308,250700.0
2006-07-13 11:30:00,30.83,30.92,30.78,30.9,233500.0,16.9363,16.9857,16.9088,16.9747,233500.0
2006-07-13 12:00:00,30.9,30.97,30.87,30.88,170400.0,16.9747,17.0132,16.9583,16.9637,170400.0
2006-07-13 12:30:00,30.88,30.9,30.81,30.82,129600.0,16.9637,16.9747,16.9253,16.9308,129600.0
2006-07-13 13:00:00,30.84,30.86,30.75,30.78,278700.0,16.9418,16.9528,16.8923,16.9088,278700.0
2006-07-13 13:30:00,30.79,30.81,30.7,30.7,256100.0,16.9143,16.9253,16.8649,16.8649,256100.0
2006-07-13 14:00:00,30.7,30.77,30.7,30.74,503800.0,16.8649,16.9033,16.8649,16.8868,503800.0
2006-07-13 14:30:00,30.75,30.81,30.72,30.79,443000.0,16.8923,16.9253,16.8758,16.9143,443000.0
2006-07-13 15:00:00,30.79,30.8,30.65,30.66,359400.0,16.9143,16.9198,16.8374,16.8429,359400.0
2006-07-13 15:30:00,30.66,30.78,30.61,30.72,733800.0,16.8429,16.9088,16.8154,16.8758,733800.0
2006-07-14 09:30:00,30.72,30.77,30.6,30.6,440400.0,16.8758,16.9033,16.8099,16.8099,440400.0
2006-07-14 10:00:00,30.61,30.69,30.54,30.69,283600.0,16.8154,16.8594,16.777,16.8594,283600.0
2006-07-14 10:30:00,30.69,30.77,30.61,30.76,420600.0,16.8594,16.9033,16.8154,16.8978,420600.0
2006-07-14 11:00:00,30.76,30.77,30.69,30.73,633100.0,16.8978,16.9033,16.8594,16.8813,633100.0
2006-07-14 11:30:00,30.74,30.77,30.62,30.75,461000.0,16.8868,16.9033,16.8209,16.8923,461000.0
2006-07-14 12:00:00,30.75,30.77,30.7,30.72,319100.0,16.8923,16.9033,16.8649,16.8758,319100.0
2006-07-14 12:30:00,30.72,30.87,30.72,30.86,305300.0,16.8758,16.9583,16.8758,16.9528,305300.0
2006-07-14 13:00:00,30.86,30.89,30.74,30.87,302200.0,16.9528,16.9692,16.8868,16.9583,302200.0
2006-07-14 13:30:00,30.88,30.89,30.77,30.82,448100.0,16.9637,16.9692,16.9033,16.9308,448100.0
2006-07-14 14:00:00,30.81,30.85,30.73,30.75,331300.0,16.9253,16.9473,16.8813,16.8923,331300.0
2006-07-14 14:30:00,30.75,30.83,30.74,30.79,351400.0,16.8923,16.9363,16.8868,16.9143,351400.0
2006-07-14 15:00:00,30.78,30.83,30.71,30.73,481900.0,16.9088,16.9363,16.8704,16.8813,481900.0
2006-07-14 15:30:00,30.74,30.86,30.7,30.76,458100.0,16.8868,16.9528,16.8649,16.8978,458100.0
2006-07-17 09:30:00,30.8,30.98,30.68,30.73,415000.0,16.9198,17.0187,16.8539,16.8813,415000.0
2006-07-17 10:00:00,30.74,30.76,30.63,30.66,324600.0,16.8868,16.8978,16.8264,16.8429,324600.0
2006-07-17 10:30:00,30.66,30.75,30.63,30.74,334200.0,16.8429,16.8923,16.8264,16.8868,334200.0
2006-07-17 11:00:00,30.74,30.82,30.72,30.8,233700.0,16.8868,16.9308,16.8758,16.9198,233700.0
2006-07-17 11:30:00,30.81,31.12,30.78,31.0,762100.0,16.9253,17.0956,16.9088,17.0297,762100.0
2006-07-17 12:00:00,31.0,31.04,30.95,30.97,166200.0,17.0297,17.0516,17.0022,17.0132,166200.0
2006-07-17 12:30:00,30.98,31.06,30.98,31.03,272300.0,17.0187,17.0626,17.0187,17.0461,272300.0
2006-07-17 13:00:00,31.02,31.17,31.0,31.15,200900.0,17.0407,17.1231,17.0297,17.1121,200900.0
2006-07-17 13:30:00,31.14,31.17,31.05,31.09,200800.0,17.1066,17.1231,17.0571,17.0791,200800.0
2006-07-17 14:00:00,31.09,31.16,31.07,31.15,263300.0,17.0791,17.1176,17.0681,17.1121,263300.0
2006-07-17 14:30:00,31.15,31.18,31.11,31.13,290300.0,17.1121,17.1285,17.0901,17.1011,290300.0
2006-07-17 15:00:00,31.13,31.15,30.98,30.98,486900.0,17.1011,17.1121,17.0187,17.0187,486900.0
2006-07-17 15:30:00,30.99,31.09,30.98,31.02,700400.0,17.0242,17.0791,17.0187,17.0407,700400.0
2006-07-18 09:30:00,31.03,31.16,31.01,31.09,448700.0,17.0461,17.1176,17.0352,17.0791,448700.0
2006-07-18 10:00:00,31.07,31.2,30.96,31.03,305000.0,17.0681,17.1395,17.0077,17.0461,305000.0
2006-07-18 10:30:00,31.04,31.06,30.83,30.85,291300.0,17.0516,17.0626,16.9363,16.9473,291300.0
2006-07-18 11:00:00,30.85,30.86,30.7,30.84,274200.0,16.9473,16.9528,16.8649,16.9418,274200.0
2006-07-18 11:30:00,30.83,30.86,30.76,30.77,201200.0,16.9363,16.9528,16.8978,16.9033,201200.0
2006-07-18 12:00:00,30.78,30.83,30.72,30.83,563400.0,16.9088,16.9363,16.8758,16.9363,563400.0
2006-07-18 12:30:00,30.82,30.86,30.76,30.77,424700.0,16.9308,16.9528,16.8978,16.9033,424700.0
2006-07-18 13:00:00,30.77,30.8,30.72,30.73,314300.0,16.9033,16.9198,16.8758,16.8813,314300.0
2006-07-18 13:30:00,30.74,30.77,30.72,30.76,193000.0,16.8868,16.9033,16.8758,16.8978,193000.0
2006-07-18 14:00:00,30.76,30.95,30.76,30.92,250700.0,16.8978,17.0022,16.8978,16.9857,250700.0
2006-07-18 14:30:00,30.91,30.94,30.86,30.87,268800.0,16.9802,16.9967,16.9528,16.9583,268800.0
2006-07-18 15:00:00,30.87,30.92,30.83,30.92,316800.0,16.9583,16.9857,16.9363,16.9857,316800.0
2006-07-18 15:30:00,30.92,31.14,30.92,31.08,619100.0,16.9857,17.1066,16.9857,17.0736,619100.0
2006-07-19 09:30:00,31.19,31.3,31.17,31.26,583600.0,17.134,17.1945,17.1231,17.1725,583600.0
2006-07-19 10:00:00,31.27,31.5,31.26,31.42,568800.0,17.178,17.3043,17.1725,17.2604,568800.0
2006-07-19 10:30:00,31.39,31.5,31.31,31.47,558300.0,17.2439,17.3043,17.2,17.2879,558300.0
2006-07-19 11:00:00,31.48,31.53,31.46,31.51,320200.0,17.2934,17.3208,17.2824,17.3098,320200.0
2006-07-19 11:30:00,31.52,31.63,31.51,31.63,381000.0,17.3153,17.3758,17.3098,17.3758,381000.0
2006-07-19 12:00:00,31.63,31.66,31.6,31.62,152000.0,17.3758,17.3922,17.3593,17.3703,152000.0
2006-07-19 12:30:00,31.62,31.64,31.52,31.53,679600.0,17.3703,17.3812,17.3153,17.3208,679600.0
2006-07-19 13:00:00,31.51,31.6,31.51,31.57,631300.0,17.3098,17.3593,17.3098,17.3428,631300.0
2006-07-19 13:30:00,31.57,31.59,31.41,31.42,382200.0,17.3428,17.3538,17.2549,17.2604,382200.0
2006-07-19 14:00:00,31.43,31.51,31.39,31.48,202400.0,17.2659,17.3098,17.2439,17.2934,202400.0
2006-07-19 14:30:00,31.48,31.53,31.44,31.51,200700.0,17.2934,17.3208,17.2714,17.3098,200700.0
2006-07-19 15:00:00,31.5,31.51,31.42,31.47,397800.0,17.3043,17.3098,17.2604,17.2879,397800.0
2006-07-19 15:30:00,31.48,31.6,31.47,31.58,762100.0,17.2934,17.3593,17.2879,17.3483,762100.0
2006-07-20 09:30:00,31.56,31.56,31.44,31.49,444800.0,17.3373,17.3373,17.2714,17.2988,444800.0
2006-07-20 10:00:00,31.49,31.6,31.4,31.59,408000.0,17.2988,17.3593,17.2494,17.3538,408000.0
2006-07-20 10:30:00,31.6,31.8,31.52,31.8,440900.0,17.3593,17.4691,17.3153,17.4691,440900.0
2006-07-20 11:00:00,31.8,31.94,31.77,31.9,386700.0,17.4691,17.546,17.4527,17.5241,386700.0
2006-07-20 11:30:00,31.9,31.9,31.77,31.8,424100.0,17.5241,17.5241,17.4527,17.4691,424100.0
2006-07-20 12:00:00,31.8,31.84,31.74,31.77,354500.0,17.4691,17.4911,17.4362,17.4527,354500.0
2006-07-20 12:30:00,31.78,31.82,31.76,31.82,269900.0,17.4582,17.4801,17.4472,17.4801,269900.0
2006-07-20 13:00:00,31.82,31.84,31.78,31.84,272200.0,17.4801,17.4911,17.4582,17.4911,272200.0
2006-07-20 13:30:00,31.83,31.86,31.79,31.84,255200.0,17.4856,17.5021,17.4636,17.4911,255200.0
2006-07-20 14:00:00,31.84,31.89,31.76,31.77,328000.0,17.4911,17.5186,17.4472,17.4527,328000.0
2006-07-20 14:30:00,31.77,31.92,31.76,31.87,274400.0,17.4527,17.5351,17.4472,17.5076,274400.0
2006-07-20 15:00:00,31.87,31.92,31.83,31.85,417300.0,17.5076,17.5351,17.4856,17.4966,417300.0
2006-07-20 15:30:00,31.84,31.85,31.73,31.75,541700.0,17.4911,17.4966,17.4307,17.4417,541700.0
2006-07-21 09:30:00,31.92,31.92,31.7,31.72,1483600.0,17.5351,17.5351,17.4142,17.4252,1483600.0
2006-07-21 10:00:00,31.72,31.74,31.46,31.57,612500.0,17.4252,17.4362,17.2824,17.3428,612500.0
2006-07-21 10:30:00,31.55,31.64,31.51,31.61,416500.0,17.3318,17.3812,17.3098,17.3648,416500.0
2006-07-21 11:00:00,31.6,31.64,31.57,31.59,288400.0,17.3593,17.3812,17.3428,17.3538,288400.0
2006-07-21 11:30:00,31.59,31.68,31.59,31.66,205400.0,17.3538,17.4032,17.3538,17.3922,205400.0
2006-07-21 12:00:00,31.66,31.66,31.52,31.54,216000.0,17.3922,17.3922,17.3153,17.3263,216000.0
2006-07-21 12:30:00,31.56,31.6,31.5,31.57,232100.0,17.3373,17.3593,17.3043,17.3428,232100.0
2006-07-21 13:00:00,31.57,31.62,31.56,31.59,177300.0,17.3428,17.3703,17.3373,17.3538,177300.0
2006-07-21 13:30:00,31.59,31.69,31.56,31.69,173500.0,17.3538,17.4087,17.3373,17.4087,173500.0
2006-07-21 14:00:00,31.69,31.79,31.67,31.78,292300.0,17.4087,17.4636,17.3977,17.4582,292300.0
2006-07-21 14:30:00,31.78,31.81,31.75,31.79,169300.0,17.4582,17.4746,17.4417,17.4636,169300.0
2006-07-21 15:00:00,31.79,31.86,31.77,31.86,526400.0,17.4636,17.5021,17.4527,17.5021,526400.0
2006-07-21 15:30:00,31.86,31.89,31.8,31.82,664100.0,17.5021,17.5186,17.4691,17.4801,664100.0
2006-07-24 09:30:00,31.81,31.94,31.81,31.92,493600.0,17.4746,17.546,17.4746,17.5351,493600.0
2006-07-24 10:00:00,31.91,31.93,31.85,31.93,211300.0,17.5296,17.5406,17.4966,17.5406,211300.0
2006-07-24 10:30:00,31.93,31.99,31.92,31.97,332700.0,17.5406,17.5735,17.5351,17.5625,332700.0
2006-07-24 11:00:00,31.97,31.98,31.9,31.96,288000.0,17.5625,17.568,17.5241,17.557,288000.0
2006-07-24 11:30:00,31.95,31.96,31.91,31.93,149700.0,17.5515,17.557,17.5296,17.5406,149700.0
2006-07-24 12:00:00,31.93,31.95,31.9,31.92,195800.0,17.5406,17.5515,17.5241,17.5351,195800.0
2006-07-24 12:30:00,31.91,31.94,31.9,31.92,118600.0,17.5296,17.546,17.5241,17.5351,118600.0
2006-07-24 13:00:00,31.93,31.94,31.9,31.93,109000.0,17.5406,17.546,17.5241,17.5406,109000.0
2006-07-24 13:30:00,31.93,31.95,31.92,31.92,154400.0,17.5406,17.5515,17.5351,17.5351,154400.0
2006-07-24 14:00:00,31.93,31.95,31.92,31.92,284800.0,17.5406,17.5515,17.5351,17.5351,284800.0
2006-07-24 14:30:00,31.92,31.94,31.91,31.94,244200.0,17.5351,17.546,17.5296,17.546,244200.0
2006-07-24 15:00:00,31.94,31.98,31.92,31.96,334700.0,17.546,17.568,17.5351,17.557,334700.0
2006-07-24 15:30:00,31.97,32.0,31.96,32.0,490000.0,17.5625,17.579,17.557,17.579,490000.0
2006-07-25 09:30:00,31.92,31.98,31.88,31.92,394800.0,17.5351,17.568,17.5131,17.5351,394800.0
2006-07-25 10:00:00,31.93,32.0,31.9,31.93,764500.0,17.5406,17.579,17.5241,17.5406,764500.0
2006-07-25 10:30:00,31.93,31.95,31.88,31.91,356900.0,17.5406,17.5515,17.5131,17.5296,356900.0
2006-07-25 11:00:00,31.91,31.92,31.84,31.89,392500.0,17.5296,17.5351,17.4911,17.5186,392500.0
2006-07-25 11:30:00,31.88,31.91,31.81,31.81,233400.0,17.5131,17.5296,17.4746,17.4746,233400.0
2006-07-25 12:00:00,31.81,31.82,31.76,31.8,256500.0,17.4746,17.4801,17.4472,17.4691,256500.0
2006-07-25 12:30:00,31.81,31.81,31.73,31.79,177900.0,17.4746,17.4746,17.4307,17.4636,177900.0
2006-07-25 13:00:00,31.79,31.81,31.75,31.78,187000.0,17.4636,17.4746,17.4417,17.4582,187000.0
2006-07-25 13:30:00,31.78,31.89,31.78,31.78,220100.0,17.4582,17.5186,17.4582,17.4582,220100.0
2006-07-25 14:00:00,31.79,31.79,31.69,31.74,376500.0,17.4636,17.4636,17.4087,17.4362,376500.0
2006-07-25 14:30:00,31.73,31.83,31.7,31.8,398700.0,17.4307,17.4856,17.4142,17.4691,398700.0
2006-07-25 15:00:00,31.8,31.93,31.79,31.92,445100.0,17.4691,17.5406,17.4636,17.5351,445100.0
2006-07-25 15:30:00,31.93,31.95,31.88,31.89,815600.0,17.5406,17.5515,17.5131,17.5186,815600.0
2006-07-26 09:30:00,31.82,31.87,31.76,31.82,294200.0,17.4801,17.5076,17.4472,17.4801,294200.0
2006-07-26 10:00:00,31.82,31.88,31.78,31.86,446200.0,17.4801,17.5131,17.4582,17.5021,446200.0
2006-07-26 10:30:00,31.86,31.9,31.82,31.84,373100.0,17.5021,17.5241,17.4801,17.4911,373100.0
2006-07-26 11:00:00,31.84,31.91,31.83,31.88,396200.0,17.4911,17.5296,17.4856,17.5131,396200.0
2006-07-26 11:30:00,31.88,31.91,31.85,31.88,291700.0,17.5131,17.5296,17.4966,17.5131,291700.0
2006-07-26 12:00:00,31.87,31.95,31.86,31.9,405200.0,17.5076,17.5515,17.5021,17.5241,405200.0
2006-07-26 12:30:00,31.91,31.93,31.87,31.91,616700.0,17.5296,17.5406,17.5076,17.5296,616700.0
2006-07-26 13:00:00,31.91,31.93,31.87,31.9,394300.0,17.5296,17.5406,17.5076,17.5241,394300.0
2006-07-26 13:30:00,31.9,31.94,31.88,31.91,594700.0,17.5241,17.546,17.5131,17.5296,594700.0
2006-07-26 14:00:00,31.91,31.92,31.87,31.88,575200.0,17.5296,17.5351,17.5076,17.5131,575200.0
2006-07-26 14:30:00,31.89,31.95,31.88,31.93,530400.0,17.5186,17.5515,17.5131,17.5406,530400.0
2006-07-26 15:00:00,31.92,31.95,31.89,31.89,734300.0,17.5351,17.5515,17.5186,17.5186,734300.0
2006-07-26 15:30:00,31.89,31.92,31.88,31.9,640300.0,17.5186,17.5351,17.5131,17.5241,640300.0
2006-07-27 09:30:00,31.95,31.99,31.87,31.91,329400.0,17.5515,17.5735,17.5076,17.5296,329400.0
2006-07-27 10:00:00,31.91,31.93,31.85,31.89,233100.0,17.5296,17.5406,17.4966,17.5186,233100.0
2006-07-27 10:30:00,31.9,31.9,31.82,31.85,296500.0,17.5241,17.5241,17.4801,17.4966,296500.0
2006-07-27 11:00:00,31.85,31.89,31.82,31.88,317000.0,17.4966,17.5186,17.4801,17.5131,317000.0
2006-07-27 11:30:00,31.89,31.9,31.85,31.87,251900.0,17.5186,17.5241,17.4966,17.5076,251900.0
2006-07-27 12:00:00,31.87,31.89,31.86,31.86,170400.0,17.5076,17.5186,17.5021,17.5021,170400.0
2006-07-27 12:30:00,31.86,31.89,31.85,31.87,85200.0,17.5021,17.5186,17.4966,17.5076,85200.0
2006-07-27 13:00:00,31.86,31.87,31.83,31.84,249500.0,17.5021,17.5076,17.4856,17.4911,249500.0
2006-07-27 13:30:00,31.84,31.85,31.76,31.82,543500.0,17.4911,17.4966,17.4472,17.4801,543500.0
2006-07-27 14:00:00,31.82,31.84,31.77,31.81,360800.0,17.4801,17.4911,17.4527,17.4746,360800.0
2006-07-27 14:30:00,31.82,31.83,31.78,31.78,445900.0,17.4801,17.4856,17.4582,17.4582,445900.0
2006-07-27 15:00:00,31.78,31.79,31.66,31.68,669200.0,17.4582,17.4636,17.3922,17.4032,669200.0
2006-07-27 15:30:00,31.68,31.7,31.64,31.65,1047300.0,17.4032,17.4142,17.3812,17.3867,1047300.0
2006-07-28 09:30:00,31.8,31.97,31.76,31.96,452700.0,17.4691,17.5625,17.4472,17.557,452700.0
2006-07-28 10:00:00,31.97,32.0,31.91,31.91,951400.0,17.5625,17.579,17.5296,17.5296,951400.0
2006-07-28 10:30:00,31.91,32.0,31.91,31.98,720800.0,17.5296,17.579,17.5296,17.568,720800.0
2006-07-28 11:00:00,31.98,32.08,31.98,32.03,1368100.0,17.568,17.623,17.568,17.5955,1368100.0
2006-07-28 11:30:00,32.03,32.03,31.98,31.99,546800.0,17.5955,17.5955,17.568,17.5735,546800.0
2006-07-28 12:00:00,31.98,32.0,31.95,31.99,378400.0,17.568,17.579,17.5515,17.5735,378400.0
2006-07-28 12:30:00,31.99,32.04,31.98,32.0,298700.0,17.5735,17.601,17.568,17.579,298700.0
2006-07-28 13:00:00,31.99,32.03,31.98,32.01,511700.0,17.5735,17.5955,17.568,17.5845,511700.0
2006-07-28 13:30:00,32.01,32.02,31.96,31.99,934200.0,17.5845,17.59,17.557,17.5735,934200.0
2006-07-28 14:00:00,31.99,32.02,31.98,32.0,1174200.0,17.5735,17.59,17.568,17.579,1174200.0
2006-07-28 14:30:00,32.0,32.03,31.99,32.02,719100.0,17.579,17.5955,17.5735,17.59,719100.0
2006-07-28 15:00:00,32.02,32.06,31.99,32.05,663800.0,17.59,17.612,17.5735,17.6065,663800.0
2006-07-28 15:30:00,32.05,32.07,31.98,31.99,1012700.0,17.6065,17.6175,17.568,17.5735,1012700.0
2006-07-31 09:30:00,31.8,31.99,31.8,31.95,584500.0,17.4691,17.5735,17.4691,17.5515,584500.0
2006-07-31 10:00:00,31.97,32.01,31.93,31.98,358100.0,17.5625,17.5845,17.5406,17.568,358100.0
2006-07-31 10:30:00,31.97,32.01,31.95,31.99,459500.0,17.5625,17.5845,17.5515,17.5735,459500.0
2006-07-31 11:00:00,31.98,31.99,31.95,31.95,480800.0,17.568,17.5735,17.5515,17.5515,480800.0
2006-07-31 11:30:00,31.95,31.97,31.95,31.96,422800.0,17.5515,17.5625,17.5515,17.557,422800.0
2006-07-31 12:00:00,31.95,31.96,31.92,31.92,388400.0,17.5515,17.557,17.5351,17.5351,388400.0
2006-07-31 12:30:00,31.93,31.93,31.88,31.9,317800.0,17.5406,17.5406,17.5131,17.5241,317800.0
2006-07-31 13:00:00,31.89,31.92,31.89,31.91,336500.0,17.5186,17.5351,17.5186,17.5296,336500.0
2006-07-31 13:30:00,31.91,31.96,31.91,31.95,161100.0,17.5296,17.557,17.5296,17.5515,161100.0
2006-07-31 14:00:00,31.95,31.95,31.91,31.95,256900.0,17.5515,17.5515,17.5296,17.5515,256900.0
2006-07-31 14:30:00,31.95,31.95,31.93,31.94,194800.0,17.5515,17.5515,17.5406,17.546,194800.0
2006-07-31 15:00:00,31.93,31.98,31.93,31.96,298500.0,17.5406,17.568,17.5406,17.557,298500.0
2006-07-31 15:30:00,31.97,32.04,31.96,32.01,770800.0,17.5625,17.601,17.557,17.5845,770800.0
2006-08-01 09:30:00,31.86,31.98,31.85,31.94,914300.0,17.5021,17.568,17.4966,17.546,914300.0
2006-08-01 10:00:00,31.93,31.93,31.82,31.87,597200.0,17.5406,17.5406,17.4801,17.5076,597200.0
2006-08-01 10:30:00,31.87,31.93,31.85,31.87,566500.0,17.5076,17.5406,17.4966,17.5076,566500.0
2006-08-01 11:00:00,31.87,31.9,31.85,31.85,469800.0,17.5076,17.5241,17.4966,17.4966,469800.0
2006-08-01 11:30:00,31.86,31.89,31.86,31.88,316300.0,17.5021,17.5186,17.5021,17.5131,316300.0
2006-08-01 12:00:00,31.88,31.93,31.87,31.91,213900.0,17.5131,17.5406,17.5076,17.5296,213900.0
2006-08-01 12:30:00,31.92,31.95,31.89,31.95,172900.0,17.5351,17.5515,17.5186,17.5515,172900.0
2006-08-01 13:00:00,31.95,31.96,31.91,31.93,120000.0,17.5515,17.557,17.5296,17.5406,120000.0
2006-08-01 13:30:00,31.93,31.93,31.87,31.88,542900.0,17.5406,17.5406,17.5076,17.5131,542900.0
2006-08-01 14:00:00,31.88,31.9,31.87,31.89,335200.0,17.5131,17.5241,17.5076,17.5186,335200.0
2006-08-01 14:30:00,31.89,31.89,31.86,31.89,297500.0,17.5186,17.5186,17.5021,17.5186,297500.0
2006-08-01 15:00:00,31.89,31.89,31.87,31.89,478100.0,17.5186,17.5186,17.5076,17.5186,478100.0
2006-08-01 15:30:00,31.89,31.91,31.87,31.9,960700.0,17.5186,17.5296,17.5076,17.5241,960700.0
2006-08-02 09:30:00,31.93,31.94,31.9,31.91,678300.0,17.5406,17.546,17.5241,17.5296,678300.0
2006-08-02 10:00:00,31.91,31.92,31.88,31.89,586500.0,17.5296,17.5351,17.5131,17.5186,586500.0
2006-08-02 10:30:00,31.89,31.91,31.86,31.87,273900.0,17.5186,17.5296,17.5021,17.5076,273900.0
2006-08-02 11:00:00,31.88,31.96,31.87,31.92,372500.0,17.5131,17.557,17.5076,17.5351,372500.0
2006-08-02 11:30:00,31.93,32.0,31.91,32.0,347700.0,17.5406,17.579,17.5296,17.579,347700.0
2006-08-02 12:00:00,32.0,32.01,31.97,31.99,443500.0,17.579,17.5845,17.5625,17.5735,443500.0
2006-08-02 12:30:00,31.99,31.99,31.97,31.99,232300.0,17.5735,17.5735,17.5625,17.5735,232300.0
2006-08-02 13:00:00,31.99,31.99,31.97,31.98,297900.0,17.5735,17.5735,17.5625,17.568,297900.0
2006-08-02 13:30:00,31.97,32.0,31.97,31.98,210200.0,17.5625,17.579,17.5625,17.568,210200.0
2006-08-02 14:00:00,31.97,32.01,31.97,31.98,582100.0,17.5625,17.5845,17.5625,17.568,582100.0
2006-08-02 14:30:00,31.98,32.0,31.93,31.95,1133100.0,17.568,17.579,17.5406,17.5515,1133100.0
2006-08-02 15:00:00,31.95,31.95,31.89,31.92,553100.0,17.5515,17.5515,17.5186,17.5351,553100.0
2006-08-02 15:30:00,31.92,31.93,31.89,31.92,994000.0,17.5351,17.5406,17.5186,17.5351,994000.0
2006-08-03 09:30:00,31.8,31.97,31.54,31.92,340500.0,17.4691,17.5625,17.3263,17.5351,340500.0
2006-08-03 10:00:00,31.93,31.96,31.87,31.92,598800.0,17.5406,17.557,17.5076,17.5351,598800.0
2006-08-03 10:30:00,31.91,32.0,31.88,31.97,456600.0,17.5296,17.579,17.5131,17.5625,456600.0
2006-08-03 11:00:00,31.96,32.2,31.96,32.18,1230300.0,17.557,17.6889,17.557,17.6779,1230300.0
2006-08-03 11:30:00,32.17,32.19,32.14,32.19,346600.0,17.6724,17.6834,17.6559,17.6834,346600.0
2006-08-03 12:00:00,32.19,32.19,32.16,32.17,211300.0,17.6834,17.6834,17.6669,17.6724,211300.0
2006-08-03 12:30:00,32.17,32.17,32.05,32.05,390800.0,17.6724,17.6724,17.6065,17.6065,390800.0
2006-08-03 13:00:00,32.05,32.18,32.05,32.17,422200.0,17.6065,17.6779,17.6065,17.6724,422200.0
2006-08-03 13:30:00,32.17,32.2,32.15,32.18,319200.0,17.6724,17.6889,17.6614,17.6779,319200.0
2006-08-03 14:00:00,32.18,32.2,32.15,32.16,614800.0,17.6779,17.6889,17.6614,17.6669,614800.0
2006-08-03 14:30:00,32.17,32.23,32.15,32.22,545000.0,17.6724,17.7054,17.6614,17.6999,545000.0
2006-08-03 15:00:00,32.22,32.24,32.2,32.21,507500.0,17.6999,17.7109,17.6889,17.6944,507500.0
2006-08-03 15:30:00,32.21,32.22,32.14,32.15,844100.0,17.6944,17.6999,17.6559,17.6614,844100.0
2006-08-04 09:30:00,32.28,32.4,32.26,32.35,953500.0,17.7328,17.7987,17.7218,17.7713,953500.0
2006-08-04 10:00:00,32.35,32.4,32.35,32.37,617500.0,17.7713,17.7987,17.7713,17.7823,617500.0
2006-08-04 10:30:00,32.37,32.42,32.36,32.42,787100.0,17.7823,17.8097,17.7768,17.8097,787100.0
2006-08-04 11:00:00,32.42,32.44,32.42,32.42,1351300.0,17.8097,17.8207,17.8097,17.8097,1351300.0
2006-08-04 11:30:00,32.43,32.43,32.34,32.37,329400.0,17.8152,17.8152,17.7658,17.7823,329400.0
2006-08-04 12:00:00,32.38,32.42,32.35,32.39,269200.0,17.7878,17.8097,17.7713,17.7933,269200.0
2006-08-04 12:30:00,32.4,32.43,32.38,32.43,494000.0,17.7987,17.8152,17.7878,17.8152,494000.0
2006-08-04 13:00:00,32.43,32.45,32.18,32.2,925900.0,17.8152,17.8262,17.6779,17.6889,925900.0
2006-08-04 13:30:00,32.22,32.27,32.18,32.23,326900.0,17.6999,17.7273,17.6779,17.7054,326900.0
2006-08-04 14:00:00,32.23,32.29,32.17,32.18,530800.0,17.7054,17.7383,17.6724,17.6779,530800.0
2006-08-04 14:30:00,32.18,32.25,32.17,32.19,344700.0,17.6779,17.7163,17.6724,17.6834,344700.0
2006-08-04 15:00:00,32.2,32.33,32.19,32.31,607000.0,17.6889,17.7603,17.6834,17.7493,607000.0
2006-08-04 15:30:00,32.3,32.32,32.27,32.28,509200.0,17.7438,17.7548,17.7273,17.7328,509200.0
2006-08-07 09:30:00,32.23,32.38,32.23,32.34,310000.0,17.7054,17.7878,17.7054,17.7658,310000.0
2006-08-07 10:00:00,32.33,32.38,32.31,32.37,384800.0,17.7603,17.7878,17.7493,17.7823,384800.0
2006-08-07 10:30:00,32.37,32.38,32.3,32.33,281000.0,17.7823,17.7878,17.7438,17.7603,281000.0
2006-08-07 11:00:00,32.33,32.34,32.31,32.32,174200.0,17.7603,17.7658,17.7493,17.7548,174200.0
2006-08-07 11:30:00,32.32,32.33,32.31,32.32,234300.0,17.7548,17.7603,17.7493,17.7548,234300.0
2006-08-07 12:00:00,32.32,32.33,32.31,32.32,170000.0,17.7548,17.7603,17.7493,17.7548,170000.0
2006-08-07 12:30:00,32.32,32.34,32.3,32.3,160800.0,17.7548,17.7658,17.7438,17.7438,160800.0
2006-08-07 13:00:00,32.3,32.31,32.29,32.31,202000.0,17.7438,17.7493,17.7383,17.7493,202000.0
2006-08-07 13:30:00,32.31,32.33,32.29,32.3,407500.0,17.7493,17.7603,17.7383,17.7438,407500.0
2006-08-07 14:00:00,32.3,32.32,32.28,32.29,291800.0,17.7438,17.7548,17.7328,17.7383,291800.0
2006-08-07 14:30:00,32.3,32.32,32.27,32.32,289200.0,17.7438,17.7548,17.7273,17.7548,289200.0
2006-08-07 15:00:00,32.31,32.32,32.28,32.29,271000.0,17.7493,17.7548,17.7328,17.7383,271000.0
2006-08-07 15:30:00,32.29,32.31,32.27,32.3,795300.0,17.7383,17.7493,17.7273,17.7438,795300.0
2006-08-08 09:30:00,32.4,32.46,32.35,32.42,715600.0,17.7987,17.8317,17.7713,17.8097,715600.0
2006-08-08 10:00:00,32.42,32.42,32.34,32.4,517100.0,17.8097,17.8097,17.7658,17.7987,517100.0
2006-08-08 10:30:00,32.39,32.4,32.36,32.4,213400.0,17.7933,17.7987,17.7768,17.7987,213400.0
2006-08-08 11:00:00,32.4,32.41,32.36,32.41,410300.0,17.7987,17.8042,17.7768,17.8042,410300.0
2006-08-08 11:30:00,32.41,32.42,32.4,32.41,202400.0,17.8042,17.8097,17.7987,17.8042,202400.0
2006-08-08 12:00:00,32.41,32.42,32.4,32.41,213600.0,17.8042,17.8097,17.7987,17.8042,213600.0
2006-08-08 12:30:00,32.41,32.42,32.39,32.4,141400.0,17.8042,17.8097,17.7933,17.7987,141400.0
2006-08-08 13:00:00,32.4,32.4,32.38,32.39,192700.0,17.7987,17.7987,17.7878,17.7933,192700.0
2006-08-08 13:30:00,32.38,32.4,32.37,32.39,255600.0,17.7878,17.7987,17.7823,17.7933,255600.0
2006-08-08 14:00:00,32.39,32.49,32.3,32.41,811400.0,17.7933,17.8482,17.7438,17.8042,811400.0
2006-08-08 14:30:00,32.4,32.45,32.33,32.33,657900.0,17.7987,17.8262,17.7603,17.7603,657900.0
2006-08-08 15:00:00,32.33,32.37,32.3,32.33,735400.0,17.7603,17.7823,17.7438,17.7603,735400.0
2006-08-08 15:30:00,32.33,32.34,32.26,32.27,1055400.0,17.7603,17.7658,17.7218,17.7273,1055400.0
2006-08-09 09:30:00,32.41,32.44,32.34,32.35,448700.0,17.8042,17.8207,17.7658,17.7713,448700.0
2006-08-09 10:00:00,32.35,32.36,32.28,32.33,323200.0,17.7713,17.7768,17.7328,17.7603,323200.0
2006-08-09 10:30:00,32.32,32.37,32.31,32.35,429000.0,17.7548,17.7823,17.7493,17.7713,429000.0
2006-08-09 11:00:00,32.35,32.41,32.35,32.41,567300.0,17.7713,17.8042,17.7713,17.8042,567300.0
2006-08-09 11:30:00,32.41,32.47,32.39,32.42,1191400.0,17.8042,17.8372,17.7933,17.8097,1191400.0
2006-08-09 12:00:00,32.42,32.48,32.4,32.41,578300.0,17.8097,17.8427,17.7987,17.8042,578300.0
2006-08-09 12:30:00,32.41,32.43,32.36,32.37,514800.0,17.8042,17.8152,17.7768,17.7823,514800.0
2006-08-09 13:00:00,32.37,32.39,32.31,32.33,346200.0,17.7823,17.7933,17.7493,17.7603,346200.0
2006-08-09 13:30:00,32.33,32.38,32.31,32.33,574600.0,17.7603,17.7878,17.7493,17.7603,574600.0
2006-08-09 14:00:00,32.33,32.35,32.27,32.34,523200.0,17.7603,17.7713,17.7273,17.7658,523200.0
2006-08-09 14:30:00,32.34,32.38,32.16,32.17,486600.0,17.7658,17.7878,17.6669,17.6724,486600.0
2006-08-09 15:00:00,32.16,32.24,32.15,32.19,581300.0,17.6669,17.7109,17.6614,17.6834,581300.0
2006-08-09 15:30:00,32.18,32.18,32.09,32.12,772400.0,17.6779,17.6779,17.6285,17.6449,772400.0
2006-08-10 09:30:00,32.1,32.15,31.95,32.02,408900.0,17.6339,17.6614,17.5515,17.59,408900.0
2006-08-10 10:00:00,32.02,32.03,31.9,31.98,377600.0,17.59,17.5955,17.5241,17.568,377600.0
2006-08-10 10:30:00,31.98,32.13,31.96,32.12,286100.0,17.568,17.6504,17.557,17.6449,286100.0
2006-08-10 11:00:00,32.13,32.2,32.12,32.16,284900.0,17.6504,17.6889,17.6449,17.6669,284900.0
2006-08-10 11:30:00,32.17,32.17,32.05,32.08,239400.0,17.6724,17.6724,17.6065,17.623,239400.0
2006-08-10 12:00:00,32.07,32.09,32.06,32.09,181600.0,17.6175,17.6285,17.612,17.6285,181600.0
2006-08-10 12:30:00,32.08,32.09,32.04,32.06,148700.0,17.623,17.6285,17.601,17.612,148700.0
2006-08-10 13:00:00,32.06,32.07,32.03,32.04,166700.0,17.612,17.6175,17.5955,17.601,166700.0
2006-08-10 13:30:00,32.04,32.12,32.03,32.11,345400.0,17.601,17.6449,17.5955,17.6394,345400.0
2006-08-10 14:00:00,32.11,32.11,32.09,32.1,288800.0,17.6394,17.6394,17.6285,17.6339,288800.0
2006-08-10 14:30:00,32.11,32.11,32.03,32.08,188800.0,17.6394,17.6394,17.5955,17.623,188800.0
2006-08-10 15:00:00,32.08,32.09,32.05,32.06,340900.0,17.623,17.6285,17.6065,17.612,340900.0
2006-08-10 15:30:00,32.05,32.13,32.04,32.11,990600.0,17.6065,17.6504,17.601,17.6394,990600.0
2006-08-11 09:30:00,32.02,32.04,31.91,31.94,221000.0,17.59,17.601,17.5296,17.546,221000.0
2006-08-11 10:00:00,31.94,32.01,31.91,32.0,234500.0,17.546,17.5845,17.5296,17.579,234500.0
2006-08-11 10:30:00,32.0,32.01,31.95,31.97,215300.0,17.579,17.5845,17.5515,17.5625,215300.0
2006-08-11 11:00:00,31.97,31.98,31.93,31.95,509500.0,17.5625,17.568,17.5406,17.5515,509500.0
2006-08-11 11:30:00,31.95,31.96,31.86,31.88,550300.0,17.5515,17.557,17.5021,17.5131,550300.0
2006-08-11 12:00:00,31.88,31.91,31.85,31.88,309000.0,17.5131,17.5296,17.4966,17.5131,309000.0
2006-08-11 12:30:00,31.89,31.91,31.83,31.83,282200.0,17.5186,17.5296,17.4856,17.4856,282200.0
2006-08-11 13:00:00,31.84,31.85,31.75,31.75,430300.0,17.4911,17.4966,17.4417,17.4417,430300.0
2006-08-11 13:30:00,31.75,31.85,31.73,31.8,374300.0,17.4417,17.4966,17.4307,17.4691,374300.0
2006-08-11 14:00:00,31.8,31.89,31.8,31.84,210700.0,17.4691,17.5186,17.4691,17.4911,210700.0
2006-08-11 14:30:00,31.84,31.89,31.82,31.87,139000.0,17.4911,17.5186,17.4801,17.5076,139000.0
2006-08-11 15:00:00,31.88,31.93,31.86,31.91,258100.0,17.5131,17.5406,17.5021,17.5296,258100.0
2006-08-11 15:30:00,31.9,31.95,31.89,31.9,455100.0,17.5241,17.5515,17.5186,17.5241,455100.0
2006-08-14 09:30:00,31.99,32.04,31.91,31.95,541800.0,17.5735,17.601,17.5296,17.5515,541800.0
2006-08-14 10:00:00,31.95,32.0,31.95,31.99,370500.0,17.5515,17.579,17.5515,17.5735,370500.0
2006-08-14 10:30:00,31.99,32.05,31.97,32.03,451900.0,17.5735,17.6065,17.5625,17.5955,451900.0
2006-08-14 11:00:00,32.02,32.11,32.01,32.04,417000.0,17.59,17.6394,17.5845,17.601,417000.0
2006-08-14 11:30:00,32.04,32.06,32.03,32.04,118500.0,17.601,17.612,17.5955,17.601,118500.0
2006-08-14 12:00:00,32.05,32.1,32.03,32.07,238400.0,17.6065,17.6339,17.5955,17.6175,238400.0
2006-08-14 12:30:00,32.08,32.1,32.04,32.04,252600.0,17.623,17.6339,17.601,17.601,252600.0
2006-08-14 13:00:00,32.05,32.07,32.04,32.06,84400.0,17.6065,17.6175,17.601,17.612,84400.0
2006-08-14 13:30:00,32.06,32.07,32.01,32.04,127300.0,17.612,17.6175,17.5845,17.601,127300.0
2006-08-14 14:00:00,32.04,32.05,32.0,32.01,341000.0,17.601,17.6065,17.579,17.5845,341000.0
2006-08-14 14:30:00,32.01,32.04,31.97,31.98,186200.0,17.5845,17.601,17.5625,17.568,186200.0
2006-08-14 15:00:00,31.97,32.0,31.95,31.99,286800.0,17.5625,17.579,17.5515,17.5735,286800.0
2006-08-14 15:30:00,31.98,32.02,31.94,31.98,307900.0,17.568,17.59,17.546,17.568,307900.0
2006-08-15 09:30:00,32.0,32.35,32.0,32.2,724500.0,17.579,17.7713,17.579,17.6889,724500.0
2006-08-15 10:00:00,32.2,32.28,32.15,32.22,217200.0,17.6889,17.7328,17.6614,17.6999,217200.0
2006-08-15 10:30:00,32.22,32.28,32.21,32.23,291000.0,17.6999,17.7328,17.6944,17.7054,291000.0
2006-08-15 11:00:00,32.23,32.27,32.22,32.27,192900.0,17.7054,17.7273,17.6999,17.7273,192900.0
2006-08-15 11:30:00,32.26,32.29,32.22,32.26,173800.0,17.7218,17.7383,17.6999,17.7218,173800.0
2006-08-15 12:00:00,32.27,32.27,32.24,32.25,160800.0,17.7273,17.7273,17.7109,17.7163,160800.0
2006-08-15 12:30:00,32.25,32.27,32.23,32.27,194100.0,17.7163,17.7273,17.7054,17.7273,194100.0
2006-08-15 13:00:00,32.26,32.28,32.23,32.25,171500.0,17.7218,17.7328,17.7054,17.7163,171500.0
2006-08-15 13:30:00,32.26,32.3,32.24,32.26,126000.0,17.7218,17.7438,17.7109,17.7218,126000.0
2006-08-15 14:00:00,32.26,32.32,32.25,32.3,366800.0,17.7218,17.7548,17.7163,17.7438,366800.0
2006-08-15 14:30:00,32.3,32.32,32.26,32.26,338200.0,17.7438,17.7548,17.7218,17.7218,338200.0
2006-08-15 15:00:00,32.27,32.32,32.25,32.32,377600.0,17.7273,17.7548,17.7163,17.7548,377600.0
2006-08-15 15:30:00,32.32,32.34,32.27,32.29,654300.0,17.7548,17.7658,17.7273,17.7383,654300.0
2006-08-16 09:30:00,32.36,32.42,32.33,32.36,492400.0,17.7768,17.8097,17.7603,17.7768,492400.0
2006-08-16 10:00:00,32.36,32.42,32.35,32.39,280000.0,17.7768,17.8097,17.7713,17.7933,280000.0
2006-08-16 10:30:00,32.39,32.4,32.38,32.39,382500.0,17.7933,17.7987,17.7878,17.7933,382500.0
2006-08-16 11:00:00,32.39,32.41,32.38,32.39,338400.0,17.7933,17.8042,17.7878,17.7933,338400.0
2006-08-16 11:30:00,32.39,32.4,32.36,32.37,307000.0,17.7933,17.7987,17.7768,17.7823,307000.0
2006-08-16 12:00:00,32.37,32.38,32.35,32.35,182200.0,17.7823,17.7878,17.7713,17.7713,182200.0
2006-08-16 12:30:00,32.36,32.4,32.36,32.4,213200.0,17.7768,17.7987,17.7768,17.7987,213200.0
2006-08-16 13:00:00,32.39,32.4,32.36,32.38,233300.0,17.7933,17.7987,17.7768,17.7878,233300.0
2006-08-16 13:30:00,32.37,32.4,32.37,32.39,222600.0,17.7823,17.7987,17.7823,17.7933,222600.0
2006-08-16 14:00:00,32.4,32.42,32.39,32.41,249600.0,17.7987,17.8097,17.7933,17.8042,249600.0
2006-08-16 14:30:00,32.42,32.46,32.41,32.45,361700.0,17.8097,17.8317,17.8042,17.8262,361700.0
2006-08-16 15:00:00,32.44,32.48,32.44,32.45,379700.0,17.8207,17.8427,17.8207,17.8262,379700.0
2006-08-16 15:30:00,32.45,32.46,32.4,32.41,459100.0,17.8262,17.8317,17.7987,17.8042,459100.0
2006-08-17 09:30:00,32.32,32.39,32.3,32.35,211300.0,17.7548,17.7933,17.7438,17.7713,211300.0
2006-08-17 10:00:00,32.35,32.41,32.33,32.36,279500.0,17.7713,17.8042,17.7603,17.7768,279500.0
2006-08-17 10:30:00,32.35,32.43,32.34,32.41,197100.0,17.7713,17.8152,17.7658,17.8042,197100.0
2006-08-17 11:00:00,32.42,32.49,32.41,32.48,221900.0,17.8097,17.8482,17.8042,17.8427,221900.0
2006-08-17 11:30:00,32.49,32.5,32.46,32.46,277800.0,17.8482,17.8537,17.8317,17.8317,277800.0
2006-08-17 12:00:00,32.46,32.52,32.44,32.51,418100.0,17.8317,17.8647,17.8207,17.8592,418100.0
2006-08-17 12:30:00,32.52,32.55,32.48,32.5,264900.0,17.8647,17.8811,17.8427,17.8537,264900.0
2006-08-17 13:00:00,32.51,32.51,32.47,32.5,97600.0,17.8592,17.8592,17.8372,17.8537,97600.0
2006-08-17 13:30:00,32.49,32.5,32.45,32.45,118300.0,17.8482,17.8537,17.8262,17.8262,118300.0
2006-08-17 14:00:00,32.45,32.48,32.42,32.47,366100.0,17.8262,17.8427,17.8097,17.8372,366100.0
2006-08-17 14:30:00,32.47,32.52,32.46,32.52,196800.0,17.8372,17.8647,17.8317,17.8647,196800.0
2006-08-17 15:00:00,32.52,32.59,32.51,32.56,195500.0,17.8647,17.9031,17.8592,17.8866,195500.0
2006-08-17 15:30:00,32.57,32.57,32.45,32.47,657000.0,17.8921,17.8921,17.8262,17.8372,657000.0
2006-08-18 09:30:00,32.47,32.47,32.37,32.4,980400.0,17.8372,17.8372,17.7823,17.7987,980400.0
2006-08-18 10:00:00,32.39,32.42,32.39,32.4,269000.0,17.7933,17.8097,17.7933,17.7987,269000.0
2006-08-18 10:30:00,32.4,32.47,32.4,32.45,321700.0,17.7987,17.8372,17.7987,17.8262,321700.0
2006-08-18 11:00:00,32.46,32.5,32.42,32.43,199700.0,17.8317,17.8537,17.8097,17.8152,199700.0
2006-08-18 11:30:00,32.42,32.44,32.4,32.42,128800.0,17.8097,17.8207,17.7987,17.8097,128800.0
2006-08-18 12:00:00,32.42,32.45,32.41,32.44,162800.0,17.8097,17.8262,17.8042,17.8207,162800.0
2006-08-18 12:30:00,32.43,32.45,32.41,32.41,115800.0,17.8152,17.8262,17.8042,17.8042,115800.0
2006-08-18 13:00:00,32.42,32.46,32.4,32.44,80400.0,17.8097,17.8317,17.7987,17.8207,80400.0
2006-08-18 13:30:00,32.44,32.48,32.42,32.45,141800.0,17.8207,17.8427,17.8097,17.8262,141800.0
2006-08-18 14:00:00,32.44,32.5,32.43,32.48,140900.0,17.8207,17.8537,17.8152,17.8427,140900.0
2006-08-18 14:30:00,32.48,32.49,32.46,32.46,162900.0,17.8427,17.8482,17.8317,17.8317,162900.0
2006-08-18 15:00:00,32.46,32.5,32.45,32.48,203700.0,17.8317,17.8537,17.8262,17.8427,203700.0
2006-08-18 15:30:00,32.48,32.52,32.45,32.49,745700.0,17.8427,17.8647,17.8262,17.8482,745700.0
2006-08-21 09:30:00,32.35,32.42,32.31,32.33,235100.0,17.7713,17.8097,17.7493,17.7603,235100.0
2006-08-21 10:00:00,32.34,32.41,32.32,32.4,205600.0,17.7658,17.8042,17.7548,17.7987,205600.0
2006-08-21 10:30:00,32.4,32.45,32.38,32.44,143000.0,17.7987,17.8262,17.7878,17.8207,143000.0
2006-08-21 11:00:00,32.44,32.47,32.43,32.44,138900.0,17.8207,17.8372,17.8152,17.8207,138900.0
2006-08-21 11:30:00,32.44,32.46,32.42,32.43,163300.0,17.8207,17.8317,17.8097,17.8152,163300.0
2006-08-21 12:00:00,32.44,32.47,32.39,32.45,148200.0,17.8207,17.8372,17.7933,17.8262,148200.0
2006-08-21 12:30:00,32.46,32.48,32.45,32.46,82100.0,17.8317,17.8427,17.8262,17.8317,82100.0
2006-08-21 13:00:00,32.46,32.46,32.43,32.43,56300.0,17.8317,17.8317,17.8152,17.8152,56300.0
2006-08-21 13:30:00,32.44,32.44,32.42,32.43,97100.0,17.8207,17.8207,17.8097,17.8152,97100.0
2006-08-21 14:00:00,32.43,32.43,32.36,32.38,151400.0,17.8152,17.8152,17.7768,17.7878,151400.0
2006-08-21 14:30:00,32.38,32.41,32.35,32.37,206300.0,17.7878,17.8042,17.7713,17.7823,206300.0
2006-08-21 15:00:00,32.38,32.38,32.34,32.34,217200.0,17.7878,17.7878,17.7658,17.7658,217200.0
2006-08-21 15:30:00,32.35,32.37,32.32,32.35,438500.0,17.7713,17.7823,17.7548,17.7713,438500.0
2006-08-22 09:30:00,32.38,32.42,32.3,32.34,369100.0,17.7878,17.8097,17.7438,17.7658,369100.0
2006-08-22 10:00:00,32.34,32.4,32.31,32.38,164000.0,17.7658,17.7987,17.7493,17.7878,164000.0
2006-08-22 10:30:00,32.39,32.45,32.35,32.44,190800.0,17.7933,17.8262,17.7713,17.8207,190800.0
2006-08-22 11:00:00,32.44,32.49,32.43,32.48,280000.0,17.8207,17.8482,17.8152,17.8427,280000.0
2006-08-22 11:30:00,32.47,32.48,32.44,32.44,136900.0,17.8372,17.8427,17.8207,17.8207,136900.0
2006-08-22 12:00:00,32.45,32.47,32.43,32.43,179300.0,17.8262,17.8372,17.8152,17.8152,179300.0
2006-08-22 12:30:00,32.43,32.47,32.43,32.47,230400.0,17.8152,17.8372,17.8152,17.8372,230400.0
2006-08-22 13:00:00,32.47,32.47,32.4,32.41,201400.0,17.8372,17.8372,17.7987,17.8042,201400.0
2006-08-22 13:30:00,32.41,32.48,32.39,32.48,240800.0,17.8042,17.8427,17.7933,17.8427,240800.0
2006-08-22 14:00:00,32.46,32.47,32.37,32.39,180500.0,17.8317,17.8372,17.7823,17.7933,180500.0
2006-08-22 14:30:00,32.39,32.4,32.35,32.37,139600.0,17.7933,17.7987,17.7713,17.7823,139600.0
2006-08-22 15:00:00,32.38,32.45,32.38,32.42,166500.0,17.7878,17.8262,17.7878,17.8097,166500.0
2006-08-22 15:30:00,32.42,32.46,32.41,32.42,262700.0,17.8097,17.8317,17.8042,17.8097,262700.0
2006-08-23 09:30:00,32.42,32.44,32.33,32.33,164800.0,17.8097,17.8207,17.7603,17.7603,164800.0
2006-08-23 10:00:00,32.34,32.35,32.17,32.18,241600.0,17.7658,17.7713,17.6724,17.6779,241600.0
2006-08-23 10:30:00,32.18,32.28,32.16,32.18,322700.0,17.6779,17.7328,17.6669,17.6779,322700.0
2006-08-23 11:00:00,32.17,32.19,32.02,32.09,567000.0,17.6724,17.6834,17.59,17.6285,567000.0
2006-08-23 11:30:00,32.09,32.22,32.09,32.21,299500.0,17.6285,17.6999,17.6285,17.6944,299500.0
2006-08-23 12:00:00,32.21,32.23,32.17,32.19,312200.0,17.6944,17.7054,17.6724,17.6834,312200.0
2006-08-23 12:30:00,32.18,32.22,32.17,32.19,134400.0,17.6779,17.6999,17.6724,17.6834,134400.0
2006-08-23 13:00:00,32.19,32.28,32.18,32.27,276000.0,17.6834,17.7328,17.6779,17.7273,276000.0
2006-08-23 13:30:00,32.27,32.27,32.19,32.19,147800.0,17.7273,17.7273,17.6834,17.6834,147800.0
2006-08-23 14:00:00,32.19,32.22,32.19,32.2,124300.0,17.6834,17.6999,17.6834,17.6889,124300.0
2006-08-23 14:30:00,32.2,32.22,32.17,32.19,177000.0,17.6889,17.6999,17.6724,17.6834,177000.0
2006-08-23 15:00:00,32.19,32.21,32.12,32.13,203100.0,17.6834,17.6944,17.6449,17.6504,203100.0
2006-08-23 15:30:00,32.13,32.29,32.12,32.22,483300.0,17.6504,17.7383,17.6449,17.6999,483300.0
2006-08-24 09:30:00,32.32,32.4,32.22,32.23,340600.0,17.7548,17.7987,17.6999,17.7054,340600.0
2006-08-24 10:00:00,32.22,32.37,32.22,32.35,235700.0,17.6999,17.7823,17.6999,17.7713,235700.0
2006-08-24 10:30:00,32.35,32.35,32.31,32.35,185900.0,17.7713,17.7713,17.7493,17.7713,185900.0
2006-08-24 11:00:00,32.35,32.41,32.33,32.4,150700.0,17.7713,17.8042,17.7603,17.7987,150700.0
2006-08-24 11:30:00,32.41,32.45,32.38,32.43,160100.0,17.8042,17.8262,17.7878,17.8152,160100.0
2006-08-24 12:00:00,32.43,32.44,32.39,32.41,175700.0,17.8152,17.8207,17.7933,17.8042,175700.0
2006-08-24 12:30:00,32.41,32.46,32.41,32.42,203200.0,17.8042,17.8317,17.8042,17.8097,203200.0
2006-08-24 13:00:00,32.41,32.44,32.37,32.38,274600.0,17.8042,17.8207,17.7823,17.7878,274600.0
2006-08-24 13:30:00,32.38,32.4,32.36,32.37,186600.0,17.7878,17.7987,17.7768,17.7823,186600.0
2006-08-24 14:00:00,32.37,32.4,32.36,32.39,183700.0,17.7823,17.7987,17.7768,17.7933,183700.0
2006-08-24 14:30:00,32.39,32.44,32.37,32.43,192100.0,17.7933,17.8207,17.7823,17.8152,192100.0
2006-08-24 15:00:00,32.43,32.44,32.41,32.44,201000.0,17.8152,17.8207,17.8042,17.8207,201000.0
2006-08-24 15:30:00,32.43,32.46,32.38,32.42,546300.0,17.8152,17.8317,17.7878,17.8097,546300.0
2006-08-25 09:30:00,32.15,32.23,32.07,32.2,438700.0,17.6614,17.7054,17.6175,17.6889,438700.0
2006-08-25 10:00:00,32.2,32.3,32.2,32.24,360300.0,17.6889,17.7438,17.6889,17.7109,360300.0
2006-08-25 10:30:00,32.24,32.27,32.2,32.22,183400.0,17.7109,17.7273,17.6889,17.6999,183400.0
2006-08-25 11:00:00,32.22,32.22,32.12,32.13,276600.0,17.6999,17.6999,17.6449,17.6504,276600.0
2006-08-25 11:30:00,32.13,32.14,32.11,32.11,112300.0,17.6504,17.6559,17.6394,17.6394,112300.0
2006-08-25 12:00:00,32.11,32.21,32.11,32.18,461000.0,17.6394,17.6944,17.6394,17.6779,461000.0
2006-08-25 12:30:00,32.18,32.19,32.11,32.12,111500.0,17.6779,17.6834,17.6394,17.6449,111500.0
2006-08-25 13:00:00,32.13,32.16,32.12,32.15,87800.0,17.6504,17.6669,17.6449,17.6614,87800.0
2006-08-25 13:30:00,32.16,32.17,32.15,32.16,93600.0,17.6669,17.6724,17.6614,17.6669,93600.0
2006-08-25 14:00:00,32.15,32.16,32.11,32.14,228300.0,17.6614,17.6669,17.6394,17.6559,228300.0
2006-08-25 14:30:00,32.15,32.19,32.14,32.18,139900.0,17.6614,17.6834,17.6559,17.6779,139900.0
2006-08-25 15:00:00,32.18,32.19,32.15,32.18,151500.0,17.6779,17.6834,17.6614,17.6779,151500.0
2006-08-25 15:30:00,32.19,32.2,32.09,32.13,511800.0,17.6834,17.6889,17.6285,17.6504,511800.0
2006-08-28 09:30:00,32.13,32.17,32.04,32.13,394200.0,17.6504,17.6724,17.601,17.6504,394200.0
2006-08-28 10:00:00,32.12,32.15,32.07,32.09,251100.0,17.6449,17.6614,17.6175,17.6285,251100.0
2006-08-28 10:30:00,32.08,32.14,32.02,32.04,319100.0,17.623,17.6559,17.59,17.601,319100.0
2006-08-28 11:00:00,32.04,32.1,32.04,32.06,196300.0,17.601,17.6339,17.601,17.612,196300.0
2006-08-28 11:30:00,32.07,32.25,32.06,32.24,181800.0,17.6175,17.7163,17.612,17.7109,181800.0
2006-08-28 12:00:00,32.24,32.24,32.16,32.19,145800.0,17.7109,17.7109,17.6669,17.6834,145800.0
2006-08-28 12:30:00,32.19,32.2,32.16,32.19,64800.0,17.6834,17.6889,17.6669,17.6834,64800.0
2006-08-28 13:00:00,32.19,32.21,32.17,32.2,59600.0,17.6834,17.6944,17.6724,17.6889,59600.0
2006-08-28 13:30:00,32.19,32.26,32.18,32.24,159400.0,17.6834,17.7218,17.6779,17.7109,159400.0
2006-08-28 14:00:00,32.24,32.25,32.19,32.21,85700.0,17.7109,17.7163,17.6834,17.6944,85700.0
2006-08-28 14:30:00,32.2,32.21,32.16,32.18,118300.0,17.6889,17.6944,17.6669,17.6779,118300.0
2006-08-28 15:00:00,32.18,32.21,32.17,32.19,109100.0,17.6779,17.6944,17.6724,17.6834,109100.0
2006-08-28 15:30:00,32.18,32.19,32.09,32.12,509200.0,17.6779,17.6834,17.6285,17.6449,509200.0
2006-08-29 09:30:00,32.13,32.21,31.92,32.09,395900.0,17.6504,17.6944,17.5351,17.6285,395900.0
2006-08-29 10:00:00,32.09,32.12,32.06,32.08,345100.0,17.6285,17.6449,17.612,17.623,345100.0
2006-08-29 10:30:00,32.07,32.11,32.02,32.1,186400.0,17.6175,17.6394,17.59,17.6339,186400.0
2006-08-29 11:00:00,32.11,32.11,32.04,32.06,120400.0,17.6394,17.6394,17.601,17.612,120400.0
2006-08-29 11:30:00,32.06,32.06,31.98,31.99,447800.0,17.612,17.612,17.568,17.5735,447800.0
2006-08-29 12:00:00,31.99,32.05,31.95,31.96,1197500.0,17.5735,17.6065,17.5515,17.557,1197500.0
2006-08-29 12:30:00,31.96,31.97,31.94,31.95,223700.0,17.557,17.5625,17.546,17.5515,223700.0
2006-08-29 13:00:00,31.95,31.96,31.93,31.94,108100.0,17.5515,17.557,17.5406,17.546,108100.0
2006-08-29 13:30:00,31.94,31.94,31.87,31.89,221200.0,17.546,17.546,17.5076,17.5186,221200.0
2006-08-29 14:00:00,31.89,31.96,31.84,31.93,685300.0,17.5186,17.557,17.4911,17.5406,685300.0
2006-08-29 14:30:00,31.93,32.0,31.92,31.95,255700.0,17.5406,17.579,17.5351,17.5515,255700.0
2006-08-29 15:00:00,31.96,32.04,31.95,32.01,350700.0,17.557,17.601,17.5515,17.5845,350700.0
2006-08-29 15:30:00,32.01,32.1,31.99,32.0,816100.0,17.5845,17.6339,17.5735,17.579,816100.0
2006-08-30 09:30:00,31.98,32.07,31.94,31.98,403600.0,17.568,17.6175,17.546,17.568,403600.0
2006-08-30 10:00:00,31.97,32.03,31.96,31.97,207400.0,17.5625,17.5955,17.557,17.5625,207400.0
2006-08-30 10:30:00,31.96,32.05,31.96,32.04,304600.0,17.557,17.6065,17.557,17.601,304600.0
2006-08-30 11:00:00,32.03,32.08,32.02,32.07,150500.0,17.5955,17.623,17.59,17.6175,150500.0
2006-08-30 11:30:00,32.07,32.07,32.01,32.01,160800.0,17.6175,17.6175,17.5845,17.5845,160800.0
2006-08-30 12:00:00,32.02,32.02,31.91,31.93,304300.0,17.59,17.59,17.5296,17.5406,304300.0
2006-08-30 12:30:00,31.94,31.97,31.93,31.95,110500.0,17.546,17.5625,17.5406,17.5515,110500.0
2006-08-30 13:00:00,31.95,31.99,31.93,31.95,235300.0,17.5515,17.5735,17.5406,17.5515,235300.0
2006-08-30 13:30:00,31.96,31.98,31.95,31.96,92000.0,17.557,17.568,17.5515,17.557,92000.0
2006-08-30 14:00:00,31.96,31.96,31.92,31.95,142200.0,17.557,17.557,17.5351,17.5515,142200.0
2006-08-30 14:30:00,31.95,31.95,31.89,31.95,147300.0,17.5515,17.5515,17.5186,17.5515,147300.0
2006-08-30 15:00:00,31.95,32.02,31.94,32.0,208900.0,17.5515,17.59,17.546,17.579,208900.0
2006-08-30 15:30:00,32.0,32.02,31.9,31.91,10753100.0,17.579,17.59,17.5241,17.5296,10753100.0
2006-08-31 09:30:00,31.99,31.99,31.91,31.93,243500.0,17.5735,17.5735,17.5296,17.5406,243500.0
2006-08-31 10:00:00,31.93,31.94,31.88,31.89,187700.0,17.5406,17.546,17.5131,17.5186,187700.0
2006-08-31 10:30:00,31.89,31.91,31.83,31.91,128200.0,17.5186,17.5296,17.4856,17.5296,128200.0
2006-08-31 11:00:00,31.91,31.91,31.87,31.88,144800.0,17.5296,17.5296,17.5076,17.5131,144800.0
2006-08-31 11:30:00,31.88,31.91,31.87,31.91,668500.0,17.5131,17.5296,17.5076,17.5296,668500.0
2006-08-31 12:00:00,31.91,31.94,31.89,31.89,153300.0,17.5296,17.546,17.5186,17.5186,153300.0
2006-08-31 12:30:00,31.89,31.96,31.89,31.95,168200.0,17.5186,17.557,17.5186,17.5515,168200.0
2006-08-31 13:00:00,31.95,32.04,31.94,32.02,216500.0,17.5515,17.601,17.546,17.59,216500.0
2006-08-31 13:30:00,32.03,32.05,32.0,32.02,1937700.0,17.5955,17.6065,17.579,17.59,1937700.0
2006-08-31 14:00:00,32.01,32.04,31.98,32.01,229900.0,17.5845,17.601,17.568,17.5845,229900.0
2006-08-31 14:30:00,32.01,32.05,32.01,32.05,100400.0,17.5845,17.6065,17.5845,17.6065,100400.0
2006-08-31 15:00:00,32.04,32.07,32.04,32.07,208500.0,17.601,17.6175,17.601,17.6175,208500.0
2006-08-31 15:30:00,32.06,32.11,32.04,32.09,547600.0,17.612,17.6394,17.601,17.6285,547600.0
2006-09-01 09:30:00,32.19,32.19,32.08,32.1,342500.0,17.6834,17.6834,17.623,17.6339,342500.0
2006-09-01 10:00:00,32.1,32.11,32.04,32.08,196900.0,17.6339,17.6394,17.601,17.623,196900.0
2006-09-01 10:30:00,32.07,32.15,32.07,32.12,176000.0,17.6175,17.6614,17.6175,17.6449,176000.0
2006-09-01 11:00:00,32.13,32.14,32.09,32.09,107000.0,17.6504,17.6559,17.6285,17.6285,107000.0
2006-09-01 11:30:00,32.09,32.11,32.09,32.1,122800.0,17.6285,17.6394,17.6285,17.6339,122800.0
2006-09-01 12:00:00,32.09,32.11,32.07,32.08,107100.0,17.6285,17.6394,17.6175,17.623,107100.0
2006-09-01 12:30:00,32.08,32.08,32.06,32.07,114300.0,17.623,17.623,17.612,17.6175,114300.0
2006-09-01 13:00:00,32.07,32.1,32.06,32.08,174200.0,17.6175,17.6339,17.612,17.623,174200.0
2006-09-01 13:30:00,32.08,32.1,32.05,32.08,89100.0,17.623,17.6339,17.6065,17.623,89100.0
2006-09-01 14:00:00,32.08,32.08,32.01,32.02,70700.0,17.623,17.623,17.5845,17.59,70700.0
2006-09-01 14:30:00,32.02,32.03,31.95,31.98,145300.0,17.59,17.5955,17.5515,17.568,145300.0
2006-09-01 15:00:00,31.98,32.06,31.97,32.04,113500.0,17.568,17.612,17.5625,17.601,113500.0
2006-09-01 15:30:00,32.04,32.05,32.02,32.02,257500.0,17.601,17.6065,17.59,17.59,257500.0
2006-09-05 09:30:00,32.2,32.22,32.11,32.14,265400.0,17.6889,17.6999,17.6394,17.6559,265400.0
2006-09-05 10:00:00,32.14,32.19,32.12,32.13,193500.0,17.6559,17.6834,17.6449,17.6504,193500.0
2006-09-05 10:30:00,32.13,32.13,32.06,32.1,162300.0,17.6504,17.6504,17.612,17.6339,162300.0
2006-09-05 11:00:00,32.09,32.17,32.09,32.17,168600.0,17.6285,17.6724,17.6285,17.6724,168600.0
2006-09-05 11:30:00,32.17,32.26,32.16,32.23,299100.0,17.6724,17.7218,17.6669,17.7054,299100.0
2006-09-05 12:00:00,32.23,32.27,32.22,32.27,199900.0,17.7054,17.7273,17.6999,17.7273,199900.0
2006-09-05 12:30:00,32.27,32.28,32.21,32.25,174600.0,17.7273,17.7328,17.6944,17.7163,174600.0
2006-09-05 13:00:00,32.25,32.27,32.23,32.24,197300.0,17.7163,17.7273,17.7054,17.7109,197300.0
2006-09-05 13:30:00,32.23,32.24,32.17,32.18,189700.0,17.7054,17.7109,17.6724,17.6779,189700.0
2006-09-05 14:00:00,32.18,32.24,32.17,32.24,183600.0,17.6779,17.7109,17.6724,17.7109,183600.0
2006-09-05 14:30:00,32.24,32.29,32.1,32.19,693500.0,17.7109,17.7383,17.6339,17.6834,693500.0
2006-09-05 15:00:00,32.19,32.22,32.12,32.16,270100.0,17.6834,17.6999,17.6449,17.6669,270100.0
2006-09-05 15:30:00,32.15,32.16,32.12,32.15,317900.0,17.6614,17.6669,17.6449,17.6614,317900.0
2006-09-06 09:30:00,32.0,32.13,31.99,32.04,278000.0,17.579,17.6504,17.5735,17.601,278000.0
2006-09-06 10:00:00,32.05,32.13,32.04,32.13,212000.0,17.6065,17.6504,17.601,17.6504,212000.0
2006-09-06 10:30:00,32.12,32.17,32.08,32.14,275000.0,17.6449,17.6724,17.623,17.6559,275000.0
2006-09-06 11:00:00,32.14,32.15,32.1,32.15,238700.0,17.6559,17.6614,17.6339,17.6614,238700.0
2006-09-06 11:30:00,32.15,32.16,32.13,32.16,337100.0,17.6614,17.6669,17.6504,17.6669,337100.0
2006-09-06 12:00:00,32.15,32.19,32.14,32.16,271100.0,17.6614,17.6834,17.6559,17.6669,271100.0
2006-09-06 12:30:00,32.15,32.2,32.15,32.16,388200.0,17.6614,17.6889,17.6614,17.6669,388200.0
2006-09-06 13:00:00,32.16,32.19,32.15,32.18,184500.0,17.6669,17.6834,17.6614,17.6779,184500.0
2006-09-06 13:30:00,32.18,32.19,32.16,32.16,191200.0,17.6779,17.6834,17.6669,17.6669,191200.0
2006-09-06 14:00:00,32.17,32.18,32.1,32.15,241600.0,17.6724,17.6779,17.6339,17.6614,241600.0
2006-09-06 14:30:00,32.15,32.17,32.11,32.12,262200.0,17.6614,17.6724,17.6394,17.6449,262200.0
2006-09-06 15:00:00,32.11,32.21,32.11,32.21,273800.0,17.6394,17.6944,17.6394,17.6944,273800.0
2006-09-06 15:30:00,32.2,32.28,32.2,32.23,831100.0,17.6889,17.7328,17.6889,17.7054,831100.0
2006-09-07 09:30:00,32.24,32.33,32.22,32.32,270600.0,17.7109,17.7603,17.6999,17.7548,270600.0
2006-09-07 10:00:00,32.31,32.32,32.22,32.23,218200.0,17.7493,17.7548,17.6999,17.7054,218200.0
2006-09-07 10:30:00,32.23,32.29,32.17,32.18,254600.0,17.7054,17.7383,17.6724,17.6779,254600.0
2006-09-07 11:00:00,32.17,32.23,32.13,32.15,223200.0,17.6724,17.7054,17.6504,17.6614,223200.0
2006-09-07 11:30:00,32.15,32.2,32.12,32.19,220800.0,17.6614,17.6889,17.6449,17.6834,220800.0
2006-09-07 12:00:00,32.19,32.2,32.12,32.14,150500.0,17.6834,17.6889,17.6449,17.6559,150500.0
2006-09-07 12:30:00,32.14,32.16,32.08,32.09,143600.0,17.6559,17.6669,17.623,17.6285,143600.0
2006-09-07 13:00:00,32.09,32.11,32.05,32.08,142500.0,17.6285,17.6394,17.6065,17.623,142500.0
2006-09-07 13:30:00,32.09,32.2,32.07,32.18,219300.0,17.6285,17.6889,17.6175,17.6779,219300.0
2006-09-07 14:00:00,32.18,32.19,32.12,32.13,148600.0,17.6779,17.6834,17.6449,17.6504,148600.0
2006-09-07 14:30:00,32.13,32.17,32.01,32.05,359500.0,17.6504,17.6724,17.5845,17.6065,359500.0
2006-09-07 15:00:00,32.05,32.05,32.01,32.03,265700.0,17.6065,17.6065,17.5845,17.5955,265700.0
2006-09-07 15:30:00,32.03,32.05,31.98,32.03,439400.0,17.5955,17.6065,17.568,17.5955,439400.0
2006-09-08 09:30:00,31.5,32.18,31.26,31.99,269200.0,17.3043,17.6779,17.1725,17.5735,269200.0
2006-09-08 10:00:00,31.99,32.0,31.91,31.92,288300.0,17.5735,17.579,17.5296,17.5351,288300.0
2006-09-08 10:30:00,31.92,32.02,31.9,32.01,139300.0,17.5351,17.59,17.5241,17.5845,139300.0
2006-09-08 11:00:00,32.02,32.08,32.0,32.02,148700.0,17.59,17.623,17.579,17.59,148700.0
2006-09-08 11:30:00,32.03,32.06,32.02,32.02,142400.0,17.5955,17.612,17.59,17.59,142400.0
2006-09-08 12:00:00,32.01,32.04,32.01,32.02,148700.0,17.5845,17.601,17.5845,17.59,148700.0
2006-09-08 12:30:00,32.03,32.03,31.99,32.01,164500.0,17.5955,17.5955,17.5735,17.5845,164500.0
2006-09-08 13:00:00,32.0,32.08,31.99,32.07,149500.0,17.579,17.623,17.5735,17.6175,149500.0
2006-09-08 13:30:00,32.07,32.15,32.06,32.13,273800.0,17.6175,17.6614,17.612,17.6504,273800.0
2006-09-08 14:00:00,32.14,32.16,32.07,32.15,287800.0,17.6559,17.6669,17.6175,17.6614,287800.0
2006-09-08 14:30:00,32.15,32.17,32.13,32.16,192500.0,17.6614,17.6724,17.6504,17.6669,192500.0
2006-09-08 15:00:00,32.17,32.22,32.14,32.21,248400.0,17.6724,17.6999,17.6559,17.6944,248400.0
2006-09-08 15:30:00,32.21,32.22,32.17,32.19,361400.0,17.6944,17.6999,17.6724,17.6834,361400.0
2006-09-11 09:30:00,32.28,32.4,32.26,32.34,512200.0,17.7328,17.7987,17.7218,17.7658,512200.0
2006-09-11 10:00:00,32.33,32.4,32.3,32.35,261300.0,17.7603,17.7987,17.7438,17.7713,261300.0
2006-09-11 10:30:00,32.34,32.36,32.28,32.32,247100.0,17.7658,17.7768,17.7328,17.7548,247100.0
2006-09-11 11:00:00,32.32,32.39,32.3,32.39,234600.0,17.7548,17.7933,17.7438,17.7933,234600.0
2006-09-11 11:30:00,32.39,32.42,32.38,32.4,300600.0,17.7933,17.8097,17.7878,17.7987,300600.0
2006-09-11 12:00:00,32.39,32.46,32.39,32.44,398400.0,17.7933,17.8317,17.7933,17.8207,398400.0
2006-09-11 12:30:00,32.44,32.44,32.39,32.4,333700.0,17.8207,17.8207,17.7933,17.7987,333700.0
2006-09-11 13:00:00,32.4,32.43,32.38,32.42,307600.0,17.7987,17.8152,17.7878,17.8097,307600.0
2006-09-11 13:30:00,32.43,32.43,32.4,32.4,223700.0,17.8152,17.8152,17.7987,17.7987,223700.0
2006-09-11 14:00:00,32.4,32.41,32.39,32.39,183000.0,17.7987,17.8042,17.7933,17.7933,183000.0
2006-09-11 14:30:00,32.39,32.4,32.38,32.4,147500.0,17.7933,17.7987,17.7878,17.7987,147500.0
2006-09-11 15:00:00,32.4,32.4,32.33,32.34,241100.0,17.7987,17.7987,17.7603,17.7658,241100.0
2006-09-11 15:30:00,32.34,32.43,32.33,32.43,815600.0,17.7658,17.8152,17.7603,17.8152,815600.0
2006-09-12 09:30:00,32.4,32.45,32.35,32.45,374600.0,17.7987,17.8262,17.7713,17.8262,374600.0
2006-09-12 10:00:00,32.45,32.55,32.44,32.55,772200.0,17.8262,17.8811,17.8207,17.8811,772200.0
2006-09-12 10:30:00,32.55,32.56,32.52,32.55,204300.0,17.8811,17.8866,17.8647,17.8811,204300.0
2006-09-12 11:00:00,32.55,32.65,32.55,32.63,479800.0,17.8811,17.9361,17.8811,17.9251,479800.0
2006-09-12 11:30:00,32.62,32.64,32.57,32.57,194900.0,17.9196,17.9306,17.8921,17.8921,194900.0
2006-09-12 12:00:00,32.58,32.61,32.57,32.6,161300.0,17.8976,17.9141,17.8921,17.9086,161300.0
2006-09-12 12:30:00,32.6,32.6,32.54,32.54,130600.0,17.9086,17.9086,17.8757,17.8757,130600.0
2006-09-12 13:00:00,32.55,32.56,32.53,32.56,92800.0,17.8811,17.8866,17.8702,17.8866,92800.0
2006-09-12 13:30:00,32.56,32.7,32.55,32.68,355900.0,17.8866,17.9636,17.8811,17.9526,355900.0
2006-09-12 14:00:00,32.69,32.75,32.68,32.74,375500.0,17.9581,17.991,17.9526,17.9855,375500.0
2006-09-12 14:30:00,32.74,32.84,32.73,32.83,440100.0,17.9855,18.0405,17.98,18.035,440100.0
2006-09-12 15:00:00,32.83,32.83,32.81,32.83,665300.0,18.035,18.035,18.024,18.035,665300.0
2006-09-12 15:30:00,32.83,32.87,32.82,32.86,925900.0,18.035,18.0569,18.0295,18.0514,925900.0
2006-09-13 09:30:00,32.72,32.83,32.65,32.68,338600.0,17.9745,18.035,17.9361,17.9526,338600.0
2006-09-13 10:00:00,32.67,32.76,32.64,32.75,335900.0,17.9471,17.9965,17.9306,17.991,335900.0
2006-09-13 10:30:00,32.74,32.76,32.69,32.71,282400.0,17.9855,17.9965,17.9581,17.969,282400.0
2006-09-13 11:00:00,32.72,32.81,32.71,32.76,364700.0,17.9745,18.024,17.969,17.9965,364700.0
2006-09-13 11:30:00,32.76,32.78,32.72,32.72,344700.0,17.9965,18.0075,17.9745,17.9745,344700.0
2006-09-13 12:00:00,32.73,32.75,32.69,32.72,495200.0,17.98,17.991,17.9581,17.9745,495200.0
2006-09-13 12:30:00,32.71,32.73,32.71,32.73,157900.0,17.969,17.98,17.969,17.98,157900.0
2006-09-13 13:00:00,32.72,32.76,32.7,32.71,209100.0,17.9745,17.9965,17.9636,17.969,209100.0
2006-09-13 13:30:00,32.71,32.73,32.7,32.72,231800.0,17.969,17.98,17.9636,17.9745,231800.0
2006-09-13 14:00:00,32.73,32.79,32.72,32.78,245100.0,17.98,18.013,17.9745,18.0075,245100.0
2006-09-13 14:30:00,32.78,32.8,32.76,32.79,260700.0,18.0075,18.0185,17.9965,18.013,260700.0
2006-09-13 15:00:00,32.78,32.8,32.71,32.72,263200.0,18.0075,18.0185,17.969,17.9745,263200.0
2006-09-13 15:30:00,32.72,32.82,32.71,32.8,553500.0,17.9745,18.0295,17.969,18.0185,553500.0
2006-09-14 09:30:00,32.71,32.82,32.71,32.76,247500.0,17.969,18.0295,17.969,17.9965,247500.0
2006-09-14 10:00:00,32.76,32.82,32.73,32.79,179800.0,17.9965,18.0295,17.98,18.013,179800.0
2006-09-14 10:30:00,32.79,32.95,32.78,32.93,453400.0,18.013,18.1009,18.0075,18.0899,453400.0
2006-09-14 11:00:00,32.94,32.99,32.9,32.98,352900.0,18.0954,18.1229,18.0734,18.1174,352900.0
2006-09-14 11:30:00,32.98,33.07,32.93,33.06,801700.0,18.1174,18.1668,18.0899,18.1613,801700.0
2006-09-14 12:00:00,33.06,33.07,33.0,33.01,234800.0,18.1613,18.1668,18.1284,18.1338,234800.0
2006-09-14 12:30:00,33.0,33.01,32.99,33.0,226800.0,18.1284,18.1338,18.1229,18.1284,226800.0
2006-09-14 13:00:00,33.01,33.04,33.0,33.04,147000.0,18.1338,18.1503,18.1284,18.1503,147000.0
2006-09-14 13:30:00,33.04,33.09,33.03,33.08,244200.0,18.1503,18.1778,18.1448,18.1723,244200.0
2006-09-14 14:00:00,33.08,33.08,33.03,33.05,231300.0,18.1723,18.1723,18.1448,18.1558,231300.0
2006-09-14 14:30:00,33.05,33.06,33.01,33.01,263800.0,18.1558,18.1613,18.1338,18.1338,263800.0
2006-09-14 15:00:00,33.02,33.04,33.0,33.02,344900.0,18.1393,18.1503,18.1284,18.1393,344900.0
2006-09-14 15:30:00,33.02,33.02,32.94,33.01,954500.0,18.1393,18.1393,18.0954,18.1338,954500.0
2006-09-15 09:30:00,33.15,33.23,32.99,33.12,2291300.0,18.2108,18.2547,18.1229,18.1943,2291300.0
2006-09-15 10:00:00,33.12,33.23,33.11,33.19,1069200.0,18.1943,18.2547,18.1888,18.2327,1069200.0
2006-09-15 10:30:00,33.19,33.23,33.18,33.21,642500.0,18.2327,18.2547,18.2272,18.2437,642500.0
2006-09-15 11:00:00,33.21,33.36,33.2,33.27,754400.0,18.2437,18.3261,18.2382,18.2767,754400.0
2006-09-15 11:30:00,33.26,33.29,33.23,33.25,435800.0,18.2712,18.2877,18.2547,18.2657,435800.0
2006-09-15 12:00:00,33.25,33.27,33.22,33.25,275400.0,18.2657,18.2767,18.2492,18.2657,275400.0
2006-09-15 12:30:00,33.25,33.33,33.24,33.31,487600.0,18.2657,18.3096,18.2602,18.2987,487600.0
2006-09-15 13:00:00,33.32,33.33,33.26,33.26,285700.0,18.3041,18.3096,18.2712,18.2712,285700.0
2006-09-15 13:30:00,33.26,33.32,33.25,33.3,214400.0,18.2712,18.3041,18.2657,18.2932,214400.0
2006-09-15 14:00:00,33.3,33.33,33.28,33.32,198900.0,18.2932,18.3096,18.2822,18.3041,198900.0
2006-09-15 14:30:00,33.31,33.35,33.29,33.3,325400.0,18.2987,18.3206,18.2877,18.2932,325400.0
2006-09-15 15:00:00,33.29,33.34,33.27,33.32,359500.0,18.2877,18.3151,18.2767,18.3041,359500.0
2006-09-15 15:30:00,33.33,33.33,33.24,33.25,572000.0,18.3096,18.3096,18.2602,18.2657,572000.0
2006-09-18 09:30:00,33.15,33.21,32.92,33.13,408700.0,18.2108,18.2437,18.0844,18.1998,408700.0
2006-09-18 10:00:00,33.13,33.2,33.1,33.15,280100.0,18.1998,18.2382,18.1833,18.2108,280100.0
2006-09-18 10:30:00,33.16,33.17,33.08,33.1,227600.0,18.2162,18.2217,18.1723,18.1833,227600.0
2006-09-18 11:00:00,33.12,33.15,33.09,33.14,210700.0,18.1943,18.2108,18.1778,18.2053,210700.0
2006-09-18 11:30:00,33.14,33.15,33.05,33.09,248300.0,18.2053,18.2108,18.1558,18.1778,248300.0
2006-09-18 12:00:00,33.1,33.13,33.06,33.1,298400.0,18.1833,18.1998,18.1613,18.1833,298400.0
2006-09-18 12:30:00,33.1,33.1,33.08,33.1,151500.0,18.1833,18.1833,18.1723,18.1833,151500.0
2006-09-18 13:00:00,33.1,33.1,33.07,33.08,149700.0,18.1833,18.1833,18.1668,18.1723,149700.0
2006-09-18 13:30:00,33.08,33.1,32.99,33.0,231100.0,18.1723,18.1833,18.1229,18.1284,231100.0
2006-09-18 14:00:00,32.99,33.09,32.97,33.09,323800.0,18.1229,18.1778,18.1119,18.1778,323800.0
2006-09-18 14:30:00,33.08,33.09,33.05,33.09,231500.0,18.1723,18.1778,18.1558,18.1778,231500.0
2006-09-18 15:00:00,33.09,33.11,33.08,33.11,313200.0,18.1778,18.1888,18.1723,18.1888,313200.0
2006-09-18 15:30:00,33.11,33.15,33.06,33.08,566800.0,18.1888,18.2108,18.1613,18.1723,566800.0
2006-09-19 09:30:00,33.1,33.14,33.01,33.05,373100.0,18.1833,18.2053,18.1338,18.1558,373100.0
2006-09-19 10:00:00,33.05,33.1,33.02,33.05,393500.0,18.1558,18.1833,18.1393,18.1558,393500.0
2006-09-19 10:30:00,33.05,33.05,33.0,33.05,216300.0,18.1558,18.1558,18.1284,18.1558,216300.0
2006-09-19 11:00:00,33.04,33.05,33.03,33.03,188100.0,18.1503,18.1558,18.1448,18.1448,188100.0
2006-09-19 11:30:00,33.03,33.04,33.02,33.03,301400.0,18.1448,18.1503,18.1393,18.1448,301400.0
2006-09-19 12:00:00,33.02,33.03,33.01,33.03,297700.0,18.1393,18.1448,18.1338,18.1448,297700.0
2006-09-19 12:30:00,33.02,33.05,33.02,33.04,135700.0,18.1393,18.1558,18.1393,18.1503,135700.0
2006-09-19 13:00:00,33.04,33.07,33.02,33.04,275800.0,18.1503,18.1668,18.1393,18.1503,275800.0
2006-09-19 13:30:00,33.05,33.06,33.03,33.05,279500.0,18.1558,18.1613,18.1448,18.1558,279500.0
2006-09-19 14:00:00,33.05,33.06,33.03,33.05,393500.0,18.1558,18.1613,18.1448,18.1558,393500.0
2006-09-19 14:30:00,33.04,33.07,33.03,33.04,304500.0,18.1503,18.1668,18.1448,18.1503,304500.0
2006-09-19 15:00:00,33.04,33.09,33.04,33.05,624800.0,18.1503,18.1778,18.1503,18.1558,624800.0
2006-09-19 15:30:00,33.04,33.05,33.01,33.05,647900.0,18.1503,18.1558,18.1338,18.1558,647900.0
2006-09-20 09:30:00,33.14,33.19,33.09,33.17,375000.0,18.2053,18.2327,18.1778,18.2217,375000.0
2006-09-20 10:00:00,33.18,33.28,33.14,33.27,356400.0,18.2272,18.2822,18.2053,18.2767,356400.0
2006-09-20 10:30:00,33.27,33.32,33.23,33.24,398100.0,18.2767,18.3041,18.2547,18.2602,398100.0
2006-09-20 11:00:00,33.24,33.28,33.23,33.26,206500.0,18.2602,18.2822,18.2547,18.2712,206500.0
2006-09-20 11:30:00,33.26,33.26,33.21,33.23,170000.0,18.2712,18.2712,18.2437,18.2547,170000.0
2006-09-20 12:00:00,33.23,33.25,33.18,33.23,147000.0,18.2547,18.2657,18.2272,18.2547,147000.0
2006-09-20 12:30:00,33.24,33.24,33.19,33.2,126800.0,18.2602,18.2602,18.2327,18.2382,126800.0
2006-09-20 13:00:00,33.21,33.21,33.16,33.18,132600.0,18.2437,18.2437,18.2162,18.2272,132600.0
2006-09-20 13:30:00,33.18,33.23,33.17,33.2,257000.0,18.2272,18.2547,18.2217,18.2382,257000.0
2006-09-20 14:00:00,33.2,33.23,33.14,33.16,318800.0,18.2382,18.2547,18.2053,18.2162,318800.0
2006-09-20 14:30:00,33.15,33.22,33.12,33.21,237500.0,18.2108,18.2492,18.1943,18.2437,237500.0
2006-09-20 15:00:00,33.2,33.25,33.15,33.21,545600.0,18.2382,18.2657,18.2108,18.2437,545600.0
2006-09-20 15:30:00,33.21,33.22,33.13,33.16,620300.0,18.2437,18.2492,18.1998,18.2162,620300.0
2006-09-21 09:30:00,33.2,33.25,33.12,33.18,286000.0,18.2382,18.2657,18.1943,18.2272,286000.0
2006-09-21 10:00:00,33.19,33.29,33.18,33.26,263000.0,18.2327,18.2877,18.2272,18.2712,263000.0
2006-09-21 10:30:00,33.26,33.27,33.19,33.19,191300.0,18.2712,18.2767,18.2327,18.2327,191300.0
2006-09-21 11:00:00,33.19,33.26,33.18,33.21,215400.0,18.2327,18.2712,18.2272,18.2437,215400.0
2006-09-21 11:30:00,33.2,33.22,33.14,33.19,209800.0,18.2382,18.2492,18.2053,18.2327,209800.0
2006-09-21 12:00:00,33.19,33.19,33.09,33.12,347100.0,18.2327,18.2327,18.1778,18.1943,347100.0
2006-09-21 12:30:00,33.12,33.12,33.1,33.1,117200.0,18.1943,18.1943,18.1833,18.1833,117200.0
2006-09-21 13:00:00,33.11,33.14,33.1,33.12,244100.0,18.1888,18.2053,18.1833,18.1943,244100.0
2006-09-21 13:30:00,33.13,33.2,33.12,33.19,219000.0,18.1998,18.2382,18.1943,18.2327,219000.0
2006-09-21 14:00:00,33.19,33.2,33.13,33.13,218500.0,18.2327,18.2382,18.1998,18.1998,218500.0
2006-09-21 14:30:00,33.14,33.15,33.11,33.12,218100.0,18.2053,18.2108,18.1888,18.1943,218100.0
2006-09-21 15:00:00,33.13,33.15,33.03,33.06,567600.0,18.1998,18.2108,18.1448,18.1613,567600.0
2006-09-21 15:30:00,33.06,33.14,33.05,33.12,597300.0,18.1613,18.2053,18.1558,18.1943,597300.0
2006-09-22 09:30:00,33.2,33.25,33.14,33.22,281000.0,18.2382,18.2657,18.2053,18.2492,281000.0
2006-09-22 10:00:00,33.23,33.23,33.14,33.2,402300.0,18.2547,18.2547,18.2053,18.2382,402300.0
2006-09-22 10:30:00,33.2,33.21,33.12,33.16,336900.0,18.2382,18.2437,18.1943,18.2162,336900.0
2006-09-22 11:00:00,33.16,33.2,33.13,33.2,263100.0,18.2162,18.2382,18.1998,18.2382,263100.0
2006-09-22 11:30:00,33.2,33.24,33.2,33.23,210100.0,18.2382,18.2602,18.2382,18.2547,210100.0
2006-09-22 12:00:00,33.23,33.23,33.18,33.19,211300.0,18.2547,18.2547,18.2272,18.2327,211300.0
2006-09-22 12:30:00,33.2,33.2,33.16,33.16,125200.0,18.2382,18.2382,18.2162,18.2162,125200.0
2006-09-22 13:00:00,33.17,33.17,33.09,33.1,170200.0,18.2217,18.2217,18.1778,18.1833,170200.0
2006-09-22 13:30:00,33.11,33.11,33.08,33.1,133900.0,18.1888,18.1888,18.1723,18.1833,133900.0
2006-09-22 14:00:00,33.11,33.15,33.1,33.15,120700.0,18.1888,18.2108,18.1833,18.2108,120700.0
2006-09-22 14:30:00,33.15,33.15,33.08,33.14,207100.0,18.2108,18.2108,18.1723,18.2053,207100.0
2006-09-22 15:00:00,33.14,33.22,33.11,33.2,421400.0,18.2053,18.2492,18.1888,18.2382,421400.0
2006-09-22 15:30:00,33.21,33.21,33.12,33.15,346300.0,18.2437,18.2437,18.1943,18.2108,346300.0
2006-09-25 09:30:00,33.25,33.36,33.2,33.28,308400.0,18.2657,18.3261,18.2382,18.2822,308400.0
2006-09-25 10:00:00,33.28,33.35,33.22,33.26,298600.0,18.2822,18.3206,18.2492,18.2712,298600.0
2006-09-25 10:30:00,33.26,33.27,33.15,33.24,287500.0,18.2712,18.2767,18.2108,18.2602,287500.0
2006-09-25 11:00:00,33.24,33.28,33.21,33.28,185300.0,18.2602,18.2822,18.2437,18.2822,185300.0
2006-09-25 11:30:00,33.28,33.29,33.26,33.26,151300.0,18.2822,18.2877,18.2712,18.2712,151300.0
2006-09-25 12:00:00,33.26,33.27,33.18,33.2,179800.0,18.2712,18.2767,18.2272,18.2382,179800.0
2006-09-25 12:30:00,33.21,33.27,33.2,33.25,182800.0,18.2437,18.2767,18.2382,18.2657,182800.0
2006-09-25 13:00:00,33.25,33.29,33.24,33.25,189100.0,18.2657,18.2877,18.2602,18.2657,189100.0
2006-09-25 13:30:00,33.25,33.29,33.23,33.28,137600.0,18.2657,18.2877,18.2547,18.2822,137600.0
2006-09-25 14:00:00,33.27,33.36,33.27,33.33,261800.0,18.2767,18.3261,18.2767,18.3096,261800.0
2006-09-25 14:30:00,33.33,33.42,33.32,33.34,354900.0,18.3096,18.3591,18.3041,18.3151,354900.0
2006-09-25 15:00:00,33.34,33.35,33.31,33.33,308400.0,18.3151,18.3206,18.2987,18.3096,308400.0
2006-09-25 15:30:00,33.34,33.34,33.26,33.27,505100.0,18.3151,18.3151,18.2712,18.2767,505100.0
2006-09-26 09:30:00,33.32,33.33,33.14,33.15,375000.0,18.3041,18.3096,18.2053,18.2108,375000.0
2006-09-26 10:00:00,33.16,33.33,33.14,33.33,270700.0,18.2162,18.3096,18.2053,18.3096,270700.0
2006-09-26 10:30:00,33.33,33.33,33.25,33.27,215200.0,18.3096,18.3096,18.2657,18.2767,215200.0
2006-09-26 11:00:00,33.26,33.31,33.21,33.22,189800.0,18.2712,18.2987,18.2437,18.2492,189800.0
2006-09-26 11:30:00,33.21,33.24,33.13,33.13,292900.0,18.2437,18.2602,18.1998,18.1998,292900.0
2006-09-26 12:00:00,33.13,33.24,33.12,33.23,249100.0,18.1998,18.2602,18.1943,18.2547,249100.0
2006-09-26 12:30:00,33.24,33.26,33.16,33.18,165000.0,18.2602,18.2712,18.2162,18.2272,165000.0
2006-09-26 13:00:00,33.18,33.24,33.17,33.23,209300.0,18.2272,18.2602,18.2217,18.2547,209300.0
2006-09-26 13:30:00,33.24,33.26,33.23,33.24,387800.0,18.2602,18.2712,18.2547,18.2602,387800.0
2006-09-26 14:00:00,33.24,33.25,33.18,33.22,348000.0,18.2602,18.2657,18.2272,18.2492,348000.0
2006-09-26 14:30:00,33.22,33.25,33.22,33.25,264800.0,18.2492,18.2657,18.2492,18.2657,264800.0
2006-09-26 15:00:00,33.24,33.25,33.23,33.25,651200.0,18.2602,18.2657,18.2547,18.2657,651200.0
2006-09-26 15:30:00,33.25,33.32,33.24,33.3,695000.0,18.2657,18.3041,18.2602,18.2932,695000.0
2006-09-27 09:30:00,33.01,33.25,32.95,33.12,391200.0,18.3142,18.4474,18.2809,18.3752,391200.0
2006-09-27 10:00:00,33.13,34.0,33.09,33.16,544200.0,18.3808,18.8635,18.3586,18.3974,544200.0
2006-09-27 10:30:00,33.15,33.26,33.15,33.21,536000.0,18.3919,18.4529,18.3919,18.4252,536000.0
2006-09-27 11:00:00,33.21,33.21,33.15,33.19,235500.0,18.4252,18.4252,18.3919,18.4141,235500.0
2006-09-27 11:30:00,33.19,33.25,33.19,33.25,415200.0,18.4141,18.4474,18.4141,18.4474,415200.0
2006-09-27 12:00:00,33.25,33.3,33.2,33.26,557500.0,18.4474,18.4751,18.4196,18.4529,557500.0
2006-09-27 12:30:00,33.26,33.3,33.24,33.3,353300.0,18.4529,18.4751,18.4418,18.4751,353300.0
2006-09-27 13:00:00,33.3,33.31,33.24,33.27,203700.0,18.4751,18.4806,18.4418,18.4585,203700.0
2006-09-27 13:30:00,33.28,33.28,33.23,33.24,220700.0,18.464,18.464,18.4363,18.4418,220700.0
2006-09-27 14:00:00,33.23,33.26,33.22,33.23,234400.0,18.4363,18.4529,18.4307,18.4363,234400.0
2006-09-27 14:30:00,33.24,33.24,33.17,33.21,242700.0,18.4418,18.4418,18.403,18.4252,242700.0
2006-09-27 15:00:00,33.21,33.23,33.15,33.17,388400.0,18.4252,18.4363,18.3919,18.403,388400.0
2006-09-27 15:30:00,33.18,33.23,33.15,33.2,818800.0,18.4085,18.4363,18.3919,18.4196,818800.0
2006-09-28 09:30:00,33.19,33.2,33.12,33.14,236100.0,18.4141,18.4196,18.3752,18.3863,236100.0
2006-09-28 10:00:00,33.13,33.2,33.13,33.17,126800.0,18.3808,18.4196,18.3808,18.403,126800.0
2006-09-28 10:30:00,33.18,33.2,33.15,33.18,165300.0,18.4085,18.4196,18.3919,18.4085,165300.0
2006-09-28 11:00:00,33.18,33.2,33.17,33.18,185200.0,18.4085,18.4196,18.403,18.4085,185200.0
2006-09-28 11:30:00,33.19,33.25,33.18,33.24,571300.0,18.4141,18.4474,18.4085,18.4418,571300.0
2006-09-28 12:00:00,33.23,33.25,33.2,33.24,411400.0,18.4363,18.4474,18.4196,18.4418,411400.0
2006-09-28 12:30:00,33.24,33.25,33.23,33.24,111000.0,18.4418,18.4474,18.4363,18.4418,111000.0
2006-09-28 13:00:00,33.25,33.26,33.23,33.24,166100.0,18.4474,18.4529,18.4363,18.4418,166100.0
2006-09-28 13:30:00,33.24,33.25,33.2,33.2,76500.0,18.4418,18.4474,18.4196,18.4196,76500.0
2006-09-28 14:00:00,33.2,33.26,33.2,33.26,155400.0,18.4196,18.4529,18.4196,18.4529,155400.0
2006-09-28 14:30:00,33.25,33.26,33.22,33.26,74500.0,18.4474,18.4529,18.4307,18.4529,74500.0
2006-09-28 15:00:00,33.26,33.27,33.2,33.23,192800.0,18.4529,18.4585,18.4196,18.4363,192800.0
2006-09-28 15:30:00,33.23,33.3,33.22,33.28,584400.0,18.4363,18.4751,18.4307,18.464,584400.0
2006-09-29 09:30:00,33.22,33.27,33.15,33.17,837300.0,18.4307,18.4585,18.3919,18.403,837300.0
2006-09-29 10:00:00,33.18,33.25,33.17,33.22,824300.0,18.4085,18.4474,18.403,18.4307,824300.0
2006-09-29 10:30:00,33.22,33.28,33.21,33.27,256500.0,18.4307,18.464,18.4252,18.4585,256500.0
2006-09-29 11:00:00,33.28,33.3,33.27,33.28,150900.0,18.464,18.4751,18.4585,18.464,150900.0
2006-09-29 11:30:00,33.28,33.32,33.26,33.29,364400.0,18.464,18.4862,18.4529,18.4695,364400.0
2006-09-29 12:00:00,33.3,33.31,33.28,33.3,524000.0,18.4751,18.4806,18.464,18.4751,524000.0
2006-09-29 12:30:00,33.31,33.32,33.29,33.29,137200.0,18.4806,18.4862,18.4695,18.4695,137200.0
2006-09-29 13:00:00,33.3,33.3,33.25,33.25,93800.0,18.4751,18.4751,18.4474,18.4474,93800.0
2006-09-29 13:30:00,33.25,33.27,33.24,33.26,207000.0,18.4474,18.4585,18.4418,18.4529,207000.0
2006-09-29 14:00:00,33.25,33.29,33.23,33.28,219900.0,18.4474,18.4695,18.4363,18.464,219900.0
2006-09-29 14:30:00,33.28,33.31,33.27,33.29,330800.0,18.464,18.4806,18.4585,18.4695,330800.0
2006-09-29 15:00:00,33.29,33.29,33.24,33.27,177000.0,18.4695,18.4695,18.4418,18.4585,177000.0
2006-09-29 15:30:00,33.26,33.27,33.19,33.22,714200.0,18.4529,18.4585,18.4141,18.4307,714200.0
2006-10-02 09:30:00,33.32,33.33,33.19,33.23,274800.0,18.4862,18.4917,18.4141,18.4363,274800.0
2006-10-02 10:00:00,33.23,33.23,33.07,33.08,308700.0,18.4363,18.4363,18.3475,18.353,308700.0
2006-10-02 10:30:00,33.07,33.21,33.07,33.2,300000.0,18.3475,18.4252,18.3475,18.4196,300000.0
2006-10-02 11:00:00,33.2,33.21,33.16,33.19,166300.0,18.4196,18.4252,18.3974,18.4141,166300.0
2006-10-02 11:30:00,33.19,33.25,33.19,33.23,193200.0,18.4141,18.4474,18.4141,18.4363,193200.0
2006-10-02 12:00:00,33.24,33.24,33.2,33.21,131300.0,18.4418,18.4418,18.4196,18.4252,131300.0
2006-10-02 12:30:00,33.2,33.21,33.17,33.19,137500.0,18.4196,18.4252,18.403,18.4141,137500.0
2006-10-02 13:00:00,33.19,33.2,33.17,33.19,93500.0,18.4141,18.4196,18.403,18.4141,93500.0
2006-10-02 13:30:00,33.19,33.21,33.09,33.1,225000.0,18.4141,18.4252,18.3586,18.3641,225000.0
2006-10-02 14:00:00,33.1,33.11,33.05,33.05,142600.0,18.3641,18.3697,18.3364,18.3364,142600.0
2006-10-02 14:30:00,33.05,33.06,33.0,33.01,133700.0,18.3364,18.3419,18.3087,18.3142,133700.0
2006-10-02 15:00:00,33.0,33.09,33.0,33.09,279100.0,18.3087,18.3586,18.3087,18.3586,279100.0
2006-10-02 15:30:00,33.09,33.14,33.09,33.1,276200.0,18.3586,18.3863,18.3586,18.3641,276200.0
2006-10-03 09:30:00,33.09,33.19,33.07,33.19,333300.0,18.3586,18.4141,18.3475,18.4141,333300.0
2006-10-03 10:00:00,33.19,33.2,33.15,33.19,242200.0,18.4141,18.4196,18.3919,18.4141,242200.0
2006-10-03 10:30:00,33.18,33.23,33.17,33.19,189800.0,18.4085,18.4363,18.403,18.4141,189800.0
2006-10-03 11:00:00,33.2,33.28,33.19,33.26,298000.0,18.4196,18.464,18.4141,18.4529,298000.0
2006-10-03 11:30:00,33.27,33.27,33.18,33.21,314300.0,18.4585,18.4585,18.4085,18.4252,314300.0
2006-10-03 12:00:00,33.2,33.31,33.19,33.3,470400.0,18.4196,18.4806,18.4141,18.4751,470400.0
2006-10-03 12:30:00,33.31,33.33,33.3,33.31,321100.0,18.4806,18.4917,18.4751,18.4806,321100.0
2006-10-03 13:00:00,33.31,33.32,33.26,33.26,231200.0,18.4806,18.4862,18.4529,18.4529,231200.0
2006-10-03 13:30:00,33.26,33.27,33.2,33.25,200300.0,18.4529,18.4585,18.4196,18.4474,200300.0
2006-10-03 14:00:00,33.25,33.3,33.24,33.26,234200.0,18.4474,18.4751,18.4418,18.4529,234200.0
2006-10-03 14:30:00,33.26,33.3,33.25,33.3,227500.0,18.4529,18.4751,18.4474,18.4751,227500.0
2006-10-03 15:00:00,33.3,33.33,33.27,33.27,325500.0,18.4751,18.4917,18.4585,18.4585,325500.0
2006-10-03 15:30:00,33.28,33.28,33.27,33.27,536400.0,18.464,18.464,18.4585,18.4585,536400.0
2006-10-04 09:30:00,33.07,33.14,33.0,33.01,631400.0,18.3475,18.3863,18.3087,18.3142,631400.0
2006-10-04 10:00:00,33.01,33.13,32.96,33.08,569400.0,18.3142,18.3808,18.2865,18.353,569400.0
2006-10-04 10:30:00,33.07,33.1,33.06,33.06,378700.0,18.3475,18.3641,18.3419,18.3419,378700.0
2006-10-04 11:00:00,33.06,33.14,33.03,33.14,271000.0,18.3419,18.3863,18.3253,18.3863,271000.0
2006-10-04 11:30:00,33.14,33.23,33.14,33.19,379500.0,18.3863,18.4363,18.3863,18.4141,379500.0
2006-10-04 12:00:00,33.2,33.22,33.14,33.21,228000.0,18.4196,18.4307,18.3863,18.4252,228000.0
2006-10-04 12:30:00,33.21,33.25,33.2,33.23,414500.0,18.4252,18.4474,18.4196,18.4363,414500.0
2006-10-04 13:00:00,33.23,33.25,33.21,33.25,268800.0,18.4363,18.4474,18.4252,18.4474,268800.0
2006-10-04 13:30:00,33.25,33.29,33.24,33.26,270400.0,18.4474,18.4695,18.4418,18.4529,270400.0
2006-10-04 14:00:00,33.26,33.35,33.26,33.33,414100.0,18.4529,18.5028,18.4529,18.4917,414100.0
2006-10-04 14:30:00,33.33,33.34,33.32,33.34,169600.0,18.4917,18.4973,18.4862,18.4973,169600.0
2006-10-04 15:00:00,33.33,33.34,33.29,33.33,340600.0,18.4917,18.4973,18.4695,18.4917,340600.0
2006-10-04 15:30:00,33.34,33.44,33.33,33.43,661200.0,18.4973,18.5528,18.4917,18.5472,661200.0
2006-10-05 09:30:00,33.3,33.44,33.29,33.39,364600.0,18.4751,18.5528,18.4695,18.525,364600.0
2006-10-05 10:00:00,33.39,33.47,33.36,33.47,266300.0,18.525,18.5694,18.5084,18.5694,266300.0
2006-10-05 10:30:00,33.46,33.47,33.39,33.42,207400.0,18.5639,18.5694,18.525,18.5417,207400.0
2006-10-05 11:00:00,33.43,33.48,33.41,33.45,217400.0,18.5472,18.575,18.5361,18.5583,217400.0
2006-10-05 11:30:00,33.46,33.58,33.45,33.5,641800.0,18.5639,18.6304,18.5583,18.5861,641800.0
2006-10-05 12:00:00,33.51,33.54,33.5,33.53,116400.0,18.5916,18.6082,18.5861,18.6027,116400.0
2006-10-05 12:30:00,33.53,33.55,33.48,33.54,557800.0,18.6027,18.6138,18.575,18.6082,557800.0
2006-10-05 13:00:00,33.55,33.64,33.55,33.6,337800.0,18.6138,18.6637,18.6138,18.6415,337800.0
2006-10-05 13:30:00,33.61,33.61,33.56,33.57,232700.0,18.6471,18.6471,18.6193,18.6249,232700.0
2006-10-05 14:00:00,33.58,33.6,33.57,33.59,451500.0,18.6304,18.6415,18.6249,18.636,451500.0
2006-10-05 14:30:00,33.59,33.61,33.58,33.6,193900.0,18.636,18.6471,18.6304,18.6415,193900.0
2006-10-05 15:00:00,33.6,33.72,33.59,33.71,589400.0,18.6415,18.7081,18.636,18.7026,589400.0
2006-10-05 15:30:00,33.71,33.72,33.59,33.68,875000.0,18.7026,18.7081,18.636,18.6859,875000.0
2006-10-06 09:30:00,33.69,33.69,33.52,33.57,510100.0,18.6915,18.6915,18.5972,18.6249,510100.0
2006-10-06 10:00:00,33.56,33.62,33.52,33.58,315500.0,18.6193,18.6526,18.5972,18.6304,315500.0
2006-10-06 10:30:00,33.57,33.69,33.53,33.68,450600.0,18.6249,18.6915,18.6027,18.6859,450600.0
2006-10-06 11:00:00,33.68,33.72,33.68,33.7,258500.0,18.6859,18.7081,18.6859,18.697,258500.0
2006-10-06 11:30:00,33.7,33.7,33.6,33.6,284300.0,18.697,18.697,18.6415,18.6415,284300.0
2006-10-06 12:00:00,33.61,33.65,33.57,33.58,345200.0,18.6471,18.6693,18.6249,18.6304,345200.0
2006-10-06 12:30:00,33.57,33.61,33.54,33.61,321100.0,18.6249,18.6471,18.6082,18.6471,321100.0
2006-10-06 13:00:00,33.62,33.62,33.57,33.59,197300.0,18.6526,18.6526,18.6249,18.636,197300.0
2006-10-06 13:30:00,33.59,33.61,33.57,33.6,164500.0,18.636,18.6471,18.6249,18.6415,164500.0
2006-10-06 14:00:00,33.6,33.65,33.6,33.64,346800.0,18.6415,18.6693,18.6415,18.6637,346800.0
2006-10-06 14:30:00,33.64,33.68,33.64,33.66,191600.0,18.6637,18.6859,18.6637,18.6748,191600.0
2006-10-06 15:00:00,33.65,33.67,33.58,33.62,523800.0,18.6693,18.6804,18.6304,18.6526,523800.0
2006-10-06 15:30:00,33.62,33.67,33.61,33.67,671600.0,18.6526,18.6804,18.6471,18.6804,671600.0
2006-10-09 09:30:00,33.65,33.73,33.55,33.72,281600.0,18.6693,18.7137,18.6138,18.7081,281600.0
2006-10-09 10:00:00,33.72,33.72,33.64,33.64,246000.0,18.7081,18.7081,18.6637,18.6637,246000.0
2006-10-09 10:30:00,33.65,33.65,33.58,33.64,274000.0,18.6693,18.6693,18.6304,18.6637,274000.0
2006-10-09 11:00:00,33.64,33.67,33.6,33.67,146600.0,18.6637,18.6804,18.6415,18.6804,146600.0
2006-10-09 11:30:00,33.66,33.66,33.63,33.64,728200.0,18.6748,18.6748,18.6582,18.6637,728200.0
2006-10-09 12:00:00,33.64,33.66,33.63,33.64,107000.0,18.6637,18.6748,18.6582,18.6637,107000.0
2006-10-09 12:30:00,33.65,33.67,33.63,33.64,168400.0,18.6693,18.6804,18.6582,18.6637,168400.0
2006-10-09 13:00:00,33.65,33.67,33.61,33.66,188400.0,18.6693,18.6804,18.6471,18.6748,188400.0
2006-10-09 13:30:00,33.66,33.67,33.64,33.64,113800.0,18.6748,18.6804,18.6637,18.6637,113800.0
2006-10-09 14:00:00,33.65,33.69,33.63,33.68,173300.0,18.6693,18.6915,18.6582,18.6859,173300.0
2006-10-09 14:30:00,33.68,33.68,33.64,33.66,167700.0,18.6859,18.6859,18.6637,18.6748,167700.0
2006-10-09 15:00:00,33.66,33.71,33.65,33.69,230300.0,18.6748,18.7026,18.6693,18.6915,230300.0
2006-10-09 15:30:00,33.68,33.74,33.67,33.72,464900.0,18.6859,18.7192,18.6804,18.7081,464900.0
2006-10-10 09:30:00,33.71,33.73,33.6,33.67,284400.0,18.7026,18.7137,18.6415,18.6804,284400.0
2006-10-10 10:00:00,33.67,33.74,33.63,33.68,270700.0,18.6804,18.7192,18.6582,18.6859,270700.0
2006-10-10 10:30:00,33.68,33.71,33.62,33.7,193300.0,18.6859,18.7026,18.6526,18.697,193300.0
2006-10-10 11:00:00,33.69,33.75,33.66,33.74,197200.0,18.6915,18.7248,18.6748,18.7192,197200.0
2006-10-10 11:30:00,33.74,33.75,33.72,33.75,242600.0,18.7192,18.7248,18.7081,18.7248,242600.0
2006-10-10 12:00:00,33.74,33.75,33.62,33.62,250400.0,18.7192,18.7248,18.6526,18.6526,250400.0
2006-10-10 12:30:00,33.62,33.63,33.56,33.56,553800.0,18.6526,18.6582,18.6193,18.6193,553800.0
2006-10-10 13:00:00,33.57,33.57,33.47,33.51,385000.0,18.6249,18.6249,18.5694,18.5916,385000.0
2006-10-10 13:30:00,33.5,33.56,33.46,33.51,384300.0,18.5861,18.6193,18.5639,18.5916,384300.0
2006-10-10 14:00:00,33.5,33.51,33.46,33.47,308700.0,18.5861,18.5916,18.5639,18.5694,308700.0
2006-10-10 14:30:00,33.47,33.52,33.46,33.5,331000.0,18.5694,18.5972,18.5639,18.5861,331000.0
2006-10-10 15:00:00,33.49,33.54,33.48,33.49,320800.0,18.5805,18.6082,18.575,18.5805,320800.0
2006-10-10 15:30:00,33.5,33.58,33.48,33.54,407700.0,18.5861,18.6304,18.575,18.6082,407700.0
2006-10-11 09:30:00,33.54,33.56,33.45,33.54,381300.0,18.6082,18.6193,18.5583,18.6082,381300.0
2006-10-11 10:00:00,33.53,33.7,33.51,33.7,364100.0,18.6027,18.697,18.5916,18.697,364100.0
2006-10-11 10:30:00,33.7,33.75,33.69,33.69,366100.0,18.697,18.7248,18.6915,18.6915,366100.0
2006-10-11 11:00:00,33.7,33.72,33.65,33.72,387800.0,18.697,18.7081,18.6693,18.7081,387800.0
2006-10-11 11:30:00,33.72,33.77,33.7,33.75,369200.0,18.7081,18.7359,18.697,18.7248,369200.0
2006-10-11 12:00:00,33.76,33.81,33.76,33.79,501800.0,18.7303,18.758,18.7303,18.747,501800.0
2006-10-11 12:30:00,33.79,33.85,33.78,33.84,348600.0,18.747,18.7802,18.7414,18.7747,348600.0
2006-10-11 13:00:00,33.84,33.85,33.79,33.79,152100.0,18.7747,18.7802,18.747,18.747,152100.0
2006-10-11 13:30:00,33.8,33.82,33.74,33.81,298500.0,18.7525,18.7636,18.7192,18.758,298500.0
2006-10-11 14:00:00,33.81,33.81,33.74,33.8,369500.0,18.758,18.758,18.7192,18.7525,369500.0
2006-10-11 14:30:00,33.79,33.84,33.74,33.82,951200.0,18.747,18.7747,18.7192,18.7636,951200.0
2006-10-11 15:00:00,33.83,33.88,33.8,33.83,384700.0,18.7691,18.7969,18.7525,18.7691,384700.0
2006-10-11 15:30:00,33.84,33.87,33.83,33.85,653700.0,18.7747,18.7913,18.7691,18.7802,653700.0
2006-10-12 09:30:00,33.92,33.93,33.82,33.84,294000.0,18.8191,18.8246,18.7636,18.7747,294000.0
2006-10-12 10:00:00,33.83,33.87,33.82,33.83,316000.0,18.7691,18.7913,18.7636,18.7691,316000.0
2006-10-12 10:30:00,33.84,33.84,33.78,33.8,114000.0,18.7747,18.7747,18.7414,18.7525,114000.0
2006-10-12 11:00:00,33.8,33.88,33.79,33.82,243200.0,18.7525,18.7969,18.747,18.7636,243200.0
2006-10-12 11:30:00,33.81,33.88,33.77,33.84,321400.0,18.758,18.7969,18.7359,18.7747,321400.0
2006-10-12 12:00:00,33.84,33.89,33.8,33.85,167800.0,18.7747,18.8024,18.7525,18.7802,167800.0
2006-10-12 12:30:00,33.85,33.85,33.76,33.79,277100.0,18.7802,18.7802,18.7303,18.747,277100.0
2006-10-12 13:00:00,33.8,33.85,33.8,33.83,346600.0,18.7525,18.7802,18.7525,18.7691,346600.0
2006-10-12 13:30:00,33.83,33.83,33.75,33.8,188900.0,18.7691,18.7691,18.7248,18.7525,188900.0
2006-10-12 14:00:00,33.8,33.84,33.79,33.81,193800.0,18.7525,18.7747,18.747,18.758,193800.0
2006-10-12 14:30:00,33.8,33.82,33.78,33.8,138900.0,18.7525,18.7636,18.7414,18.7525,138900.0
2006-10-12 15:00:00,33.8,33.87,33.78,33.85,382600.0,18.7525,18.7913,18.7414,18.7802,382600.0
2006-10-12 15:30:00,33.85,33.87,33.84,33.85,390800.0,18.7802,18.7913,18.7747,18.7802,390800.0
2006-10-13 09:30:00,33.87,33.92,33.8,33.83,440100.0,18.7913,18.8191,18.7525,18.7691,440100.0
2006-10-13 10:00:00,33.83,33.89,33.8,33.84,281300.0,18.7691,18.8024,18.7525,18.7747,281300.0
2006-10-13 10:30:00,33.84,33.85,33.79,33.81,260000.0,18.7747,18.7802,18.747,18.758,260000.0
2006-10-13 11:00:00,33.81,33.83,33.75,33.77,259900.0,18.758,18.7691,18.7248,18.7359,259900.0
2006-10-13 11:30:00,33.76,33.83,33.76,33.79,300700.0,18.7303,18.7691,18.7303,18.747,300700.0
2006-10-13 12:00:00,33.79,33.85,33.79,33.84,175000.0,18.747,18.7802,18.747,18.7747,175000.0
2006-10-13 12:30:00,33.84,33.86,33.83,33.84,109900.0,18.7747,18.7858,18.7691,18.7747,109900.0
2006-10-13 13:00:00,33.84,33.84,33.8,33.82,161800.0,18.7747,18.7747,18.7525,18.7636,161800.0
2006-10-13 13:30:00,33.81,33.84,33.79,33.82,313700.0,18.758,18.7747,18.747,18.7636,313700.0
2006-10-13 14:00:00,33.82,33.84,33.76,33.77,344900.0,18.7636,18.7747,18.7303,18.7359,344900.0
2006-10-13 14:30:00,33.77,33.78,33.71,33.72,311100.0,18.7359,18.7414,18.7026,18.7081,311100.0
2006-10-13 15:00:00,33.71,33.76,33.68,33.76,256000.0,18.7026,18.7303,18.6859,18.7303,256000.0
2006-10-13 15:30:00,33.75,33.78,33.74,33.74,292900.0,18.7248,18.7414,18.7192,18.7192,292900.0
2006-10-16 09:30:00,33.8,33.82,33.65,33.72,350300.0,18.7525,18.7636,18.6693,18.7081,350300.0
2006-10-16 10:00:00,33.71,33.77,33.66,33.73,286400.0,18.7026,18.7359,18.6748,18.7137,286400.0
2006-10-16 10:30:00,33.73,33.74,33.65,33.65,222500.0,18.7137,18.7192,18.6693,18.6693,222500.0
2006-10-16 11:00:00,33.66,33.7,33.65,33.68,172000.0,18.6748,18.697,18.6693,18.6859,172000.0
2006-10-16 11:30:00,33.67,33.68,33.61,33.67,299000.0,18.6804,18.6859,18.6471,18.6804,299000.0
2006-10-16 12:00:00,33.67,33.72,33.64,33.71,287500.0,18.6804,18.7081,18.6637,18.7026,287500.0
2006-10-16 12:30:00,33.71,33.8,33.68,33.69,521100.0,18.7026,18.7525,18.6859,18.6915,521100.0
2006-10-16 13:00:00,33.7,33.72,33.64,33.64,250600.0,18.697,18.7081,18.6637,18.6637,250600.0
2006-10-16 13:30:00,33.64,33.66,33.6,33.61,305500.0,18.6637,18.6748,18.6415,18.6471,305500.0
2006-10-16 14:00:00,33.6,33.63,33.56,33.57,317300.0,18.6415,18.6582,18.6193,18.6249,317300.0
2006-10-16 14:30:00,33.57,33.6,33.55,33.57,283000.0,18.6249,18.6415,18.6138,18.6249,283000.0
2006-10-16 15:00:00,33.56,33.59,33.51,33.53,605000.0,18.6193,18.636,18.5916,18.6027,605000.0
2006-10-16 15:30:00,33.53,33.59,33.51,33.58,708000.0,18.6027,18.636,18.5916,18.6304,708000.0
2006-10-17 09:30:00,33.5,33.51,33.0,33.07,1656600.0,18.5861,18.5916,18.3087,18.3475,1656600.0
2006-10-17 10:00:00,33.09,33.25,33.07,33.21,672200.0,18.3586,18.4474,18.3475,18.4252,672200.0
2006-10-17 10:30:00,33.21,33.25,33.19,33.23,498600.0,18.4252,18.4474,18.4141,18.4363,498600.0
2006-10-17 11:00:00,33.22,33.29,33.22,33.28,388700.0,18.4307,18.4695,18.4307,18.464,388700.0
2006-10-17 11:30:00,33.28,33.28,33.19,33.19,408400.0,18.464,18.464,18.4141,18.4141,408400.0
2006-10-17 12:00:00,33.2,33.22,33.18,33.2,503500.0,18.4196,18.4307,18.4085,18.4196,503500.0
2006-10-17 12:30:00,33.2,33.22,33.18,33.18,289600.0,18.4196,18.4307,18.4085,18.4085,289600.0
2006-10-17 13:00:00,33.19,33.25,33.18,33.24,816700.0,18.4141,18.4474,18.4085,18.4418,816700.0
2006-10-17 13:30:00,33.24,33.24,33.2,33.23,451700.0,18.4418,18.4418,18.4196,18.4363,451700.0
2006-10-17 14:00:00,33.24,33.26,33.22,33.25,598100.0,18.4418,18.4529,18.4307,18.4474,598100.0
2006-10-17 14:30:00,33.25,33.29,33.22,33.26,426000.0,18.4474,18.4695,18.4307,18.4529,426000.0
2006-10-17 15:00:00,33.25,33.29,33.24,33.25,848300.0,18.4474,18.4695,18.4418,18.4474,848300.0
2006-10-17 15:30:00,33.25,33.27,33.23,33.24,2127500.0,18.4474,18.4585,18.4363,18.4418,2127500.0
2006-10-18 09:30:00,33.34,33.54,33.32,33.39,480400.0,18.4973,18.6082,18.4862,18.525,480400.0
2006-10-18 10:00:00,33.39,33.39,33.21,33.27,562200.0,18.525,18.525,18.4252,18.4585,562200.0
2006-10-18 10:30:00,33.26,33.27,33.14,33.17,670800.0,18.4529,18.4585,18.3863,18.403,670800.0
2006-10-18 11:00:00,33.17,33.26,33.17,33.25,547200.0,18.403,18.4529,18.403,18.4474,547200.0
2006-10-18 11:30:00,33.25,33.25,33.21,33.21,505700.0,18.4474,18.4474,18.4252,18.4252,505700.0
2006-10-18 12:00:00,33.21,33.22,33.16,33.18,243100.0,18.4252,18.4307,18.3974,18.4085,243100.0
2006-10-18 12:30:00,33.18,33.19,33.16,33.18,306500.0,18.4085,18.4141,18.3974,18.4085,306500.0
2006-10-18 13:00:00,33.19,33.2,33.11,33.14,578000.0,18.4141,18.4196,18.3697,18.3863,578000.0
2006-10-18 13:30:00,33.13,33.19,33.11,33.19,345900.0,18.3808,18.4141,18.3697,18.4141,345900.0
2006-10-18 14:00:00,33.18,33.27,33.16,33.26,298300.0,18.4085,18.4585,18.3974,18.4529,298300.0
2006-10-18 14:30:00,33.26,33.27,33.21,33.23,552700.0,18.4529,18.4585,18.4252,18.4363,552700.0
2006-10-18 15:00:00,33.23,33.25,33.2,33.24,455600.0,18.4363,18.4474,18.4196,18.4418,455600.0
2006-10-18 15:30:00,33.23,33.27,33.23,33.25,486100.0,18.4363,18.4585,18.4363,18.4474,486100.0
2006-10-19 09:30:00,33.25,33.25,33.12,33.16,1011900.0,18.4474,18.4474,18.3752,18.3974,1011900.0
2006-10-19 10:00:00,33.15,33.24,33.14,33.24,867200.0,18.3919,18.4418,18.3863,18.4418,867200.0
2006-10-19 10:30:00,33.23,33.28,33.23,33.27,558100.0,18.4363,18.464,18.4363,18.4585,558100.0
2006-10-19 11:00:00,33.27,33.33,33.25,33.3,265600.0,18.4585,18.4917,18.4474,18.4751,265600.0
2006-10-19 11:30:00,33.31,33.35,33.28,33.34,250100.0,18.4806,18.5028,18.464,18.4973,250100.0
2006-10-19 12:00:00,33.34,33.39,33.31,33.38,268500.0,18.4973,18.525,18.4806,18.5195,268500.0
2006-10-19 12:30:00,33.38,33.39,33.34,33.37,238600.0,18.5195,18.525,18.4973,18.5139,238600.0
2006-10-19 13:00:00,33.37,33.48,33.36,33.46,347100.0,18.5139,18.575,18.5084,18.5639,347100.0
2006-10-19 13:30:00,33.46,33.47,33.38,33.43,877200.0,18.5639,18.5694,18.5195,18.5472,877200.0
2006-10-19 14:00:00,33.43,33.44,33.36,33.38,596700.0,18.5472,18.5528,18.5084,18.5195,596700.0
2006-10-19 14:30:00,33.38,33.38,33.32,33.35,873600.0,18.5195,18.5195,18.4862,18.5028,873600.0
2006-10-19 15:00:00,33.34,33.37,33.3,33.35,474600.0,18.4973,18.5139,18.4751,18.5028,474600.0
2006-10-19 15:30:00,33.35,33.42,33.34,33.42,1296300.0,18.5028,18.5417,18.4973,18.5417,1296300.0
2006-10-20 09:30:00,33.52,33.59,33.45,33.59,2192400.0,18.5972,18.636,18.5583,18.636,2192400.0
2006-10-20 10:00:00,33.59,33.63,33.52,33.56,543700.0,18.636,18.6582,18.5972,18.6193,543700.0
2006-10-20 10:30:00,33.56,33.57,33.42,33.48,611200.0,18.6193,18.6249,18.5417,18.575,611200.0
2006-10-20 11:00:00,33.48,33.52,33.42,33.46,545000.0,18.575,18.5972,18.5417,18.5639,545000.0
2006-10-20 11:30:00,33.47,33.49,33.43,33.44,323800.0,18.5694,18.5805,18.5472,18.5528,323800.0
2006-10-20 12:00:00,33.43,33.51,33.42,33.49,222200.0,18.5472,18.5916,18.5417,18.5805,222200.0
2006-10-20 12:30:00,33.5,33.51,33.42,33.43,397500.0,18.5861,18.5916,18.5417,18.5472,397500.0
2006-10-20 13:00:00,33.42,33.44,33.37,33.39,412100.0,18.5417,18.5528,18.5139,18.525,412100.0
2006-10-20 13:30:00,33.39,33.39,33.33,33.36,354900.0,18.525,18.525,18.4917,18.5084,354900.0
2006-10-20 14:00:00,33.36,33.44,33.35,33.39,427500.0,18.5084,18.5528,18.5028,18.525,427500.0
2006-10-20 14:30:00,33.39,33.41,33.35,33.35,335000.0,18.525,18.5361,18.5028,18.5028,335000.0
2006-10-20 15:00:00,33.35,33.45,33.33,33.45,426700.0,18.5028,18.5583,18.4917,18.5583,426700.0
2006-10-20 15:30:00,33.44,33.45,33.38,33.42,445300.0,18.5528,18.5583,18.5195,18.5417,445300.0
2006-10-23 09:30:00,33.31,33.54,33.28,33.5,418200.0,18.4806,18.6082,18.464,18.5861,418200.0
2006-10-23 10:00:00,33.5,33.6,33.49,33.57,459900.0,18.5861,18.6415,18.5805,18.6249,459900.0
2006-10-23 10:30:00,33.57,33.58,33.5,33.51,413400.0,18.6249,18.6304,18.5861,18.5916,413400.0
2006-10-23 11:00:00,33.51,33.6,33.5,33.57,411200.0,18.5916,18.6415,18.5861,18.6249,411200.0
2006-10-23 11:30:00,33.57,33.6,33.53,33.54,358100.0,18.6249,18.6415,18.6027,18.6082,358100.0
2006-10-23 12:00:00,33.54,33.59,33.52,33.58,344500.0,18.6082,18.636,18.5972,18.6304,344500.0
2006-10-23 12:30:00,33.59,33.6,33.56,33.59,269500.0,18.636,18.6415,18.6193,18.636,269500.0
2006-10-23 13:00:00,33.59,33.65,33.57,33.64,318500.0,18.636,18.6693,18.6249,18.6637,318500.0
2006-10-23 13:30:00,33.64,33.66,33.62,33.63,303700.0,18.6637,18.6748,18.6526,18.6582,303700.0
2006-10-23 14:00:00,33.63,33.64,33.61,33.62,265400.0,18.6582,18.6637,18.6471,18.6526,265400.0
2006-10-23 14:30:00,33.62,33.66,33.6,33.65,320800.0,18.6526,18.6748,18.6415,18.6693,320800.0
2006-10-23 15:00:00,33.65,33.71,33.65,33.68,452800.0,18.6693,18.7026,18.6693,18.6859,452800.0
2006-10-23 15:30:00,33.68,33.69,33.64,33.65,460700.0,18.6859,18.6915,18.6637,18.6693,460700.0
2006-10-24 09:30:00,33.58,33.64,33.45,33.56,411900.0,18.6304,18.6637,18.5583,18.6193,411900.0
2006-10-24 10:00:00,33.55,33.6,33.52,33.59,260100.0,18.6138,18.6415,18.5972,18.636,260100.0
2006-10-24 10:30:00,33.59,33.64,33.53,33.64,264000.0,18.636,18.6637,18.6027,18.6637,264000.0
2006-10-24 11:00:00,33.64,33.69,33.63,33.69,294200.0,18.6637,18.6915,18.6582,18.6915,294200.0
2006-10-24 11:30:00,33.69,33.72,33.68,33.7,251600.0,18.6915,18.7081,18.6859,18.697,251600.0
2006-10-24 12:00:00,33.71,33.72,33.67,33.68,265000.0,18.7026,18.7081,18.6804,18.6859,265000.0
2006-10-24 12:30:00,33.68,33.68,33.6,33.61,356000.0,18.6859,18.6859,18.6415,18.6471,356000.0
2006-10-24 13:00:00,33.62,33.67,33.62,33.67,207900.0,18.6526,18.6804,18.6526,18.6804,207900.0
2006-10-24 13:30:00,33.67,33.71,33.65,33.66,290100.0,18.6804,18.7026,18.6693,18.6748,290100.0
2006-10-24 14:00:00,33.66,33.71,33.64,33.7,428100.0,18.6748,18.7026,18.6637,18.697,428100.0
2006-10-24 14:30:00,33.7,33.77,33.69,33.75,350800.0,18.697,18.7359,18.6915,18.7248,350800.0
2006-10-24 15:00:00,33.75,33.8,33.74,33.78,444200.0,18.7248,18.7525,18.7192,18.7414,444200.0
2006-10-24 15:30:00,33.78,33.78,33.76,33.77,617100.0,18.7414,18.7414,18.7303,18.7359,617100.0
2006-10-25 09:30:00,33.75,33.79,33.71,33.74,318300.0,18.7248,18.747,18.7026,18.7192,318300.0
2006-10-25 10:00:00,33.73,33.8,33.71,33.78,221000.0,18.7137,18.7525,18.7026,18.7414,221000.0
2006-10-25 10:30:00,33.78,33.78,33.71,33.72,395500.0,18.7414,18.7414,18.7026,18.7081,395500.0
2006-10-25 11:00:00,33.71,33.73,33.65,33.66,531500.0,18.7026,18.7137,18.6693,18.6748,531500.0
2006-10-25 11:30:00,33.66,33.69,33.61,33.64,563800.0,18.6748,18.6915,18.6471,18.6637,563800.0
2006-10-25 12:00:00,33.64,33.65,33.6,33.63,192400.0,18.6637,18.6693,18.6415,18.6582,192400.0
2006-10-25 12:30:00,33.62,33.67,33.62,33.66,87700.0,18.6526,18.6804,18.6526,18.6748,87700.0
2006-10-25 13:00:00,33.65,33.71,33.65,33.7,192800.0,18.6693,18.7026,18.6693,18.697,192800.0
2006-10-25 13:30:00,33.69,33.72,33.69,33.72,153800.0,18.6915,18.7081,18.6915,18.7081,153800.0
2006-10-25 14:00:00,33.71,33.83,33.71,33.8,381900.0,18.7026,18.7691,18.7026,18.7525,381900.0
2006-10-25 14:30:00,33.8,33.82,33.77,33.82,417000.0,18.7525,18.7636,18.7359,18.7636,417000.0
2006-10-25 15:00:00,33.81,33.93,33.8,33.93,437000.0,18.758,18.8246,18.7525,18.8246,437000.0
2006-10-25 15:30:00,33.93,33.98,33.93,33.95,975800.0,18.8246,18.8524,18.8246,18.8357,975800.0
2006-10-26 09:30:00,33.97,33.98,33.91,33.97,440900.0,18.8468,18.8524,18.8135,18.8468,440900.0
2006-10-26 10:00:00,33.98,34.01,33.76,33.76,841900.0,18.8524,18.869,18.7303,18.7303,841900.0
2006-10-26 10:30:00,33.76,33.83,33.73,33.78,334200.0,18.7303,18.7691,18.7137,18.7414,334200.0
2006-10-26 11:00:00,33.77,33.83,33.76,33.82,190900.0,18.7359,18.7691,18.7303,18.7636,190900.0
2006-10-26 11:30:00,33.82,33.93,33.82,33.9,662900.0,18.7636,18.8246,18.7636,18.808,662900.0
2006-10-26 12:00:00,33.91,33.95,33.9,33.92,306200.0,18.8135,18.8357,18.808,18.8191,306200.0
2006-10-26 12:30:00,33.92,33.92,33.89,33.91,165100.0,18.8191,18.8191,18.8024,18.8135,165100.0
2006-10-26 13:00:00,33.91,33.98,33.9,33.94,427400.0,18.8135,18.8524,18.808,18.8302,427400.0
2006-10-26 13:30:00,33.94,33.97,33.92,33.94,249100.0,18.8302,18.8468,18.8191,18.8302,249100.0
2006-10-26 14:00:00,33.93,33.99,33.93,33.98,298200.0,18.8246,18.8579,18.8246,18.8524,298200.0
2006-10-26 14:30:00,33.98,34.02,33.92,34.01,491900.0,18.8524,18.8746,18.8191,18.869,491900.0
2006-10-26 15:00:00,34.01,34.02,33.99,34.01,498500.0,18.869,18.8746,18.8579,18.869,498500.0
2006-10-26 15:30:00,34.02,34.08,34.0,34.05,734600.0,18.8746,18.9078,18.8635,18.8912,734600.0
2006-10-27 09:30:00,33.9,33.94,33.87,33.94,904900.0,18.808,18.8302,18.7913,18.8302,904900.0
2006-10-27 10:00:00,33.93,33.95,33.9,33.91,393100.0,18.8246,18.8357,18.808,18.8135,393100.0
2006-10-27 10:30:00,33.9,33.98,33.9,33.94,408900.0,18.808,18.8524,18.808,18.8302,408900.0
2006-10-27 11:00:00,33.94,34.05,33.93,34.05,503300.0,18.8302,18.8912,18.8246,18.8912,503300.0
2006-10-27 11:30:00,34.04,34.09,34.04,34.08,255600.0,18.8857,18.9134,18.8857,18.9078,255600.0
2006-10-27 12:00:00,34.08,34.1,34.05,34.06,143700.0,18.9078,18.9189,18.8912,18.8967,143700.0
2006-10-27 12:30:00,34.07,34.12,34.06,34.1,315200.0,18.9023,18.93,18.8967,18.9189,315200.0
2006-10-27 13:00:00,34.1,34.15,34.1,34.1,258800.0,18.9189,18.9467,18.9189,18.9189,258800.0
2006-10-27 13:30:00,34.1,34.12,34.03,34.08,334400.0,18.9189,18.93,18.8801,18.9078,334400.0
2006-10-27 14:00:00,34.07,34.1,34.07,34.09,500500.0,18.9023,18.9189,18.9023,18.9134,500500.0
2006-10-27 14:30:00,34.09,34.09,33.99,34.01,434400.0,18.9134,18.9134,18.8579,18.869,434400.0
2006-10-27 15:00:00,34.01,34.06,33.99,34.01,294100.0,18.869,18.8967,18.8579,18.869,294100.0
2006-10-27 15:30:00,34.02,34.02,33.97,34.01,678600.0,18.8746,18.8746,18.8468,18.869,678600.0
2006-10-30 09:30:00,34.01,34.1,33.95,33.96,566500.0,18.869,18.9189,18.8357,18.8413,566500.0
2006-10-30 10:00:00,33.95,34.05,33.95,34.04,406900.0,18.8357,18.8912,18.8357,18.8857,406900.0
2006-10-30 10:30:00,34.03,34.05,33.94,33.95,489000.0,18.8801,18.8912,18.8302,18.8357,489000.0
2006-10-30 11:00:00,33.94,34.01,33.94,34.0,308700.0,18.8302,18.869,18.8302,18.8635,308700.0
2006-10-30 11:30:00,34.0,34.02,33.96,33.99,215700.0,18.8635,18.8746,18.8413,18.8579,215700.0
2006-10-30 12:00:00,33.98,34.0,33.94,33.98,234800.0,18.8524,18.8635,18.8302,18.8524,234800.0
2006-10-30 12:30:00,33.98,34.0,33.96,33.96,175200.0,18.8524,18.8635,18.8413,18.8413,175200.0
2006-10-30 13:00:00,33.97,34.0,33.95,33.97,241700.0,18.8468,18.8635,18.8357,18.8468,241700.0
2006-10-30 13:30:00,33.98,34.05,33.96,34.03,273500.0,18.8524,18.8912,18.8413,18.8801,273500.0
2006-10-30 14:00:00,34.03,34.04,34.01,34.03,222300.0,18.8801,18.8857,18.869,18.8801,222300.0
2006-10-30 14:30:00,34.02,34.08,33.99,34.05,255200.0,18.8746,18.9078,18.8579,18.8912,255200.0
2006-10-30 15:00:00,34.04,34.09,34.03,34.03,379200.0,18.8857,18.9134,18.8801,18.8801,379200.0
2006-10-30 15:30:00,34.02,34.04,33.97,34.0,650200.0,18.8746,18.8857,18.8468,18.8635,650200.0
2006-10-31 09:30:00,34.0,34.07,33.93,33.99,414600.0,18.8635,18.9023,18.8246,18.8579,414600.0
2006-10-31 10:00:00,33.98,33.99,33.9,33.91,342200.0,18.8524,18.8579,18.808,18.8135,342200.0
2006-10-31 10:30:00,33.91,33.98,33.9,33.95,338200.0,18.8135,18.8524,18.808,18.8357,338200.0
2006-10-31 11:00:00,33.95,34.0,33.95,33.96,200300.0,18.8357,18.8635,18.8357,18.8413,200300.0
2006-10-31 11:30:00,33.97,34.0,33.94,33.97,275200.0,18.8468,18.8635,18.8302,18.8468,275200.0
2006-10-31 12:00:00,33.96,34.02,33.94,34.0,485900.0,18.8413,18.8746,18.8302,18.8635,485900.0
2006-10-31 12:30:00,34.0,34.01,33.93,33.94,151100.0,18.8635,18.869,18.8246,18.8302,151100.0
2006-10-31 13:00:00,33.95,33.95,33.86,33.89,322300.0,18.8357,18.8357,18.7858,18.8024,322300.0
2006-10-31 13:30:00,33.89,33.9,33.86,33.88,175500.0,18.8024,18.808,18.7858,18.7969,175500.0
2006-10-31 14:00:00,33.88,33.92,33.86,33.87,259600.0,18.7969,18.8191,18.7858,18.7913,259600.0
2006-10-31 14:30:00,33.87,33.87,33.82,33.82,318300.0,18.7913,18.7913,18.7636,18.7636,318300.0
2006-10-31 15:00:00,33.82,33.85,33.77,33.81,411600.0,18.7636,18.7802,18.7359,18.758,411600.0
2006-10-31 15:30:00,33.81,33.89,33.79,33.82,720000.0,18.758,18.8024,18.747,18.7636,720000.0
2006-11-01 09:30:00,33.94,33.99,33.86,33.94,278700.0,18.8302,18.8579,18.7858,18.8302,278700.0
2006-11-01 10:00:00,33.93,33.98,33.88,33.89,374500.0,18.8246,18.8524,18.7969,18.8024,374500.0
2006-11-01 10:30:00,33.89,33.91,33.86,33.89,461700.0,18.8024,18.8135,18.7858,18.8024,461700.0
2006-11-01 11:00:00,33.89,33.98,33.89,33.97,304300.0,18.8024,18.8524,18.8024,18.8468,304300.0
2006-11-01 11:30:00,33.96,33.97,33.91,33.93,276700.0,18.8413,18.8468,18.8135,18.8246,276700.0
2006-11-01 12:00:00,33.93,33.97,33.92,33.94,194900.0,18.8246,18.8468,18.8191,18.8302,194900.0
2006-11-01 12:30:00,33.94,33.94,33.88,33.89,378700.0,18.8302,18.8302,18.7969,18.8024,378700.0
2006-11-01 13:00:00,33.89,33.9,33.8,33.83,372500.0,18.8024,18.808,18.7525,18.7691,372500.0
2006-11-01 13:30:00,33.84,33.84,33.78,33.79,146800.0,18.7747,18.7747,18.7414,18.747,146800.0
2006-11-01 14:00:00,33.79,33.8,33.73,33.77,202600.0,18.747,18.7525,18.7137,18.7359,202600.0
2006-11-01 14:30:00,33.77,33.78,33.69,33.7,190200.0,18.7359,18.7414,18.6915,18.697,190200.0
2006-11-01 15:00:00,33.69,33.7,33.64,33.67,488800.0,18.6915,18.697,18.6637,18.6804,488800.0
2006-11-01 15:30:00,33.66,33.74,33.64,33.72,593900.0,18.6748,18.7192,18.6637,18.7081,593900.0
2006-11-02 09:30:00,33.64,33.76,33.61,33.68,362500.0,18.6637,18.7303,18.6471,18.6859,362500.0
2006-11-02 10:00:00,33.68,33.77,33.66,33.73,270200.0,18.6859,18.7359,18.6748,18.7137,270200.0
2006-11-02 10:30:00,33.73,33.77,33.69,33.75,217300.0,18.7137,18.7359,18.6915,18.7248,217300.0
2006-11-02 11:00:00,33.76,33.8,33.75,33.76,220000.0,18.7303,18.7525,18.7248,18.7303,220000.0
2006-11-02 11:30:00,33.76,33.77,33.7,33.71,215100.0,18.7303,18.7359,18.697,18.7026,215100.0
2006-11-02 12:00:00,33.71,33.75,33.7,33.71,206500.0,18.7026,18.7248,18.697,18.7026,206500.0
2006-11-02 12:30:00,33.72,33.74,33.7,33.7,126000.0,18.7081,18.7192,18.697,18.697,126000.0
2006-11-02 13:00:00,33.7,33.71,33.67,33.7,144100.0,18.697,18.7026,18.6804,18.697,144100.0
2006-11-02 13:30:00,33.7,33.72,33.69,33.69,90700.0,18.697,18.7081,18.6915,18.6915,90700.0
2006-11-02 14:00:00,33.7,33.73,33.66,33.69,230200.0,18.697,18.7137,18.6748,18.6915,230200.0
2006-11-02 14:30:00,33.69,33.72,33.6,33.61,185300.0,18.6915,18.7081,18.6415,18.6471,185300.0
2006-11-02 15:00:00,33.61,33.68,33.6,33.67,283800.0,18.6471,18.6859,18.6415,18.6804,283800.0
2006-11-02 15:30:00,33.67,33.74,33.67,33.71,341700.0,18.6804,18.7192,18.6804,18.7026,341700.0
2006-11-03 09:30:00,33.78,33.82,33.73,33.73,192200.0,18.7414,18.7636,18.7137,18.7137,192200.0
2006-11-03 10:00:00,33.73,33.78,33.71,33.74,190300.0,18.7137,18.7414,18.7026,18.7192,190300.0
2006-11-03 10:30:00,33.74,33.75,33.66,33.71,185200.0,18.7192,18.7248,18.6748,18.7026,185200.0
2006-11-03 11:00:00,33.71,33.77,33.7,33.76,601500.0,18.7026,18.7359,18.697,18.7303,601500.0
2006-11-03 11:30:00,33.76,33.77,33.69,33.73,307900.0,18.7303,18.7359,18.6915,18.7137,307900.0
2006-11-03 12:00:00,33.74,33.75,33.68,33.69,297200.0,18.7192,18.7248,18.6859,18.6915,297200.0
2006-11-03 12:30:00,33.69,33.7,33.63,33.63,165000.0,18.6915,18.697,18.6582,18.6582,165000.0
2006-11-03 13:00:00,33.62,33.69,33.61,33.68,217100.0,18.6526,18.6915,18.6471,18.6859,217100.0
2006-11-03 13:30:00,33.69,33.69,33.6,33.62,129600.0,18.6915,18.6915,18.6415,18.6526,129600.0
2006-11-03 14:00:00,33.62,33.64,33.57,33.6,414900.0,18.6526,18.6637,18.6249,18.6415,414900.0
2006-11-03 14:30:00,33.61,33.63,33.57,33.57,483000.0,18.6471,18.6582,18.6249,18.6249,483000.0
2006-11-03 15:00:00,33.58,33.6,33.51,33.59,512200.0,18.6304,18.6415,18.5916,18.636,512200.0
2006-11-03 15:30:00,33.59,33.65,33.51,33.57,1240900.0,18.636,18.6693,18.5916,18.6249,1240900.0
2006-11-06 09:30:00,33.58,33.71,33.57,33.66,368500.0,18.6304,18.7026,18.6249,18.6748,368500.0
2006-11-06 10:00:00,33.66,33.75,33.63,33.64,503000.0,18.6748,18.7248,18.6582,18.6637,503000.0
2006-11-06 10:30:00,33.63,33.68,33.63,33.65,321300.0,18.6582,18.6859,18.6582,18.6693,321300.0
2006-11-06 11:00:00,33.65,33.7,33.62,33.67,225700.0,18.6693,18.697,18.6526,18.6804,225700.0
2006-11-06 11:30:00,33.66,33.74,33.66,33.69,280800.0,18.6748,18.7192,18.6748,18.6915,280800.0
2006-11-06 12:00:00,33.68,33.69,33.64,33.65,279700.0,18.6859,18.6915,18.6637,18.6693,279700.0
2006-11-06 12:30:00,33.64,33.67,33.64,33.66,139500.0,18.6637,18.6804,18.6637,18.6748,139500.0
2006-11-06 13:00:00,33.65,33.7,33.65,33.69,150300.0,18.6693,18.697,18.6693,18.6915,150300.0
2006-11-06 13:30:00,33.68,33.69,33.67,33.68,96700.0,18.6859,18.6915,18.6804,18.6859,96700.0
2006-11-06 14:00:00,33.67,33.69,33.66,33.68,194100.0,18.6804,18.6915,18.6748,18.6859,194100.0
2006-11-06 14:30:00,33.68,33.69,33.68,33.68,225700.0,18.6859,18.6915,18.6859,18.6859,225700.0
2006-11-06 15:00:00,33.68,33.7,33.68,33.7,349600.0,18.6859,18.697,18.6859,18.697,349600.0
2006-11-06 15:30:00,33.69,33.7,33.69,33.69,499300.0,18.6915,18.697,18.6915,18.6915,499300.0
2006-11-07 09:30:00,33.71,33.76,33.68,33.73,284700.0,18.7026,18.7303,18.6859,18.7137,284700.0
2006-11-07 10:00:00,33.72,33.79,33.7,33.76,362100.0,18.7081,18.747,18.697,18.7303,362100.0
2006-11-07 10:30:00,33.75,33.79,33.74,33.79,239500.0,18.7248,18.747,18.7192,18.747,239500.0
2006-11-07 11:00:00,33.79,33.79,33.76,33.79,157000.0,18.747,18.747,18.7303,18.747,157000.0
2006-11-07 11:30:00,33.79,33.8,33.71,33.74,313700.0,18.747,18.7525,18.7026,18.7192,313700.0
2006-11-07 12:00:00,33.74,33.8,33.72,33.76,205000.0,18.7192,18.7525,18.7081,18.7303,205000.0
2006-11-07 12:30:00,33.75,33.78,33.72,33.77,118600.0,18.7248,18.7414,18.7081,18.7359,118600.0
2006-11-07 13:00:00,33.77,33.8,33.77,33.79,127600.0,18.7359,18.7525,18.7359,18.747,127600.0
2006-11-07 13:30:00,33.79,33.8,33.77,33.77,237600.0,18.747,18.7525,18.7359,18.7359,237600.0
2006-11-07 14:00:00,33.78,33.79,33.71,33.71,410100.0,18.7414,18.747,18.7026,18.7026,410100.0
2006-11-07 14:30:00,33.72,33.78,33.69,33.77,222900.0,18.7081,18.7414,18.6915,18.7359,222900.0
2006-11-07 15:00:00,33.77,33.81,33.75,33.78,372200.0,18.7359,18.758,18.7248,18.7414,372200.0
2006-11-07 15:30:00,33.78,33.81,33.74,33.81,774500.0,18.7414,18.758,18.7192,18.758,774500.0
2006-11-08 09:30:00,33.81,33.88,33.76,33.85,283800.0,18.758,18.7969,18.7303,18.7802,283800.0
2006-11-08 10:00:00,33.84,33.86,33.75,33.75,195000.0,18.7747,18.7858,18.7248,18.7248,195000.0
2006-11-08 10:30:00,33.75,33.82,33.72,33.76,542000.0,18.7248,18.7636,18.7081,18.7303,542000.0
2006-11-08 11:00:00,33.77,33.79,33.75,33.79,75900.0,18.7359,18.747,18.7248,18.747,75900.0
2006-11-08 11:30:00,33.79,33.81,33.76,33.79,108000.0,18.747,18.758,18.7303,18.747,108000.0
2006-11-08 12:00:00,33.79,33.81,33.73,33.73,130000.0,18.747,18.758,18.7137,18.7137,130000.0
2006-11-08 12:30:00,33.73,33.84,33.72,33.81,187600.0,18.7137,18.7747,18.7081,18.758,187600.0
2006-11-08 13:00:00,33.8,33.81,33.74,33.76,113800.0,18.7525,18.758,18.7192,18.7303,113800.0
2006-11-08 13:30:00,33.77,33.85,33.76,33.84,169100.0,18.7359,18.7802,18.7303,18.7747,169100.0
2006-11-08 14:00:00,33.83,33.9,33.81,33.89,331300.0,18.7691,18.808,18.758,18.8024,331300.0
2006-11-08 14:30:00,33.88,33.94,33.88,33.91,225300.0,18.7969,18.8302,18.7969,18.8135,225300.0
2006-11-08 15:00:00,33.92,33.92,33.86,33.88,209800.0,18.8191,18.8191,18.7858,18.7969,209800.0
2006-11-08 15:30:00,33.88,33.9,33.85,33.89,361600.0,18.7969,18.808,18.7802,18.8024,361600.0
2006-11-09 09:30:00,33.86,33.9,33.78,33.84,326000.0,18.7858,18.808,18.7414,18.7747,326000.0
2006-11-09 10:00:00,33.84,33.86,33.75,33.77,344900.0,18.7747,18.7858,18.7248,18.7359,344900.0
2006-11-09 10:30:00,33.77,33.78,33.74,33.77,281800.0,18.7359,18.7414,18.7192,18.7359,281800.0
2006-11-09 11:00:00,33.78,33.82,33.75,33.8,251100.0,18.7414,18.7636,18.7248,18.7525,251100.0
2006-11-09 11:30:00,33.8,33.84,33.76,33.77,149100.0,18.7525,18.7747,18.7303,18.7359,149100.0
2006-11-09 12:00:00,33.77,33.78,33.76,33.77,70600.0,18.7359,18.7414,18.7303,18.7359,70600.0
2006-11-09 12:30:00,33.77,33.77,33.73,33.74,113200.0,18.7359,18.7359,18.7137,18.7192,113200.0
2006-11-09 13:00:00,33.74,33.74,33.7,33.72,202600.0,18.7192,18.7192,18.697,18.7081,202600.0
2006-11-09 13:30:00,33.73,33.78,33.72,33.77,342300.0,18.7137,18.7414,18.7081,18.7359,342300.0
2006-11-09 14:00:00,33.77,33.82,33.76,33.81,219100.0,18.7359,18.7636,18.7303,18.758,219100.0
2006-11-09 14:30:00,33.82,33.86,33.81,33.85,268800.0,18.7636,18.7858,18.758,18.7802,268800.0
2006-11-09 15:00:00,33.84,33.88,33.81,33.86,326800.0,18.7747,18.7969,18.758,18.7858,326800.0
2006-11-09 15:30:00,33.87,33.88,33.8,33.85,511600.0,18.7913,18.7969,18.7525,18.7802,511600.0
2006-11-10 09:30:00,33.9,33.96,33.81,33.83,199700.0,18.808,18.8413,18.758,18.7691,199700.0
2006-11-10 10:00:00,33.82,33.9,33.82,33.88,123100.0,18.7636,18.808,18.7636,18.7969,123100.0
2006-11-10 10:30:00,33.88,33.89,33.82,33.82,121800.0,18.7969,18.8024,18.7636,18.7636,121800.0
2006-11-10 11:00:00,33.82,33.86,33.78,33.81,585400.0,18.7636,18.7858,18.7414,18.758,585400.0
2006-11-10 11:30:00,33.82,33.86,33.79,33.81,373300.0,18.7636,18.7858,18.747,18.758,373300.0
2006-11-10 12:00:00,33.82,33.82,33.76,33.78,395700.0,18.7636,18.7636,18.7303,18.7414,395700.0
2006-11-10 12:30:00,33.78,33.78,33.72,33.73,120300.0,18.7414,18.7414,18.7081,18.7137,120300.0
2006-11-10 13:00:00,33.72,33.73,33.6,33.61,701600.0,18.7081,18.7137,18.6415,18.6471,701600.0
2006-11-10 13:30:00,33.6,33.67,33.55,33.56,427600.0,18.6415,18.6804,18.6138,18.6193,427600.0
2006-11-10 14:00:00,33.57,33.67,33.55,33.63,399900.0,18.6249,18.6804,18.6138,18.6582,399900.0
2006-11-10 14:30:00,33.62,33.66,33.6,33.64,295700.0,18.6526,18.6748,18.6415,18.6637,295700.0
2006-11-10 15:00:00,33.65,33.71,33.63,33.66,366700.0,18.6693,18.7026,18.6582,18.6748,366700.0
2006-11-10 15:30:00,33.66,33.69,33.61,33.66,732200.0,18.6748,18.6915,18.6471,18.6748,732200.0
2006-11-13 09:30:00,33.71,33.77,33.65,33.71,310400.0,18.7026,18.7359,18.6693,18.7026,310400.0
2006-11-13 10:00:00,33.72,33.77,33.68,33.72,602000.0,18.7081,18.7359,18.6859,18.7081,602000.0
2006-11-13 10:30:00,33.72,33.73,33.62,33.67,635300.0,18.7081,18.7137,18.6526,18.6804,635300.0
2006-11-13 11:00:00,33.67,33.71,33.66,33.7,783800.0,18.6804,18.7026,18.6748,18.697,783800.0
2006-11-13 11:30:00,33.7,33.7,33.67,33.69,537900.0,18.697,18.697,18.6804,18.6915,537900.0
2006-11-13 12:00:00,33.68,33.7,33.64,33.67,338700.0,18.6859,18.697,18.6637,18.6804,338700.0
2006-11-13 12:30:00,33.67,33.68,33.64,33.64,302400.0,18.6804,18.6859,18.6637,18.6637,302400.0
2006-11-13 13:00:00,33.64,33.67,33.64,33.67,212700.0,18.6637,18.6804,18.6637,18.6804,212700.0
2006-11-13 13:30:00,33.66,33.76,33.65,33.76,251600.0,18.6748,18.7303,18.6693,18.7303,251600.0
2006-11-13 14:00:00,33.76,33.76,33.71,33.73,190500.0,18.7303,18.7303,18.7026,18.7137,190500.0
2006-11-13 14:30:00,33.73,33.76,33.69,33.72,666500.0,18.7137,18.7303,18.6915,18.7081,666500.0
2006-11-13 15:00:00,33.71,33.72,33.68,33.69,232700.0,18.7026,18.7081,18.6859,18.6915,232700.0
2006-11-13 15:30:00,33.7,33.7,33.67,33.69,361700.0,18.697,18.697,18.6804,18.6915,361700.0
2006-11-14 09:30:00,33.82,33.82,33.6,33.63,304700.0,18.7636,18.7636,18.6415,18.6582,304700.0
2006-11-14 10:00:00,33.64,33.66,33.5,33.52,309900.0,18.6637,18.6748,18.5861,18.5972,309900.0
2006-11-14 10:30:00,33.51,33.54,33.5,33.54,304100.0,18.5916,18.6082,18.5861,18.6082,304100.0
2006-11-14 11:00:00,33.53,33.54,33.5,33.5,289700.0,18.6027,18.6082,18.5861,18.5861,289700.0
2006-11-14 11:30:00,33.5,33.52,33.47,33.48,287200.0,18.5861,18.5972,18.5694,18.575,287200.0
2006-11-14 12:00:00,33.48,33.51,33.45,33.49,226100.0,18.575,18.5916,18.5583,18.5805,226100.0
2006-11-14 12:30:00,33.49,33.53,33.49,33.52,1655300.0,18.5805,18.6027,18.5805,18.5972,1655300.0
2006-11-14 13:00:00,33.53,33.59,33.52,33.59,269000.0,18.6027,18.636,18.5972,18.636,269000.0
2006-11-14 13:30:00,33.59,33.62,33.56,33.61,446800.0,18.636,18.6526,18.6193,18.6471,446800.0
2006-11-14 14:00:00,33.61,33.67,33.59,33.6,685000.0,18.6471,18.6804,18.636,18.6415,685000.0
2006-11-14 14:30:00,33.6,33.79,33.59,33.74,764300.0,18.6415,18.747,18.636,18.7192,764300.0
2006-11-14 15:00:00,33.74,33.79,33.65,33.65,667600.0,18.7192,18.747,18.6693,18.6693,667600.0
2006-11-14 15:30:00,33.66,33.76,33.65,33.74,962800.0,18.6748,18.7303,18.6693,18.7192,962800.0
2006-11-15 09:30:00,33.68,33.75,33.66,33.7,300300.0,18.6859,18.7248,18.6748,18.697,300300.0
2006-11-15 10:00:00,33.7,33.73,33.65,33.73,357400.0,18.697,18.7137,18.6693,18.7137,357400.0
2006-11-15 10:30:00,33.72,33.77,33.71,33.75,372700.0,18.7081,18.7359,18.7026,18.7248,372700.0
2006-11-15 11:00:00,33.75,33.76,33.67,33.73,177600.0,18.7248,18.7303,18.6804,18.7137,177600.0
2006-11-15 11:30:00,33.73,33.73,33.7,33.71,148700.0,18.7137,18.7137,18.697,18.7026,148700.0
2006-11-15 12:00:00,33.71,33.72,33.7,33.71,249700.0,18.7026,18.7081,18.697,18.7026,249700.0
2006-11-15 12:30:00,33.71,33.76,33.7,33.75,299700.0,18.7026,18.7303,18.697,18.7248,299700.0
2006-11-15 13:00:00,33.74,33.76,33.73,33.74,158800.0,18.7192,18.7303,18.7137,18.7192,158800.0
2006-11-15 13:30:00,33.74,33.75,33.7,33.71,335300.0,18.7192,18.7248,18.697,18.7026,335300.0
2006-11-15 14:00:00,33.7,33.73,33.64,33.69,411500.0,18.697,18.7137,18.6637,18.6915,411500.0
2006-11-15 14:30:00,33.68,33.71,33.65,33.66,421100.0,18.6859,18.7026,18.6693,18.6748,421100.0
2006-11-15 15:00:00,33.66,33.69,33.62,33.64,594000.0,18.6748,18.6915,18.6526,18.6637,594000.0
2006-11-15 15:30:00,33.65,33.71,33.64,33.69,610500.0,18.6693,18.7026,18.6637,18.6915,610500.0
2006-11-16 09:30:00,33.75,33.87,33.71,33.87,369200.0,18.7248,18.7913,18.7026,18.7913,369200.0
2006-11-16 10:00:00,33.87,33.88,33.85,33.86,238100.0,18.7913,18.7969,18.7802,18.7858,238100.0
2006-11-16 10:30:00,33.86,33.86,33.79,33.82,278500.0,18.7858,18.7858,18.747,18.7636,278500.0
2006-11-16 11:00:00,33.83,33.92,33.81,33.92,335900.0,18.7691,18.8191,18.758,18.8191,335900.0
2006-11-16 11:30:00,33.92,33.94,33.88,33.9,162400.0,18.8191,18.8302,18.7969,18.808,162400.0
2006-11-16 12:00:00,33.9,33.97,33.89,33.92,156200.0,18.808,18.8468,18.8024,18.8191,156200.0
2006-11-16 12:30:00,33.91,33.97,33.9,33.96,129400.0,18.8135,18.8468,18.808,18.8413,129400.0
2006-11-16 13:00:00,33.97,33.98,33.92,33.97,224400.0,18.8468,18.8524,18.8191,18.8468,224400.0
2006-11-16 13:30:00,33.96,34.06,33.96,34.06,456800.0,18.8413,18.8967,18.8413,18.8967,456800.0
2006-11-16 14:00:00,34.06,34.06,33.97,33.99,201500.0,18.8967,18.8967,18.8468,18.8579,201500.0
2006-11-16 14:30:00,33.99,33.99,33.96,33.99,177000.0,18.8579,18.8579,18.8413,18.8579,177000.0
2006-11-16 15:00:00,33.98,34.05,33.96,34.0,360200.0,18.8524,18.8912,18.8413,18.8635,360200.0
2006-11-16 15:30:00,34.0,34.01,33.95,33.97,838300.0,18.8635,18.869,18.8357,18.8468,838300.0
2006-11-17 09:30:00,33.85,33.96,33.85,33.9,1020900.0,18.7802,18.8413,18.7802,18.808,1020900.0
2006-11-17 10:00:00,33.9,33.91,33.86,33.88,201300.0,18.808,18.8135,18.7858,18.7969,201300.0
2006-11-17 10:30:00,33.88,33.93,33.88,33.91,210900.0,18.7969,18.8246,18.7969,18.8135,210900.0
2006-11-17 11:00:00,33.91,33.91,33.85,33.89,335500.0,18.8135,18.8135,18.7802,18.8024,335500.0
2006-11-17 11:30:00,33.89,33.89,33.86,33.88,189600.0,18.8024,18.8024,18.7858,18.7969,189600.0
2006-11-17 12:00:00,33.88,33.93,33.87,33.89,85900.0,18.7969,18.8246,18.7913,18.8024,85900.0
2006-11-17 12:30:00,33.89,33.97,33.88,33.95,190200.0,18.8024,18.8468,18.7969,18.8357,190200.0
2006-11-17 13:00:00,33.95,33.96,33.91,33.92,114600.0,18.8357,18.8413,18.8135,18.8191,114600.0
2006-11-17 13:30:00,33.92,33.92,33.86,33.86,116900.0,18.8191,18.8191,18.7858,18.7858,116900.0
2006-11-17 14:00:00,33.86,33.86,33.81,33.85,154900.0,18.7858,18.7858,18.758,18.7802,154900.0
2006-11-17 14:30:00,33.85,33.92,33.85,33.89,188200.0,18.7802,18.8191,18.7802,18.8024,188200.0
2006-11-17 15:00:00,33.88,33.92,33.88,33.9,248800.0,18.7969,18.8191,18.7969,18.808,248800.0
2006-11-17 15:30:00,33.91,33.92,33.88,33.91,478800.0,18.8135,18.8191,18.7969,18.8135,478800.0
2006-11-20 09:30:00,33.91,34.12,33.86,33.99,300700.0,18.8135,18.93,18.7858,18.8579,300700.0
2006-11-20 10:00:00,33.99,34.03,33.98,33.98,207100.0,18.8579,18.8801,18.8524,18.8524,207100.0
2006-11-20 10:30:00,33.98,34.03,33.98,34.03,150800.0,18.8524,18.8801,18.8524,18.8801,150800.0
2006-11-20 11:00:00,34.03,34.03,33.95,33.98,146700.0,18.8801,18.8801,18.8357,18.8524,146700.0
2006-11-20 11:30:00,33.98,33.99,33.95,33.98,128500.0,18.8524,18.8579,18.8357,18.8524,128500.0
2006-11-20 12:00:00,33.97,34.03,33.97,34.0,186300.0,18.8468,18.8801,18.8468,18.8635,186300.0
2006-11-20 12:30:00,34.0,34.04,33.98,34.04,266600.0,18.8635,18.8857,18.8524,18.8857,266600.0
2006-11-20 13:00:00,34.04,34.05,34.02,34.04,101600.0,18.8857,18.8912,18.8746,18.8857,101600.0
2006-11-20 13:30:00,34.05,34.05,33.99,34.01,295400.0,18.8912,18.8912,18.8579,18.869,295400.0
2006-11-20 14:00:00,34.0,34.02,33.95,33.96,196700.0,18.8635,18.8746,18.8357,18.8413,196700.0
2006-11-20 14:30:00,33.96,34.01,33.94,34.01,300100.0,18.8413,18.869,18.8302,18.869,300100.0
2006-11-20 15:00:00,34.0,34.01,33.99,33.99,213100.0,18.8635,18.869,18.8579,18.8579,213100.0
2006-11-20 15:30:00,34.0,34.03,33.99,34.02,362800.0,18.8635,18.8801,18.8579,18.8746,362800.0
2006-11-21 09:30:00,34.02,34.02,33.88,33.88,200800.0,18.8746,18.8746,18.7969,18.7969,200800.0
2006-11-21 10:00:00,33.89,33.98,33.88,33.98,264600.0,18.8024,18.8524,18.7969,18.8524,264600.0
2006-11-21 10:30:00,33.97,33.99,33.91,33.91,232500.0,18.8468,18.8579,18.8135,18.8135,232500.0
2006-11-21 11:00:00,33.91,33.98,33.91,33.97,324400.0,18.8135,18.8524,18.8135,18.8468,324400.0
2006-11-21 11:30:00,33.96,33.97,33.95,33.97,110900.0,18.8413,18.8468,18.8357,18.8468,110900.0
2006-11-21 12:00:00,33.97,34.0,33.95,33.99,361700.0,18.8468,18.8635,18.8357,18.8579,361700.0
2006-11-21 12:30:00,33.99,34.0,33.97,33.98,128400.0,18.8579,18.8635,18.8468,18.8524,128400.0
2006-11-21 13:00:00,33.98,33.99,33.95,33.95,142800.0,18.8524,18.8579,18.8357,18.8357,142800.0
2006-11-21 13:30:00,33.95,33.96,33.94,33.94,211400.0,18.8357,18.8413,18.8302,18.8302,211400.0
2006-11-21 14:00:00,33.94,33.95,33.93,33.93,172200.0,18.8302,18.8357,18.8246,18.8246,172200.0
2006-11-21 14:30:00,33.94,33.95,33.94,33.94,147700.0,18.8302,18.8357,18.8302,18.8302,147700.0
2006-11-21 15:00:00,33.95,33.96,33.94,33.94,245400.0,18.8357,18.8413,18.8302,18.8302,245400.0
2006-11-21 15:30:00,33.95,33.97,33.89,33.93,909300.0,18.8357,18.8468,18.8024,18.8246,909300.0
2006-11-22 09:30:00,33.9,34.0,33.87,33.98,284300.0,18.808,18.8635,18.7913,18.8524,284300.0
2006-11-22 10:00:00,33.99,33.99,33.83,33.86,191500.0,18.8579,18.8579,18.7691,18.7858,191500.0
2006-11-22 10:30:00,33.87,33.96,33.87,33.94,220900.0,18.7913,18.8413,18.7913,18.8302,220900.0
2006-11-22 11:00:00,33.95,33.95,33.88,33.88,164400.0,18.8357,18.8357,18.7969,18.7969,164400.0
2006-11-22 11:30:00,33.88,33.89,33.82,33.83,215500.0,18.7969,18.8024,18.7636,18.7691,215500.0
2006-11-22 12:00:00,33.83,33.83,33.78,33.78,117100.0,18.7691,18.7691,18.7414,18.7414,117100.0
2006-11-22 12:30:00,33.79,33.8,33.75,33.77,115500.0,18.747,18.7525,18.7248,18.7359,115500.0
2006-11-22 13:00:00,33.78,33.78,33.74,33.74,112300.0,18.7414,18.7414,18.7192,18.7192,112300.0
2006-11-22 13:30:00,33.75,33.75,33.68,33.72,166600.0,18.7248,18.7248,18.6859,18.7081,166600.0
2006-11-22 14:00:00,33.71,33.75,33.7,33.74,153100.0,18.7026,18.7248,18.697,18.7192,153100.0
2006-11-22 14:30:00,33.74,33.77,33.7,33.76,185500.0,18.7192,18.7359,18.697,18.7303,185500.0
2006-11-22 15:00:00,33.77,33.84,33.72,33.75,233100.0,18.7359,18.7747,18.7081,18.7248,233100.0
2006-11-22 15:30:00,33.74,33.85,33.73,33.76,887800.0,18.7192,18.7802,18.7137,18.7303,887800.0
2006-11-24 09:30:00,33.63,33.74,33.63,33.72,207100.0,18.6582,18.7192,18.6582,18.7081,207100.0
2006-11-24 10:00:00,33.69,33.74,33.68,33.74,132000.0,18.6915,18.7192,18.6859,18.7192,132000.0
2006-11-24 10:30:00,33.73,33.8,33.73,33.79,107100.0,18.7137,18.7525,18.7137,18.747,107100.0
2006-11-24 11:00:00,33.78,33.82,33.76,33.8,125300.0,18.7414,18.7636,18.7303,18.7525,125300.0
2006-11-24 11:30:00,33.8,33.8,33.76,33.78,146400.0,18.7525,18.7525,18.7303,18.7414,146400.0
2006-11-24 12:00:00,33.78,33.82,33.77,33.82,110800.0,18.7414,18.7636,18.7359,18.7636,110800.0
2006-11-24 12:30:00,33.82,33.82,33.71,33.73,208600.0,18.7636,18.7636,18.7026,18.7137,208600.0
2006-11-24 13:00:00,33.73,33.73,33.29,33.35,108200.0,18.7137,18.7137,18.4695,18.5028,108200.0
2006-11-24 13:30:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:00:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 14:30:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:00:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-24 15:30:00,33.35,33.35,33.35,33.35,0.0,18.5028,18.5028,18.5028,18.5028,0.0
2006-11-27 09:30:00,33.66,33.79,33.64,33.66,653400.0,18.6748,18.747,18.6637,18.6748,653400.0
2006-11-27 10:00:00,33.65,33.67,33.55,33.62,489000.0,18.6693,18.6804,18.6138,18.6526,489000.0
2006-11-27 10:30:00,33.62,33.62,33.6,33.6,188200.0,18.6526,18.6526,18.6415,18.6415,188200.0
2006-11-27 11:00:00,33.6,33.61,33.5,33.5,268400.0,18.6415,18.6471,18.5861,18.5861,268400.0
2006-11-27 11:30:00,33.51,33.55,33.48,33.5,320900.0,18.5916,18.6138,18.575,18.5861,320900.0
2006-11-27 12:00:00,33.49,33.5,33.42,33.43,534300.0,18.5805,18.5861,18.5417,18.5472,534300.0
2006-11-27 12:30:00,33.42,33.43,33.33,33.34,442800.0,18.5417,18.5472,18.4917,18.4973,442800.0
2006-11-27 13:00:00,33.34,33.41,33.31,33.4,453000.0,18.4973,18.5361,18.4806,18.5306,453000.0
2006-11-27 13:30:00,33.39,33.48,33.38,33.42,411500.0,18.525,18.575,18.5195,18.5417,411500.0
2006-11-27 14:00:00,33.42,33.44,33.35,33.37,358600.0,18.5417,18.5528,18.5028,18.5139,358600.0
2006-11-27 14:30:00,33.37,33.41,33.36,33.39,339500.0,18.5139,18.5361,18.5084,18.525,339500.0
2006-11-27 15:00:00,33.4,33.5,33.37,33.5,491800.0,18.5306,18.5861,18.5139,18.5861,491800.0
2006-11-27 15:30:00,33.5,33.51,33.42,33.46,977800.0,18.5861,18.5916,18.5417,18.5639,977800.0
2006-11-28 09:30:00,33.49,33.5,33.4,33.43,496600.0,18.5805,18.5861,18.5306,18.5472,496600.0
2006-11-28 10:00:00,33.44,33.53,33.35,33.52,485000.0,18.5528,18.6027,18.5028,18.5972,485000.0
2006-11-28 10:30:00,33.52,33.59,33.48,33.48,155100.0,18.5972,18.636,18.575,18.575,155100.0
2006-11-28 11:00:00,33.49,33.49,33.42,33.42,107100.0,18.5805,18.5805,18.5417,18.5417,107100.0
2006-11-28 11:30:00,33.43,33.47,33.42,33.43,182600.0,18.5472,18.5694,18.5417,18.5472,182600.0
2006-11-28 12:00:00,33.44,33.49,33.42,33.47,188700.0,18.5528,18.5805,18.5417,18.5694,188700.0
2006-11-28 12:30:00,33.47,33.47,33.37,33.39,176400.0,18.5694,18.5694,18.5139,18.525,176400.0
2006-11-28 13:00:00,33.39,33.49,33.33,33.36,191500.0,18.525,18.5805,18.4917,18.5084,191500.0
2006-11-28 13:30:00,33.36,33.44,33.35,33.42,120400.0,18.5084,18.5528,18.5028,18.5417,120400.0
2006-11-28 14:00:00,33.42,33.45,33.4,33.42,145400.0,18.5417,18.5583,18.5306,18.5417,145400.0
2006-11-28 14:30:00,33.41,33.44,33.38,33.41,118700.0,18.5361,18.5528,18.5195,18.5361,118700.0
2006-11-28 15:00:00,33.41,33.52,33.39,33.52,360600.0,18.5361,18.5972,18.525,18.5972,360600.0
2006-11-28 15:30:00,33.51,33.52,33.36,33.39,698800.0,18.5916,18.5972,18.5084,18.525,698800.0
2006-11-29 09:30:00,33.46,33.55,33.46,33.53,273200.0,18.5639,18.6138,18.5639,18.6027,273200.0
2006-11-29 10:00:00,33.53,33.67,33.48,33.63,297700.0,18.6027,18.6804,18.575,18.6582,297700.0
2006-11-29 10:30:00,33.63,33.65,33.55,33.61,217800.0,18.6582,18.6693,18.6138,18.6471,217800.0
2006-11-29 11:00:00,33.61,33.7,33.59,33.64,185800.0,18.6471,18.697,18.636,18.6637,185800.0
2006-11-29 11:30:00,33.64,33.68,33.61,33.64,138600.0,18.6637,18.6859,18.6471,18.6637,138600.0
2006-11-29 12:00:00,33.63,33.68,33.63,33.66,160600.0,18.6582,18.6859,18.6582,18.6748,160600.0
2006-11-29 12:30:00,33.66,33.68,33.64,33.64,172100.0,18.6748,18.6859,18.6637,18.6637,172100.0
2006-11-29 13:00:00,33.65,33.67,33.58,33.58,181200.0,18.6693,18.6804,18.6304,18.6304,181200.0
2006-11-29 13:30:00,33.58,33.67,33.54,33.65,200600.0,18.6304,18.6804,18.6082,18.6693,200600.0
2006-11-29 14:00:00,33.66,33.68,33.6,33.6,169700.0,18.6748,18.6859,18.6415,18.6415,169700.0
2006-11-29 14:30:00,33.6,33.76,33.6,33.75,239700.0,18.6415,18.7303,18.6415,18.7248,239700.0
2006-11-29 15:00:00,33.75,33.75,33.65,33.66,243400.0,18.7248,18.7248,18.6693,18.6748,243400.0
2006-11-29 15:30:00,33.67,33.81,33.66,33.76,591700.0,18.6804,18.758,18.6748,18.7303,591700.0
2006-11-30 09:30:00,33.75,33.77,33.56,33.58,273700.0,18.7248,18.7359,18.6193,18.6304,273700.0
2006-11-30 10:00:00,33.58,33.63,33.47,33.5,490600.0,18.6304,18.6582,18.5694,18.5861,490600.0
2006-11-30 10:30:00,33.5,33.57,33.45,33.48,205800.0,18.5861,18.6249,18.5583,18.575,205800.0
2006-11-30 11:00:00,33.48,33.51,33.44,33.5,198000.0,18.575,18.5916,18.5528,18.5861,198000.0
2006-11-30 11:30:00,33.5,33.5,33.41,33.48,206100.0,18.5861,18.5861,18.5361,18.575,206100.0
2006-11-30 12:00:00,33.48,33.51,33.47,33.51,147700.0,18.575,18.5916,18.5694,18.5916,147700.0
2006-11-30 12:30:00,33.51,33.51,33.46,33.46,169300.0,18.5916,18.5916,18.5639,18.5639,169300.0
2006-11-30 13:00:00,33.46,33.56,33.46,33.55,156000.0,18.5639,18.6193,18.5639,18.6138,156000.0
2006-11-30 13:30:00,33.54,33.55,33.45,33.46,163400.0,18.6082,18.6138,18.5583,18.5639,163400.0
2006-11-30 14:00:00,33.45,33.55,33.43,33.54,225200.0,18.5583,18.6138,18.5472,18.6082,225200.0
2006-11-30 14:30:00,33.55,33.66,33.54,33.58,286300.0,18.6138,18.6748,18.6082,18.6304,286300.0
2006-11-30 15:00:00,33.58,33.71,33.54,33.71,327500.0,18.6304,18.7026,18.6082,18.7026,327500.0
2006-11-30 15:30:00,33.71,33.71,33.63,33.63,448700.0,18.7026,18.7026,18.6582,18.6582,448700.0
2006-12-01 09:30:00,33.71,33.77,33.64,33.74,415400.0,18.7026,18.7359,18.6637,18.7192,415400.0
2006-12-01 10:00:00,33.74,33.74,33.48,33.5,364400.0,18.7192,18.7192,18.575,18.5861,364400.0
2006-12-01 10:30:00,33.5,33.56,33.45,33.55,271000.0,18.5861,18.6193,18.5583,18.6138,271000.0
2006-12-01 11:00:00,33.54,33.67,33.52,33.64,354600.0,18.6082,18.6804,18.5972,18.6637,354600.0
2006-12-01 11:30:00,33.63,33.71,33.62,33.7,301100.0,18.6582,18.7026,18.6526,18.697,301100.0
2006-12-01 12:00:00,33.71,33.71,33.63,33.66,207500.0,18.7026,18.7026,18.6582,18.6748,207500.0
2006-12-01 12:30:00,33.66,33.67,33.65,33.66,147200.0,18.6748,18.6804,18.6693,18.6748,147200.0
2006-12-01 13:00:00,33.67,33.68,33.64,33.65,307600.0,18.6804,18.6859,18.6637,18.6693,307600.0
2006-12-01 13:30:00,33.65,33.68,33.37,33.67,508400.0,18.6693,18.6859,18.5139,18.6804,508400.0
2006-12-01 14:00:00,33.68,33.7,33.65,33.65,597300.0,18.6859,18.697,18.6693,18.6693,597300.0
2006-12-01 14:30:00,33.65,33.66,33.53,33.56,523600.0,18.6693,18.6748,18.6027,18.6193,523600.0
2006-12-01 15:00:00,33.56,33.62,33.55,33.59,319700.0,18.6193,18.6526,18.6138,18.636,319700.0
2006-12-01 15:30:00,33.6,33.69,33.57,33.67,665000.0,18.6415,18.6915,18.6249,18.6804,665000.0
2006-12-04 09:30:00,33.69,33.96,33.67,33.91,507800.0,18.6915,18.8413,18.6804,18.8135,507800.0
2006-12-04 10:00:00,33.91,33.95,33.86,33.88,319500.0,18.8135,18.8357,18.7858,18.7969,319500.0
2006-12-04 10:30:00,33.87,33.95,33.79,33.95,257000.0,18.7913,18.8357,18.747,18.8357,257000.0
2006-12-04 11:00:00,33.95,33.97,33.92,33.93,450700.0,18.8357,18.8468,18.8191,18.8246,450700.0
2006-12-04 11:30:00,33.94,33.97,33.92,33.93,380200.0,18.8302,18.8468,18.8191,18.8246,380200.0
2006-12-04 12:00:00,33.93,33.94,33.86,33.86,306000.0,18.8246,18.8302,18.7858,18.7858,306000.0
2006-12-04 12:30:00,33.85,33.88,33.84,33.87,168800.0,18.7802,18.7969,18.7747,18.7913,168800.0
2006-12-04 13:00:00,33.87,33.94,33.87,33.92,533400.0,18.7913,18.8302,18.7913,18.8191,533400.0
2006-12-04 13:30:00,33.93,33.99,33.9,33.93,543500.0,18.8246,18.8579,18.808,18.8246,543500.0
2006-12-04 14:00:00,33.94,33.94,33.91,33.91,203700.0,18.8302,18.8302,18.8135,18.8135,203700.0
2006-12-04 14:30:00,33.91,33.92,33.89,33.91,313400.0,18.8135,18.8191,18.8024,18.8135,313400.0
2006-12-04 15:00:00,33.91,33.91,33.88,33.89,477600.0,18.8135,18.8135,18.7969,18.8024,477600.0
2006-12-04 15:30:00,33.89,33.9,33.86,33.89,845900.0,18.8024,18.808,18.7858,18.8024,845900.0
2006-12-05 09:30:00,33.9,33.9,33.74,33.82,352400.0,18.808,18.808,18.7192,18.7636,352400.0
2006-12-05 10:00:00,33.83,33.95,33.82,33.84,614300.0,18.7691,18.8357,18.7636,18.7747,614300.0
2006-12-05 10:30:00,33.84,33.88,33.81,33.84,453100.0,18.7747,18.7969,18.758,18.7747,453100.0
2006-12-05 11:00:00,33.84,33.91,33.83,33.89,318600.0,18.7747,18.8135,18.7691,18.8024,318600.0
2006-12-05 11:30:00,33.89,33.99,33.89,33.98,196300.0,18.8024,18.8579,18.8024,18.8524,196300.0
2006-12-05 12:00:00,33.98,34.0,33.97,33.99,170300.0,18.8524,18.8635,18.8468,18.8579,170300.0
2006-12-05 12:30:00,33.99,34.0,33.98,34.0,209800.0,18.8579,18.8635,18.8524,18.8635,209800.0
2006-12-05 13:00:00,34.0,34.0,33.99,34.0,361700.0,18.8635,18.8635,18.8579,18.8635,361700.0
2006-12-05 13:30:00,34.0,34.03,33.99,34.01,684100.0,18.8635,18.8801,18.8579,18.869,684100.0
2006-12-05 14:00:00,34.02,34.04,33.97,34.0,423900.0,18.8746,18.8857,18.8468,18.8635,423900.0
2006-12-05 14:30:00,34.01,34.03,34.0,34.0,216000.0,18.869,18.8801,18.8635,18.8635,216000.0
2006-12-05 15:00:00,34.01,34.04,33.99,34.01,230600.0,18.869,18.8857,18.8579,18.869,230600.0
2006-12-05 15:30:00,34.0,34.06,33.98,33.99,678700.0,18.8635,18.8967,18.8524,18.8579,678700.0
2006-12-06 09:30:00,33.97,34.04,33.91,33.91,504300.0,18.8468,18.8857,18.8135,18.8135,504300.0
2006-12-06 10:00:00,33.91,33.98,33.89,33.95,308100.0,18.8135,18.8524,18.8024,18.8357,308100.0
2006-12-06 10:30:00,33.95,34.0,33.93,33.96,314500.0,18.8357,18.8635,18.8246,18.8413,314500.0
2006-12-06 11:00:00,33.95,34.02,33.94,34.01,273200.0,18.8357,18.8746,18.8302,18.869,273200.0
2006-12-06 11:30:00,34.01,34.02,33.96,33.96,240000.0,18.869,18.8746,18.8413,18.8413,240000.0
2006-12-06 12:00:00,33.96,34.02,33.96,34.0,145000.0,18.8413,18.8746,18.8413,18.8635,145000.0
2006-12-06 12:30:00,34.0,34.04,33.99,34.01,185900.0,18.8635,18.8857,18.8579,18.869,185900.0
2006-12-06 13:00:00,34.01,34.04,34.0,34.01,313000.0,18.869,18.8857,18.8635,18.869,313000.0
2006-12-06 13:30:00,34.02,34.05,34.01,34.04,147500.0,18.8746,18.8912,18.869,18.8857,147500.0
2006-12-06 14:00:00,34.05,34.05,34.02,34.04,146700.0,18.8912,18.8912,18.8746,18.8857,146700.0
2006-12-06 14:30:00,34.05,34.09,34.03,34.09,358800.0,18.8912,18.9134,18.8801,18.9134,358800.0
2006-12-06 15:00:00,34.08,34.09,34.03,34.08,495200.0,18.9078,18.9134,18.8801,18.9078,495200.0
2006-12-06 15:30:00,34.09,34.2,34.08,34.19,1072700.0,18.9134,18.9744,18.9078,18.9689,1072700.0
2006-12-07 09:30:00,34.3,34.35,33.86,34.34,668600.0,19.0299,19.0576,18.7858,19.0521,668600.0
2006-12-07 10:00:00,34.33,34.38,34.28,34.3,399800.0,19.0465,19.0743,19.0188,19.0299,399800.0
2006-12-07 10:30:00,34.3,34.32,34.25,34.31,230900.0,19.0299,19.041,19.0022,19.0355,230900.0
2006-12-07 11:00:00,34.31,34.31,34.2,34.21,308700.0,19.0355,19.0355,18.9744,18.98,308700.0
2006-12-07 11:30:00,34.21,34.22,34.14,34.16,382700.0,18.98,18.9855,18.9411,18.9522,382700.0
2006-12-07 12:00:00,34.16,34.18,34.11,34.12,194900.0,18.9522,18.9633,18.9245,18.93,194900.0
2006-12-07 12:30:00,34.11,34.15,34.08,34.1,231500.0,18.9245,18.9467,18.9078,18.9189,231500.0
2006-12-07 13:00:00,34.11,34.13,34.06,34.11,181400.0,18.9245,18.9356,18.8967,18.9245,181400.0
2006-12-07 13:30:00,34.1,34.11,34.08,34.1,190200.0,18.9189,18.9245,18.9078,18.9189,190200.0
2006-12-07 14:00:00,34.1,34.14,34.07,34.13,416700.0,18.9189,18.9411,18.9023,18.9356,416700.0
2006-12-07 14:30:00,34.13,34.13,34.01,34.02,286200.0,18.9356,18.9356,18.869,18.8746,286200.0
2006-12-07 15:00:00,34.02,34.09,34.01,34.07,376100.0,18.8746,18.9134,18.869,18.9023,376100.0
2006-12-07 15:30:00,34.07,34.1,34.03,34.08,406100.0,18.9023,18.9189,18.8801,18.9078,406100.0
2006-12-08 09:30:00,34.11,34.15,33.98,34.05,385400.0,18.9245,18.9467,18.8524,18.8912,385400.0
2006-12-08 10:00:00,34.04,34.05,33.96,34.01,332500.0,18.8857,18.8912,18.8413,18.869,332500.0
2006-12-08 10:30:00,34.01,34.11,33.97,34.08,182100.0,18.869,18.9245,18.8468,18.9078,182100.0
2006-12-08 11:00:00,34.07,34.16,34.04,34.12,269000.0,18.9023,18.9522,18.8857,18.93,269000.0
2006-12-08 11:30:00,34.12,34.14,33.99,34.0,296100.0,18.93,18.9411,18.8579,18.8635,296100.0
2006-12-08 12:00:00,34.01,34.03,33.97,34.0,179800.0,18.869,18.8801,18.8468,18.8635,179800.0
2006-12-08 12:30:00,33.99,34.0,33.97,33.99,130100.0,18.8579,18.8635,18.8468,18.8579,130100.0
2006-12-08 13:00:00,33.99,33.99,33.96,33.96,160200.0,18.8579,18.8579,18.8413,18.8413,160200.0
2006-12-08 13:30:00,33.96,33.99,33.94,33.94,302400.0,18.8413,18.8579,18.8302,18.8302,302400.0
2006-12-08 14:00:00,33.94,33.96,33.94,33.95,156200.0,18.8302,18.8413,18.8302,18.8357,156200.0
2006-12-08 14:30:00,33.95,33.98,33.93,33.98,326400.0,18.8357,18.8524,18.8246,18.8524,326400.0
2006-12-08 15:00:00,33.98,33.98,33.93,33.95,223500.0,18.8524,18.8524,18.8246,18.8357,223500.0
2006-12-08 15:30:00,33.95,33.99,33.94,33.96,616900.0,18.8357,18.8579,18.8302,18.8413,616900.0
2006-12-11 09:30:00,34.0,34.09,33.92,34.04,527400.0,18.8635,18.9134,18.8191,18.8857,527400.0
2006-12-11 10:00:00,34.03,34.16,34.02,34.08,272900.0,18.8801,18.9522,18.8746,18.9078,272900.0
2006-12-11 10:30:00,34.07,34.1,34.01,34.02,247700.0,18.9023,18.9189,18.869,18.8746,247700.0
2006-12-11 11:00:00,34.02,34.04,33.99,34.01,210000.0,18.8746,18.8857,18.8579,18.869,210000.0
2006-12-11 11:30:00,34.02,34.02,33.96,33.98,248200.0,18.8746,18.8746,18.8413,18.8524,248200.0
2006-12-11 12:00:00,33.99,33.99,33.94,33.95,222100.0,18.8579,18.8579,18.8302,18.8357,222100.0
2006-12-11 12:30:00,33.94,33.99,33.94,33.97,133700.0,18.8302,18.8579,18.8302,18.8468,133700.0
2006-12-11 13:00:00,33.98,34.01,33.96,34.0,149600.0,18.8524,18.869,18.8413,18.8635,149600.0
2006-12-11 13:30:00,34.01,34.04,34.0,34.03,143900.0,18.869,18.8857,18.8635,18.8801,143900.0
2006-12-11 14:00:00,34.03,34.06,34.01,34.06,226300.0,18.8801,18.8967,18.869,18.8967,226300.0
2006-12-11 14:30:00,34.06,34.07,34.03,34.04,162300.0,18.8967,18.9023,18.8801,18.8857,162300.0
2006-12-11 15:00:00,34.05,34.07,34.0,34.02,368100.0,18.8912,18.9023,18.8635,18.8746,368100.0
2006-12-11 15:30:00,34.02,34.07,34.0,34.01,828000.0,18.8746,18.9023,18.8635,18.869,828000.0
2006-12-12 09:30:00,34.0,34.05,33.89,34.0,586300.0,18.8635,18.8912,18.8024,18.8635,586300.0
2006-12-12 10:00:00,33.99,34.09,33.98,34.07,281100.0,18.8579,18.9134,18.8524,18.9023,281100.0
2006-12-12 10:30:00,34.07,34.1,34.01,34.05,350100.0,18.9023,18.9189,18.869,18.8912,350100.0
2006-12-12 11:00:00,34.05,34.1,34.03,34.05,218400.0,18.8912,18.9189,18.8801,18.8912,218400.0
2006-12-12 11:30:00,34.06,34.07,34.05,34.07,197200.0,18.8967,18.9023,18.8912,18.9023,197200.0
2006-12-12 12:00:00,34.06,34.07,33.75,33.75,1117900.0,18.8967,18.9023,18.7248,18.7248,1117900.0
2006-12-12 12:30:00,33.76,33.88,33.75,33.85,490700.0,18.7303,18.7969,18.7248,18.7802,490700.0
2006-12-12 13:00:00,33.85,33.87,33.82,33.85,271300.0,18.7802,18.7913,18.7636,18.7802,271300.0
2006-12-12 13:30:00,33.84,33.89,33.84,33.88,292600.0,18.7747,18.8024,18.7747,18.7969,292600.0
2006-12-12 14:00:00,33.87,34.08,33.87,34.08,661100.0,18.7913,18.9078,18.7913,18.9078,661100.0
2006-12-12 14:30:00,34.07,34.27,34.07,34.25,1715500.0,18.9023,19.0133,18.9023,19.0022,1715500.0
2006-12-12 15:00:00,34.25,34.37,34.24,34.31,1033200.0,19.0022,19.0687,18.9966,19.0355,1033200.0
2006-12-12 15:30:00,34.31,34.46,34.3,34.39,1381700.0,19.0355,19.1187,19.0299,19.0798,1381700.0
2006-12-13 09:30:00,34.49,34.92,34.48,34.75,1865900.0,19.1353,19.3739,19.1298,19.2796,1865900.0
2006-12-13 10:00:00,34.75,35.13,34.75,35.12,1858900.0,19.2796,19.4904,19.2796,19.4848,1858900.0
2006-12-13 10:30:00,35.13,35.13,34.95,35.09,848900.0,19.4904,19.4904,19.3905,19.4682,848900.0
2006-12-13 11:00:00,35.09,35.11,34.98,35.08,732800.0,19.4682,19.4793,19.4072,19.4627,732800.0
2006-12-13 11:30:00,35.09,35.22,35.05,35.2,597400.0,19.4682,19.5403,19.446,19.5292,597400.0
2006-12-13 12:00:00,35.2,35.21,35.14,35.15,432200.0,19.5292,19.5348,19.4959,19.5015,432200.0
2006-12-13 12:30:00,35.14,35.19,35.1,35.16,560000.0,19.4959,19.5237,19.4737,19.507,560000.0
2006-12-13 13:00:00,35.16,35.25,35.13,35.22,995700.0,19.507,19.557,19.4904,19.5403,995700.0
2006-12-13 13:30:00,35.22,35.41,35.2,35.39,1151000.0,19.5403,19.6457,19.5292,19.6346,1151000.0
2006-12-13 14:00:00,35.39,35.61,35.35,35.56,1884100.0,19.6346,19.7567,19.6125,19.729,1884100.0
2006-12-13 14:30:00,35.57,35.85,35.51,35.64,2231900.0,19.7345,19.8899,19.7012,19.7733,2231900.0
2006-12-13 15:00:00,35.64,35.68,33.47,35.51,2827500.0,19.7733,19.7955,18.5694,19.7012,2827500.0
2006-12-13 15:30:00,35.49,35.68,35.48,35.58,3994900.0,19.6901,19.7955,19.6846,19.7401,3994900.0
2006-12-14 09:30:00,34.5,35.99,34.5,35.83,2088300.0,19.1409,19.9675,19.1409,19.8788,2088300.0
2006-12-14 10:00:00,35.86,35.93,35.78,35.84,1636500.0,19.8954,19.9342,19.851,19.8843,1636500.0
2006-12-14 10:30:00,35.84,35.84,35.76,35.77,1007300.0,19.8843,19.8843,19.8399,19.8455,1007300.0
2006-12-14 11:00:00,35.78,35.8,35.68,35.8,971300.0,19.851,19.8621,19.7955,19.8621,971300.0
2006-12-14 11:30:00,35.79,35.83,35.76,35.79,864000.0,19.8566,19.8788,19.8399,19.8566,864000.0
2006-12-14 12:00:00,35.79,35.82,35.75,35.82,465400.0,19.8566,19.8732,19.8344,19.8732,465400.0
2006-12-14 12:30:00,35.81,35.9,35.81,35.89,468000.0,19.8677,19.9176,19.8677,19.912,468000.0
2006-12-14 13:00:00,35.88,35.9,35.84,35.86,552600.0,19.9065,19.9176,19.8843,19.8954,552600.0
2006-12-14 13:30:00,35.87,36.0,35.84,35.94,1166700.0,19.901,19.9731,19.8843,19.9398,1166700.0
2006-12-14 14:00:00,35.94,36.0,35.89,35.94,602000.0,19.9398,19.9731,19.912,19.9398,602000.0
2006-12-14 14:30:00,35.95,35.99,35.82,35.86,1566600.0,19.9453,19.9675,19.8732,19.8954,1566600.0
2006-12-14 15:00:00,35.85,35.88,35.79,35.84,1089200.0,19.8899,19.9065,19.8566,19.8843,1089200.0
2006-12-14 15:30:00,35.84,35.87,35.79,35.86,1571700.0,19.8843,19.901,19.8566,19.8954,1571700.0
2006-12-15 09:30:00,35.86,36.0,35.77,35.85,2609600.0,19.8954,19.9731,19.8455,19.8899,2609600.0
2006-12-15 10:00:00,35.85,35.85,35.74,35.76,885200.0,19.8899,19.8899,19.8288,19.8399,885200.0
2006-12-15 10:30:00,35.76,35.8,35.73,35.78,1352000.0,19.8399,19.8621,19.8233,19.851,1352000.0
2006-12-15 11:00:00,35.78,35.83,35.73,35.75,416800.0,19.851,19.8788,19.8233,19.8344,416800.0
2006-12-15 11:30:00,35.75,35.82,35.71,35.76,1132300.0,19.8344,19.8732,19.8122,19.8399,1132300.0
2006-12-15 12:00:00,35.76,35.8,35.73,35.74,411600.0,19.8399,19.8621,19.8233,19.8288,411600.0
2006-12-15 12:30:00,35.73,35.75,35.7,35.7,444900.0,19.8233,19.8344,19.8066,19.8066,444900.0
2006-12-15 13:00:00,35.7,35.71,35.65,35.66,521800.0,19.8066,19.8122,19.7789,19.7844,521800.0
2006-12-15 13:30:00,35.66,35.79,35.64,35.78,491200.0,19.7844,19.8566,19.7733,19.851,491200.0
2006-12-15 14:00:00,35.78,35.79,35.75,35.78,509500.0,19.851,19.8566,19.8344,19.851,509500.0
2006-12-15 14:30:00,35.78,35.86,35.76,35.85,579100.0,19.851,19.8954,19.8399,19.8899,579100.0
2006-12-15 15:00:00,35.85,35.86,35.76,35.76,1005000.0,19.8899,19.8954,19.8399,19.8399,1005000.0
2006-12-15 15:30:00,35.77,35.79,35.76,35.79,934200.0,19.8455,19.8566,19.8399,19.8566,934200.0
2006-12-18 09:30:00,35.12,35.94,35.12,35.9,1108100.0,19.4848,19.9398,19.4848,19.9176,1108100.0
2006-12-18 10:00:00,35.91,36.0,35.9,35.95,446900.0,19.9231,19.9731,19.9176,19.9453,446900.0
2006-12-18 10:30:00,35.96,36.03,35.92,35.98,536500.0,19.9509,19.9897,19.9287,19.962,536500.0
2006-12-18 11:00:00,35.99,36.0,35.95,36.0,515900.0,19.9675,19.9731,19.9453,19.9731,515900.0
2006-12-18 11:30:00,36.0,36.0,35.9,35.96,338700.0,19.9731,19.9731,19.9176,19.9509,338700.0
2006-12-18 12:00:00,35.96,36.0,35.94,35.97,293400.0,19.9509,19.9731,19.9398,19.9564,293400.0
2006-12-18 12:30:00,35.98,35.99,35.97,35.97,222600.0,19.962,19.9675,19.9564,19.9564,222600.0
2006-12-18 13:00:00,35.97,35.98,35.94,35.97,342000.0,19.9564,19.962,19.9398,19.9564,342000.0
2006-12-18 13:30:00,35.96,35.97,35.94,35.95,231100.0,19.9509,19.9564,19.9398,19.9453,231100.0
2006-12-18 14:00:00,35.95,35.99,35.93,35.98,552000.0,19.9453,19.9675,19.9342,19.962,552000.0
2006-12-18 14:30:00,35.97,35.98,35.96,35.96,288700.0,19.9564,19.962,19.9509,19.9509,288700.0
2006-12-18 15:00:00,35.96,35.99,35.96,35.98,612100.0,19.9509,19.9675,19.9509,19.962,612100.0
2006-12-18 15:30:00,35.99,35.99,35.91,35.96,922800.0,19.9675,19.9675,19.9231,19.9509,922800.0
2006-12-19 09:30:00,35.96,36.04,35.85,35.98,614900.0,19.9509,19.9953,19.8899,19.962,614900.0
2006-12-19 10:00:00,35.98,36.0,35.97,35.99,398400.0,19.962,19.9731,19.9564,19.9675,398400.0
2006-12-19 10:30:00,36.0,36.04,35.98,36.03,575900.0,19.9731,19.9953,19.962,19.9897,575900.0
2006-12-19 11:00:00,36.03,36.06,36.0,36.03,432400.0,19.9897,20.0064,19.9731,19.9897,432400.0
2006-12-19 11:30:00,36.03,36.04,35.97,35.98,611700.0,19.9897,19.9953,19.9564,19.962,611700.0
2006-12-19 12:00:00,35.99,36.04,35.98,36.01,547700.0,19.9675,19.9953,19.962,19.9786,547700.0
2006-12-19 12:30:00,36.02,36.04,36.0,36.02,305500.0,19.9842,19.9953,19.9731,19.9842,305500.0
2006-12-19 13:00:00,36.03,36.03,35.97,36.0,447900.0,19.9897,19.9897,19.9564,19.9731,447900.0
2006-12-19 13:30:00,36.0,36.01,35.98,35.98,375100.0,19.9731,19.9786,19.962,19.962,375100.0
2006-12-19 14:00:00,35.99,36.01,35.95,35.97,382200.0,19.9675,19.9786,19.9453,19.9564,382200.0
2006-12-19 14:30:00,35.98,36.06,35.97,36.06,658000.0,19.962,20.0064,19.9564,20.0064,658000.0
2006-12-19 15:00:00,36.05,36.15,36.05,36.07,441000.0,20.0008,20.0563,20.0008,20.0119,441000.0
2006-12-19 15:30:00,36.06,36.15,36.0,36.11,983600.0,20.0064,20.0563,19.9731,20.0341,983600.0
2006-12-20 09:30:00,36.12,36.23,36.04,36.21,721000.0,20.0397,20.1007,19.9953,20.0896,721000.0
2006-12-20 10:00:00,36.21,36.28,36.2,36.27,1073600.0,20.0896,20.1284,20.084,20.1229,1073600.0
2006-12-20 10:30:00,36.27,36.31,36.24,36.25,474900.0,20.1229,20.1451,20.1062,20.1118,474900.0
2006-12-20 11:00:00,36.25,36.38,36.24,36.35,2051200.0,20.1118,20.1839,20.1062,20.1673,2051200.0
2006-12-20 11:30:00,36.35,36.37,36.35,36.36,263100.0,20.1673,20.1784,20.1673,20.1728,263100.0
2006-12-20 12:00:00,36.36,36.38,36.35,36.37,501000.0,20.1728,20.1839,20.1673,20.1784,501000.0
2006-12-20 12:30:00,36.37,36.4,36.35,36.36,304500.0,20.1784,20.195,20.1673,20.1728,304500.0
2006-12-20 13:00:00,36.35,36.37,36.35,36.36,478700.0,20.1673,20.1784,20.1673,20.1728,478700.0
2006-12-20 13:30:00,36.37,36.38,36.35,36.35,268600.0,20.1784,20.1839,20.1673,20.1673,268600.0
2006-12-20 14:00:00,36.36,36.43,36.35,36.42,548600.0,20.1728,20.2116,20.1673,20.2061,548600.0
2006-12-20 14:30:00,36.42,36.43,36.39,36.4,190100.0,20.2061,20.2116,20.1895,20.195,190100.0
2006-12-20 15:00:00,36.4,36.43,36.39,36.41,483700.0,20.195,20.2116,20.1895,20.2005,483700.0
2006-12-20 15:30:00,36.42,36.49,36.41,36.47,1087800.0,20.2061,20.2449,20.2005,20.2338,1087800.0
2006-12-21 09:30:00,36.5,36.58,36.3,36.34,457400.0,20.2505,20.2949,20.1395,20.1617,457400.0
2006-12-21 10:00:00,36.35,36.41,36.3,36.36,639400.0,20.1673,20.2005,20.1395,20.1728,639400.0
2006-12-21 10:30:00,36.36,36.39,36.33,36.38,569600.0,20.1728,20.1895,20.1562,20.1839,569600.0
2006-12-21 11:00:00,36.37,36.43,36.35,36.41,288500.0,20.1784,20.2116,20.1673,20.2005,288500.0
2006-12-21 11:30:00,36.4,36.42,36.35,36.4,263700.0,20.195,20.2061,20.1673,20.195,263700.0
2006-12-21 12:00:00,36.39,36.42,36.37,36.4,359900.0,20.1895,20.2061,20.1784,20.195,359900.0
2006-12-21 12:30:00,36.4,36.44,36.39,36.4,572500.0,20.195,20.2172,20.1895,20.195,572500.0
2006-12-21 13:00:00,36.4,36.42,36.37,36.4,346300.0,20.195,20.2061,20.1784,20.195,346300.0
2006-12-21 13:30:00,36.41,36.41,36.4,36.4,257100.0,20.2005,20.2005,20.195,20.195,257100.0
2006-12-21 14:00:00,36.4,36.41,36.36,36.4,394500.0,20.195,20.2005,20.1728,20.195,394500.0
2006-12-21 14:30:00,36.41,36.41,36.38,36.41,557700.0,20.2005,20.2005,20.1839,20.2005,557700.0
2006-12-21 15:00:00,36.4,36.43,36.38,36.43,425800.0,20.195,20.2116,20.1839,20.2116,425800.0
2006-12-21 15:30:00,36.42,36.45,36.4,36.45,659900.0,20.2061,20.2227,20.195,20.2227,659900.0
2006-12-22 09:30:00,36.52,36.6,36.41,36.46,527100.0,20.2616,20.306,20.2005,20.2283,527100.0
2006-12-22 10:00:00,36.46,36.56,36.44,36.54,442700.0,20.2283,20.2838,20.2172,20.2727,442700.0
2006-12-22 10:30:00,36.54,36.55,36.44,36.46,249900.0,20.2727,20.2782,20.2172,20.2283,249900.0
2006-12-22 11:00:00,36.46,36.53,36.44,36.5,239800.0,20.2283,20.2671,20.2172,20.2505,239800.0
2006-12-22 11:30:00,36.51,36.53,36.44,36.44,248800.0,20.256,20.2671,20.2172,20.2172,248800.0
2006-12-22 12:00:00,36.44,36.53,36.41,36.53,253600.0,20.2172,20.2671,20.2005,20.2671,253600.0
2006-12-22 12:30:00,36.52,36.58,36.52,36.57,279800.0,20.2616,20.2949,20.2616,20.2893,279800.0
2006-12-22 13:00:00,36.57,36.6,36.54,36.6,270200.0,20.2893,20.306,20.2727,20.306,270200.0
2006-12-22 13:30:00,36.6,36.63,36.59,36.63,194300.0,20.306,20.3226,20.3004,20.3226,194300.0
2006-12-22 14:00:00,36.63,36.63,36.59,36.62,218800.0,20.3226,20.3226,20.3004,20.3171,218800.0
2006-12-22 14:30:00,36.61,36.66,36.61,36.65,391900.0,20.3115,20.3392,20.3115,20.3337,391900.0
2006-12-22 15:00:00,36.66,36.78,36.66,36.73,1020500.0,20.3392,20.4058,20.3392,20.3781,1020500.0
2006-12-22 15:30:00,36.73,36.75,36.65,36.66,789100.0,20.3781,20.3892,20.3337,20.3392,789100.0
2006-12-26 09:30:00,36.7,36.82,36.65,36.8,536300.0,20.3614,20.428,20.3337,20.4169,536300.0
2006-12-26 10:00:00,36.82,36.85,36.67,36.68,288100.0,20.428,20.4447,20.3448,20.3503,288100.0
2006-12-26 10:30:00,36.68,36.7,36.65,36.68,414300.0,20.3503,20.3614,20.3337,20.3503,414300.0
2006-12-26 11:00:00,36.68,36.74,36.67,36.7,240000.0,20.3503,20.3836,20.3448,20.3614,240000.0
2006-12-26 11:30:00,36.71,36.73,36.68,36.72,230400.0,20.367,20.3781,20.3503,20.3725,230400.0
2006-12-26 12:00:00,36.71,36.73,36.65,36.7,391200.0,20.367,20.3781,20.3337,20.3614,391200.0
2006-12-26 12:30:00,36.7,36.73,36.69,36.72,231400.0,20.3614,20.3781,20.3559,20.3725,231400.0
2006-12-26 13:00:00,36.72,36.73,36.7,36.7,170900.0,20.3725,20.3781,20.3614,20.3614,170900.0
2006-12-26 13:30:00,36.7,36.72,36.7,36.71,209300.0,20.3614,20.3725,20.3614,20.367,209300.0
2006-12-26 14:00:00,36.7,36.71,36.69,36.7,233400.0,20.3614,20.367,20.3559,20.3614,233400.0
2006-12-26 14:30:00,36.69,36.7,36.62,36.63,231200.0,20.3559,20.3614,20.3171,20.3226,231200.0
2006-12-26 15:00:00,36.62,36.63,36.6,36.61,215300.0,20.3171,20.3226,20.306,20.3115,215300.0
2006-12-26 15:30:00,36.6,36.71,36.58,36.7,890400.0,20.306,20.367,20.2949,20.3614,890400.0
2006-12-27 09:30:00,36.3,36.54,36.26,36.49,461800.0,20.361,20.4956,20.3385,20.4675,461800.0
2006-12-27 10:00:00,36.47,36.5,36.38,36.41,270500.0,20.4563,20.4731,20.4058,20.4227,270500.0
2006-12-27 10:30:00,36.41,36.43,36.36,36.38,340700.0,20.4227,20.4339,20.3946,20.4058,340700.0
2006-12-27 11:00:00,36.38,36.39,36.36,36.37,238100.0,20.4058,20.4114,20.3946,20.4002,238100.0
2006-12-27 11:30:00,36.37,36.38,36.33,36.38,253800.0,20.4002,20.4058,20.3778,20.4058,253800.0
2006-12-27 12:00:00,36.38,36.42,36.37,36.42,181200.0,20.4058,20.4283,20.4002,20.4283,181200.0
2006-12-27 12:30:00,36.42,36.44,36.41,36.42,105800.0,20.4283,20.4395,20.4227,20.4283,105800.0
2006-12-27 13:00:00,36.42,36.42,36.39,36.4,129800.0,20.4283,20.4283,20.4114,20.417,129800.0
2006-12-27 13:30:00,36.4,36.41,36.38,36.4,154900.0,20.417,20.4227,20.4058,20.417,154900.0
2006-12-27 14:00:00,36.41,36.41,36.38,36.39,140100.0,20.4227,20.4227,20.4058,20.4114,140100.0
2006-12-27 14:30:00,36.4,36.41,36.37,36.39,210000.0,20.417,20.4227,20.4002,20.4114,210000.0
2006-12-27 15:00:00,36.39,36.4,36.38,36.39,261600.0,20.4114,20.417,20.4058,20.4114,261600.0
2006-12-27 15:30:00,36.39,36.4,36.37,36.4,553200.0,20.4114,20.417,20.4002,20.417,553200.0
2006-12-28 09:30:00,36.42,36.61,36.3,36.37,351800.0,20.4283,20.5348,20.361,20.4002,351800.0
2006-12-28 10:00:00,36.37,36.44,36.35,36.35,300200.0,20.4002,20.4395,20.389,20.389,300200.0
2006-12-28 10:30:00,36.35,36.35,36.26,36.29,266900.0,20.389,20.389,20.3385,20.3553,266900.0
2006-12-28 11:00:00,36.29,36.31,36.21,36.22,265100.0,20.3553,20.3666,20.3105,20.3161,265100.0
2006-12-28 11:30:00,36.23,36.29,36.23,36.25,320800.0,20.3217,20.3553,20.3217,20.3329,320800.0
2006-12-28 12:00:00,36.25,36.28,36.23,36.28,259000.0,20.3329,20.3497,20.3217,20.3497,259000.0
2006-12-28 12:30:00,36.28,36.3,36.27,36.3,95800.0,20.3497,20.361,20.3441,20.361,95800.0
2006-12-28 13:00:00,36.3,36.3,36.26,36.3,166500.0,20.361,20.361,20.3385,20.361,166500.0
2006-12-28 13:30:00,36.3,36.31,36.29,36.29,269600.0,20.361,20.3666,20.3553,20.3553,269600.0
2006-12-28 14:00:00,36.29,36.4,36.29,36.36,185400.0,20.3553,20.417,20.3553,20.3946,185400.0
2006-12-28 14:30:00,36.37,36.37,36.34,36.35,88500.0,20.4002,20.4002,20.3834,20.389,88500.0
2006-12-28 15:00:00,36.35,36.36,36.32,36.33,212500.0,20.389,20.3946,20.3722,20.3778,212500.0
2006-12-28 15:30:00,36.33,36.35,36.3,36.3,514800.0,20.3778,20.389,20.361,20.361,514800.0
2006-12-29 09:30:00,36.3,36.39,36.29,36.31,257900.0,20.361,20.4114,20.3553,20.3666,257900.0
2006-12-29 10:00:00,36.31,36.37,36.27,36.3,255800.0,20.3666,20.4002,20.3441,20.361,255800.0
2006-12-29 10:30:00,36.29,36.32,36.17,36.25,806200.0,20.3553,20.3722,20.288,20.3329,806200.0
2006-12-29 11:00:00,36.25,36.25,36.17,36.21,590600.0,20.3329,20.3329,20.288,20.3105,590600.0
2006-12-29 11:30:00,36.21,36.21,36.14,36.19,247800.0,20.3105,20.3105,20.2712,20.2993,247800.0
2006-12-29 12:00:00,36.18,36.22,36.13,36.15,468900.0,20.2936,20.3161,20.2656,20.2768,468900.0
2006-12-29 12:30:00,36.15,36.19,36.14,36.19,247900.0,20.2768,20.2993,20.2712,20.2993,247900.0
2006-12-29 13:00:00,36.18,36.24,36.18,36.22,105300.0,20.2936,20.3273,20.2936,20.3161,105300.0
2006-12-29 13:30:00,36.21,36.25,36.2,36.24,112700.0,20.3105,20.3329,20.3049,20.3273,112700.0
2006-12-29 14:00:00,36.24,36.26,36.23,36.24,88300.0,20.3273,20.3385,20.3217,20.3273,88300.0
2006-12-29 14:30:00,36.23,36.26,36.21,36.24,116000.0,20.3217,20.3385,20.3105,20.3273,116000.0
2006-12-29 15:00:00,36.23,36.27,36.06,36.09,278300.0,20.3217,20.3441,20.2263,20.2432,278300.0
2006-12-29 15:30:00,36.09,36.26,36.08,36.16,754000.0,20.2432,20.3385,20.2376,20.2824,754000.0
2007-01-03 09:30:00,35.61,36.25,35.61,36.18,1189400.0,19.9739,20.3329,19.9739,20.2936,1189400.0
2007-01-03 10:00:00,36.17,36.29,36.07,36.24,1001100.0,20.288,20.3553,20.2319,20.3273,1001100.0
2007-01-03 10:30:00,36.24,36.26,36.2,36.2,454900.0,20.3273,20.3385,20.3049,20.3049,454900.0
2007-01-03 11:00:00,36.2,36.22,36.13,36.16,486800.0,20.3049,20.3161,20.2656,20.2824,486800.0
2007-01-03 11:30:00,36.16,36.17,36.15,36.17,217900.0,20.2824,20.288,20.2768,20.288,217900.0
2007-01-03 12:00:00,36.16,36.18,36.11,36.11,284400.0,20.2824,20.2936,20.2544,20.2544,284400.0
2007-01-03 12:30:00,36.12,36.14,36.11,36.13,262300.0,20.26,20.2712,20.2544,20.2656,262300.0
2007-01-03 13:00:00,36.13,36.14,36.12,36.13,277800.0,20.2656,20.2712,20.26,20.2656,277800.0
2007-01-03 13:30:00,36.12,36.13,36.1,36.11,256400.0,20.26,20.2656,20.2488,20.2544,256400.0
2007-01-03 14:00:00,36.1,36.12,35.99,36.01,688000.0,20.2488,20.26,20.1871,20.1983,688000.0
2007-01-03 14:30:00,36.01,36.01,35.85,35.87,633400.0,20.1983,20.1983,20.1085,20.1198,633400.0
2007-01-03 15:00:00,35.88,36.11,35.86,36.11,620200.0,20.1254,20.2544,20.1142,20.2544,620200.0
2007-01-03 15:30:00,36.1,36.17,36.1,36.15,809300.0,20.2488,20.288,20.2488,20.2768,809300.0
2007-01-04 09:30:00,36.17,36.2,35.91,36.05,613900.0,20.288,20.3049,20.1422,20.2207,613900.0
2007-01-04 10:00:00,36.04,36.06,35.94,36.05,490600.0,20.2151,20.2263,20.159,20.2207,490600.0
2007-01-04 10:30:00,36.05,36.17,36.05,36.15,349500.0,20.2207,20.288,20.2207,20.2768,349500.0
2007-01-04 11:00:00,36.16,36.17,36.04,36.05,403500.0,20.2824,20.288,20.2151,20.2207,403500.0
2007-01-04 11:30:00,36.04,36.07,36.01,36.03,284400.0,20.2151,20.2319,20.1983,20.2095,284400.0
2007-01-04 12:00:00,36.03,36.04,36.01,36.04,191300.0,20.2095,20.2151,20.1983,20.2151,191300.0
2007-01-04 12:30:00,36.03,36.07,36.03,36.03,345400.0,20.2095,20.2319,20.2095,20.2095,345400.0
2007-01-04 13:00:00,36.03,36.1,36.03,36.08,378200.0,20.2095,20.2488,20.2095,20.2376,378200.0
2007-01-04 13:30:00,36.1,36.1,36.03,36.06,286800.0,20.2488,20.2488,20.2095,20.2263,286800.0
2007-01-04 14:00:00,36.06,36.12,36.03,36.08,388700.0,20.2263,20.26,20.2095,20.2376,388700.0
2007-01-04 14:30:00,36.08,36.12,36.07,36.12,341700.0,20.2376,20.26,20.2319,20.26,341700.0
2007-01-04 15:00:00,36.12,36.18,36.11,36.15,305000.0,20.26,20.2936,20.2544,20.2768,305000.0
2007-01-04 15:30:00,36.15,36.25,36.15,36.2,598800.0,20.2768,20.3329,20.2768,20.3049,598800.0
2007-01-05 09:30:00,36.19,36.19,35.82,35.84,653800.0,20.2993,20.2993,20.0917,20.1029,653800.0
2007-01-05 10:00:00,35.84,35.91,35.83,35.84,526500.0,20.1029,20.1422,20.0973,20.1029,526500.0
2007-01-05 10:30:00,35.85,35.92,35.84,35.84,385300.0,20.1085,20.1478,20.1029,20.1029,385300.0
2007-01-05 11:00:00,35.85,35.86,35.75,35.76,626000.0,20.1085,20.1142,20.0525,20.0581,626000.0
2007-01-05 11:30:00,35.75,35.78,35.75,35.77,422900.0,20.0525,20.0693,20.0525,20.0637,422900.0
2007-01-05 12:00:00,35.78,35.78,35.75,35.77,286700.0,20.0693,20.0693,20.0525,20.0637,286700.0
2007-01-05 12:30:00,35.77,35.8,35.76,35.77,415200.0,20.0637,20.0805,20.0581,20.0637,415200.0
2007-01-05 13:00:00,35.77,35.77,35.74,35.76,391100.0,20.0637,20.0637,20.0468,20.0581,391100.0
2007-01-05 13:30:00,35.76,35.76,35.75,35.75,165100.0,20.0581,20.0581,20.0525,20.0525,165100.0
2007-01-05 14:00:00,35.75,35.76,35.74,35.74,269700.0,20.0525,20.0581,20.0468,20.0468,269700.0
2007-01-05 14:30:00,35.75,35.75,35.71,35.71,288600.0,20.0525,20.0525,20.03,20.03,288600.0
2007-01-05 15:00:00,35.72,35.74,35.7,35.73,358800.0,20.0356,20.0468,20.0244,20.0412,358800.0
2007-01-05 15:30:00,35.74,35.77,35.72,35.76,825800.0,20.0468,20.0637,20.0356,20.0581,825800.0
2007-01-08 09:30:00,35.7,36.19,35.49,35.53,617500.0,20.0244,20.2993,19.9066,19.9291,617500.0
2007-01-08 10:00:00,35.54,35.67,35.53,35.59,468900.0,19.9347,20.0076,19.9291,19.9627,468900.0
2007-01-08 10:30:00,35.58,35.63,35.55,35.58,588900.0,19.9571,19.9851,19.9403,19.9571,588900.0
2007-01-08 11:00:00,35.59,35.63,35.57,35.63,613100.0,19.9627,19.9851,19.9515,19.9851,613100.0
2007-01-08 11:30:00,35.62,35.66,35.56,35.62,347400.0,19.9795,20.002,19.9459,19.9795,347400.0
2007-01-08 12:00:00,35.62,35.66,35.61,35.64,205000.0,19.9795,20.002,19.9739,19.9908,205000.0
2007-01-08 12:30:00,35.64,35.65,35.61,35.64,196700.0,19.9908,19.9964,19.9739,19.9908,196700.0
2007-01-08 13:00:00,35.65,35.65,35.58,35.58,362400.0,19.9964,19.9964,19.9571,19.9571,362400.0
2007-01-08 13:30:00,35.59,35.61,35.58,35.6,384400.0,19.9627,19.9739,19.9571,19.9683,384400.0
2007-01-08 14:00:00,35.6,35.64,35.59,35.63,278400.0,19.9683,19.9908,19.9627,19.9851,278400.0
2007-01-08 14:30:00,35.63,35.64,35.58,35.58,300000.0,19.9851,19.9908,19.9571,19.9571,300000.0
2007-01-08 15:00:00,35.58,35.69,35.57,35.65,599800.0,19.9571,20.0188,19.9515,19.9964,599800.0
2007-01-08 15:30:00,35.65,35.7,35.63,35.67,615500.0,19.9964,20.0244,19.9851,20.0076,615500.0
2007-01-09 09:30:00,35.73,35.88,35.68,35.68,868200.0,20.0412,20.1254,20.0132,20.0132,868200.0
2007-01-09 10:00:00,35.69,35.73,35.65,35.66,421900.0,20.0188,20.0412,19.9964,20.002,421900.0
2007-01-09 10:30:00,35.66,35.7,35.55,35.56,390400.0,20.002,20.0244,19.9403,19.9459,390400.0
2007-01-09 11:00:00,35.56,35.61,35.5,35.51,658400.0,19.9459,19.9739,19.9122,19.9178,658400.0
2007-01-09 11:30:00,35.51,35.57,35.46,35.46,458500.0,19.9178,19.9515,19.8898,19.8898,458500.0
2007-01-09 12:00:00,35.46,35.47,35.36,35.38,383800.0,19.8898,19.8954,19.8337,19.8449,383800.0
2007-01-09 12:30:00,35.38,35.44,35.37,35.41,293100.0,19.8449,19.8786,19.8393,19.8617,293100.0
2007-01-09 13:00:00,35.4,35.48,35.39,35.47,266700.0,19.8561,19.901,19.8505,19.8954,266700.0
2007-01-09 13:30:00,35.47,35.6,35.46,35.48,539300.0,19.8954,19.9683,19.8898,19.901,539300.0
2007-01-09 14:00:00,35.47,35.55,35.46,35.52,323400.0,19.8954,19.9403,19.8898,19.9234,323400.0
2007-01-09 14:30:00,35.51,35.55,35.49,35.54,326400.0,19.9178,19.9403,19.9066,19.9347,326400.0
2007-01-09 15:00:00,35.54,35.6,35.51,35.58,426200.0,19.9347,19.9683,19.9178,19.9571,426200.0
2007-01-09 15:30:00,35.58,35.7,35.56,35.63,653500.0,19.9571,20.0244,19.9459,19.9851,653500.0
2007-01-10 09:30:00,35.64,35.64,35.39,35.4,590800.0,19.9908,19.9908,19.8505,19.8561,590800.0
2007-01-10 10:00:00,35.4,35.62,35.39,35.53,627700.0,19.8561,19.9795,19.8505,19.9291,627700.0
2007-01-10 10:30:00,35.53,35.63,35.5,35.56,246300.0,19.9291,19.9851,19.9122,19.9459,246300.0
2007-01-10 11:00:00,35.56,35.59,35.47,35.49,310700.0,19.9459,19.9627,19.8954,19.9066,310700.0
2007-01-10 11:30:00,35.49,35.54,35.44,35.51,588500.0,19.9066,19.9347,19.8786,19.9178,588500.0
2007-01-10 12:00:00,35.5,35.55,35.45,35.52,341100.0,19.9122,19.9403,19.8842,19.9234,341100.0
2007-01-10 12:30:00,35.52,35.6,35.46,35.55,363900.0,19.9234,19.9683,19.8898,19.9403,363900.0
2007-01-10 13:00:00,35.55,35.59,35.5,35.56,422300.0,19.9403,19.9627,19.9122,19.9459,422300.0
2007-01-10 13:30:00,35.55,35.63,35.5,35.59,363700.0,19.9403,19.9851,19.9122,19.9627,363700.0
2007-01-10 14:00:00,35.59,35.59,35.51,35.52,405000.0,19.9627,19.9627,19.9178,19.9234,405000.0
2007-01-10 14:30:00,35.52,35.67,35.51,35.64,440300.0,19.9234,20.0076,19.9178,19.9908,440300.0
2007-01-10 15:00:00,35.64,35.74,35.61,35.68,983400.0,19.9908,20.0468,19.9739,20.0132,983400.0
2007-01-10 15:30:00,35.67,35.68,35.6,35.61,631900.0,20.0076,20.0132,19.9683,19.9739,631900.0
2007-01-11 09:30:00,35.61,35.75,35.58,35.72,438100.0,19.9739,20.0525,19.9571,20.0356,438100.0
2007-01-11 10:00:00,35.72,35.75,35.69,35.7,267800.0,20.0356,20.0525,20.0188,20.0244,267800.0
2007-01-11 10:30:00,35.69,35.72,35.64,35.67,218300.0,20.0188,20.0356,19.9908,20.0076,218300.0
2007-01-11 11:00:00,35.66,35.71,35.65,35.69,245300.0,20.002,20.03,19.9964,20.0188,245300.0
2007-01-11 11:30:00,35.69,35.7,35.66,35.68,184600.0,20.0188,20.0244,20.002,20.0132,184600.0
2007-01-11 12:00:00,35.68,35.69,35.65,35.67,189500.0,20.0132,20.0188,19.9964,20.0076,189500.0
2007-01-11 12:30:00,35.66,35.67,35.61,35.62,432500.0,20.002,20.0076,19.9739,19.9795,432500.0
2007-01-11 13:00:00,35.61,35.63,35.53,35.56,540000.0,19.9739,19.9851,19.9291,19.9459,540000.0
2007-01-11 13:30:00,35.55,35.58,35.5,35.5,325700.0,19.9403,19.9571,19.9122,19.9122,325700.0
2007-01-11 14:00:00,35.49,35.5,35.42,35.46,575800.0,19.9066,19.9122,19.8674,19.8898,575800.0
2007-01-11 14:30:00,35.47,35.56,35.46,35.54,666900.0,19.8954,19.9459,19.8898,19.9347,666900.0
2007-01-11 15:00:00,35.53,35.57,35.49,35.54,653500.0,19.9291,19.9515,19.9066,19.9347,653500.0
2007-01-11 15:30:00,35.54,35.57,35.5,35.5,717300.0,19.9347,19.9515,19.9122,19.9122,717300.0
2007-01-12 09:30:00,35.6,35.63,35.53,35.55,524700.0,19.9683,19.9851,19.9291,19.9403,524700.0
2007-01-12 10:00:00,35.56,35.59,35.5,35.51,424500.0,19.9459,19.9627,19.9122,19.9178,424500.0
2007-01-12 10:30:00,35.51,35.54,35.45,35.52,324200.0,19.9178,19.9347,19.8842,19.9234,324200.0
2007-01-12 11:00:00,35.52,35.54,35.45,35.53,260900.0,19.9234,19.9347,19.8842,19.9291,260900.0
2007-01-12 11:30:00,35.53,35.6,35.49,35.58,533200.0,19.9291,19.9683,19.9066,19.9571,533200.0
2007-01-12 12:00:00,35.59,35.6,35.57,35.57,475200.0,19.9627,19.9683,19.9515,19.9515,475200.0
2007-01-12 12:30:00,35.58,35.67,35.57,35.66,225000.0,19.9571,20.0076,19.9515,20.002,225000.0
2007-01-12 13:00:00,35.66,35.66,35.57,35.61,294900.0,20.002,20.002,19.9515,19.9739,294900.0
2007-01-12 13:30:00,35.6,35.63,35.53,35.59,230600.0,19.9683,19.9851,19.9291,19.9627,230600.0
2007-01-12 14:00:00,35.6,35.61,35.52,35.57,604300.0,19.9683,19.9739,19.9234,19.9515,604300.0
2007-01-12 14:30:00,35.57,35.62,35.53,35.58,404200.0,19.9515,19.9795,19.9291,19.9571,404200.0
2007-01-12 15:00:00,35.57,35.61,35.55,35.6,836500.0,19.9515,19.9739,19.9403,19.9683,836500.0
2007-01-12 15:30:00,35.59,35.6,35.51,35.57,664600.0,19.9627,19.9683,19.9178,19.9515,664600.0
2007-01-16 09:30:00,35.6,35.65,35.24,35.4,983800.0,19.9683,19.9964,19.7664,19.8561,983800.0
2007-01-16 10:00:00,35.4,35.53,35.35,35.52,511200.0,19.8561,19.9291,19.8281,19.9234,511200.0
2007-01-16 10:30:00,35.52,35.64,35.51,35.58,367100.0,19.9234,19.9908,19.9178,19.9571,367100.0
2007-01-16 11:00:00,35.58,35.65,35.57,35.62,293200.0,19.9571,19.9964,19.9515,19.9795,293200.0
2007-01-16 11:30:00,35.63,35.75,35.62,35.72,364400.0,19.9851,20.0525,19.9795,20.0356,364400.0
2007-01-16 12:00:00,35.72,35.75,35.61,35.75,456200.0,20.0356,20.0525,19.9739,20.0525,456200.0
2007-01-16 12:30:00,35.74,35.82,35.66,35.69,504800.0,20.0468,20.0917,20.002,20.0188,504800.0
2007-01-16 13:00:00,35.69,35.7,35.63,35.67,386500.0,20.0188,20.0244,19.9851,20.0076,386500.0
2007-01-16 13:30:00,35.68,35.75,35.66,35.75,301600.0,20.0132,20.0525,20.002,20.0525,301600.0
2007-01-16 14:00:00,35.75,35.75,35.67,35.68,324800.0,20.0525,20.0525,20.0076,20.0132,324800.0
2007-01-16 14:30:00,35.69,35.75,35.66,35.74,413900.0,20.0188,20.0525,20.002,20.0468,413900.0
2007-01-16 15:00:00,35.74,35.75,35.73,35.75,497600.0,20.0468,20.0525,20.0412,20.0525,497600.0
2007-01-16 15:30:00,35.75,35.76,35.74,35.74,731100.0,20.0525,20.0581,20.0468,20.0468,731100.0
2007-01-17 09:30:00,35.69,35.84,35.59,35.69,837100.0,20.0188,20.1029,19.9627,20.0188,837100.0
2007-01-17 10:00:00,35.69,35.75,35.62,35.72,662400.0,20.0188,20.0525,19.9795,20.0356,662400.0
2007-01-17 10:30:00,35.72,35.79,35.69,35.79,529500.0,20.0356,20.0749,20.0188,20.0749,529500.0
2007-01-17 11:00:00,35.79,35.91,35.78,35.91,735500.0,20.0749,20.1422,20.0693,20.1422,735500.0
2007-01-17 11:30:00,35.92,35.95,35.85,35.93,665900.0,20.1478,20.1646,20.1085,20.1534,665900.0
2007-01-17 12:00:00,35.92,35.94,35.87,35.9,658600.0,20.1478,20.159,20.1198,20.1366,658600.0
2007-01-17 12:30:00,35.9,35.95,35.87,35.9,414000.0,20.1366,20.1646,20.1198,20.1366,414000.0
2007-01-17 13:00:00,35.9,35.96,35.89,35.92,481700.0,20.1366,20.1702,20.131,20.1478,481700.0
2007-01-17 13:30:00,35.91,35.94,35.83,35.89,708300.0,20.1422,20.159,20.0973,20.131,708300.0
2007-01-17 14:00:00,35.89,35.92,35.75,35.76,757000.0,20.131,20.1478,20.0525,20.0581,757000.0
2007-01-17 14:30:00,35.76,35.79,35.64,35.72,533900.0,20.0581,20.0749,19.9908,20.0356,533900.0
2007-01-17 15:00:00,35.72,35.78,35.64,35.67,685500.0,20.0356,20.0693,19.9908,20.0076,685500.0
2007-01-17 15:30:00,35.67,35.78,35.67,35.76,1180000.0,20.0076,20.0693,20.0076,20.0581,1180000.0
2007-01-18 09:30:00,35.01,35.75,35.01,35.74,593400.0,19.6374,20.0525,19.6374,20.0468,593400.0
2007-01-18 10:00:00,35.73,35.76,35.59,35.66,578400.0,20.0412,20.0581,19.9627,20.002,578400.0
2007-01-18 10:30:00,35.66,35.75,35.66,35.73,570500.0,20.002,20.0525,20.002,20.0412,570500.0
2007-01-18 11:00:00,35.74,35.77,35.72,35.74,362900.0,20.0468,20.0637,20.0356,20.0468,362900.0
2007-01-18 11:30:00,35.74,35.77,35.72,35.74,288000.0,20.0468,20.0637,20.0356,20.0468,288000.0
2007-01-18 12:00:00,35.75,35.76,35.7,35.7,244800.0,20.0525,20.0581,20.0244,20.0244,244800.0
2007-01-18 12:30:00,35.7,35.74,35.68,35.7,282100.0,20.0244,20.0468,20.0132,20.0244,282100.0
2007-01-18 13:00:00,35.71,35.71,35.61,35.63,362200.0,20.03,20.03,19.9739,19.9851,362200.0
2007-01-18 13:30:00,35.63,35.65,35.6,35.63,264900.0,19.9851,19.9964,19.9683,19.9851,264900.0
2007-01-18 14:00:00,35.63,35.67,35.61,35.61,206000.0,19.9851,20.0076,19.9739,19.9739,206000.0
2007-01-18 14:30:00,35.61,35.62,35.56,35.57,557500.0,19.9739,19.9795,19.9459,19.9515,557500.0
2007-01-18 15:00:00,35.57,35.62,35.52,35.62,627000.0,19.9515,19.9795,19.9234,19.9795,627000.0
2007-01-18 15:30:00,35.63,35.63,35.55,35.57,616500.0,19.9851,19.9851,19.9403,19.9515,616500.0
2007-01-19 09:30:00,35.7,35.7,35.56,35.62,1016300.0,20.0244,20.0244,19.9459,19.9795,1016300.0
2007-01-19 10:00:00,35.62,35.64,35.6,35.62,686000.0,19.9795,19.9908,19.9683,19.9795,686000.0
2007-01-19 10:30:00,35.62,35.71,35.59,35.66,917700.0,19.9795,20.03,19.9627,20.002,917700.0
2007-01-19 11:00:00,35.64,35.65,35.62,35.65,510600.0,19.9908,19.9964,19.9795,19.9964,510600.0
2007-01-19 11:30:00,35.65,35.65,35.53,35.53,464800.0,19.9964,19.9964,19.9291,19.9291,464800.0
2007-01-19 12:00:00,35.53,35.55,35.5,35.53,424100.0,19.9291,19.9403,19.9122,19.9291,424100.0
2007-01-19 12:30:00,35.53,35.53,35.5,35.51,266800.0,19.9291,19.9291,19.9122,19.9178,266800.0
2007-01-19 13:00:00,35.51,35.52,35.41,35.43,584500.0,19.9178,19.9234,19.8617,19.873,584500.0
2007-01-19 13:30:00,35.43,35.45,35.36,35.45,300700.0,19.873,19.8842,19.8337,19.8842,300700.0
2007-01-19 14:00:00,35.45,35.49,35.42,35.43,227300.0,19.8842,19.9066,19.8674,19.873,227300.0
2007-01-19 14:30:00,35.43,35.45,35.31,35.37,493600.0,19.873,19.8842,19.8057,19.8393,493600.0
2007-01-19 15:00:00,35.37,35.49,35.37,35.43,574600.0,19.8393,19.9066,19.8393,19.873,574600.0
2007-01-19 15:30:00,35.43,35.5,35.39,35.46,665700.0,19.873,19.9122,19.8505,19.8898,665700.0
2007-01-22 09:30:00,35.45,35.52,35.41,35.45,688400.0,19.8842,19.9234,19.8617,19.8842,688400.0
2007-01-22 10:00:00,35.44,35.45,35.33,35.35,423800.0,19.8786,19.8842,19.8169,19.8281,423800.0
2007-01-22 10:30:00,35.35,35.41,35.32,35.41,461600.0,19.8281,19.8617,19.8113,19.8617,461600.0
2007-01-22 11:00:00,35.41,35.42,35.34,35.38,460200.0,19.8617,19.8674,19.8225,19.8449,460200.0
2007-01-22 11:30:00,35.38,35.44,35.38,35.41,300500.0,19.8449,19.8786,19.8449,19.8617,300500.0
2007-01-22 12:00:00,35.4,35.46,35.4,35.41,248400.0,19.8561,19.8898,19.8561,19.8617,248400.0
2007-01-22 12:30:00,35.4,35.43,35.39,35.4,174100.0,19.8561,19.873,19.8505,19.8561,174100.0
2007-01-22 13:00:00,35.41,35.42,35.35,35.42,288900.0,19.8617,19.8674,19.8281,19.8674,288900.0
2007-01-22 13:30:00,35.42,35.42,35.38,35.38,253500.0,19.8674,19.8674,19.8449,19.8449,253500.0
2007-01-22 14:00:00,35.38,35.44,35.38,35.44,164700.0,19.8449,19.8786,19.8449,19.8786,164700.0
2007-01-22 14:30:00,35.44,35.45,35.37,35.38,209000.0,19.8786,19.8842,19.8393,19.8449,209000.0
2007-01-22 15:00:00,35.39,35.39,35.27,35.29,381100.0,19.8505,19.8505,19.7832,19.7944,381100.0
2007-01-22 15:30:00,35.28,35.4,35.26,35.3,746700.0,19.7888,19.8561,19.7776,19.8,746700.0
2007-01-23 09:30:00,35.25,35.32,35.25,35.32,464800.0,19.772,19.8113,19.772,19.8113,464800.0
2007-01-23 10:00:00,35.31,35.32,35.26,35.29,723700.0,19.8057,19.8113,19.7776,19.7944,723700.0
2007-01-23 10:30:00,35.29,35.31,35.27,35.29,464700.0,19.7944,19.8057,19.7832,19.7944,464700.0
2007-01-23 11:00:00,35.29,35.36,35.29,35.35,357800.0,19.7944,19.8337,19.7944,19.8281,357800.0
2007-01-23 11:30:00,35.35,35.35,35.24,35.25,266400.0,19.8281,19.8281,19.7664,19.772,266400.0
2007-01-23 12:00:00,35.25,35.26,35.24,35.24,309600.0,19.772,19.7776,19.7664,19.7664,309600.0
2007-01-23 12:30:00,35.24,35.29,35.19,35.26,559100.0,19.7664,19.7944,19.7383,19.7776,559100.0
2007-01-23 13:00:00,35.26,35.39,35.26,35.39,221700.0,19.7776,19.8505,19.7776,19.8505,221700.0
2007-01-23 13:30:00,35.38,35.39,35.34,35.35,187700.0,19.8449,19.8505,19.8225,19.8281,187700.0
2007-01-23 14:00:00,35.34,35.37,35.3,35.31,198400.0,19.8225,19.8393,19.8,19.8057,198400.0
2007-01-23 14:30:00,35.3,35.36,35.26,35.35,841400.0,19.8,19.8337,19.7776,19.8281,841400.0
2007-01-23 15:00:00,35.35,35.38,35.32,35.35,377300.0,19.8281,19.8449,19.8113,19.8281,377300.0
2007-01-23 15:30:00,35.35,35.4,35.35,35.4,834400.0,19.8281,19.8561,19.8281,19.8561,834400.0
2007-01-24 09:30:00,35.5,35.6,35.42,35.59,1144300.0,19.9122,19.9683,19.8674,19.9627,1144300.0
2007-01-24 10:00:00,35.58,35.68,35.56,35.57,676000.0,19.9571,20.0132,19.9459,19.9515,676000.0
2007-01-24 10:30:00,35.56,35.61,35.53,35.56,351600.0,19.9459,19.9739,19.9291,19.9459,351600.0
2007-01-24 11:00:00,35.56,35.59,35.54,35.56,331800.0,19.9459,19.9627,19.9347,19.9459,331800.0
2007-01-24 11:30:00,35.55,35.57,35.52,35.53,348900.0,19.9403,19.9515,19.9234,19.9291,348900.0
2007-01-24 12:00:00,35.52,35.54,35.48,35.5,622600.0,19.9234,19.9347,19.901,19.9122,622600.0
2007-01-24 12:30:00,35.5,35.51,35.43,35.45,335900.0,19.9122,19.9178,19.873,19.8842,335900.0
2007-01-24 13:00:00,35.45,35.49,35.4,35.41,233500.0,19.8842,19.9066,19.8561,19.8617,233500.0
2007-01-24 13:30:00,35.4,35.48,35.38,35.47,343600.0,19.8561,19.901,19.8449,19.8954,343600.0
2007-01-24 14:00:00,35.48,35.48,35.41,35.45,169800.0,19.901,19.901,19.8617,19.8842,169800.0
2007-01-24 14:30:00,35.45,35.52,35.44,35.48,347500.0,19.8842,19.9234,19.8786,19.901,347500.0
2007-01-24 15:00:00,35.47,35.54,35.45,35.46,318000.0,19.8954,19.9347,19.8842,19.8898,318000.0
2007-01-24 15:30:00,35.46,35.53,35.45,35.52,908700.0,19.8898,19.9291,19.8842,19.9234,908700.0
2007-01-25 09:30:00,35.52,35.58,35.47,35.51,290300.0,19.9234,19.9571,19.8954,19.9178,290300.0
2007-01-25 10:00:00,35.51,35.53,35.47,35.5,674400.0,19.9178,19.9291,19.8954,19.9122,674400.0
2007-01-25 10:30:00,35.5,35.5,35.47,35.47,260000.0,19.9122,19.9122,19.8954,19.8954,260000.0
2007-01-25 11:00:00,35.47,35.48,35.38,35.39,175500.0,19.8954,19.901,19.8449,19.8505,175500.0
2007-01-25 11:30:00,35.39,35.4,35.32,35.33,275800.0,19.8505,19.8561,19.8113,19.8169,275800.0
2007-01-25 12:00:00,35.33,35.33,35.28,35.3,605300.0,19.8169,19.8169,19.7888,19.8,605300.0
2007-01-25 12:30:00,35.31,35.32,35.3,35.31,198800.0,19.8057,19.8113,19.8,19.8057,198800.0
2007-01-25 13:00:00,35.31,35.42,35.3,35.4,391800.0,19.8057,19.8674,19.8,19.8561,391800.0
2007-01-25 13:30:00,35.41,35.41,35.32,35.33,306900.0,19.8617,19.8617,19.8113,19.8169,306900.0
2007-01-25 14:00:00,35.33,35.35,35.28,35.31,625600.0,19.8169,19.8281,19.7888,19.8057,625600.0
2007-01-25 14:30:00,35.31,35.33,35.28,35.3,544900.0,19.8057,19.8169,19.7888,19.8,544900.0
2007-01-25 15:00:00,35.3,35.31,35.28,35.29,555000.0,19.8,19.8057,19.7888,19.7944,555000.0
2007-01-25 15:30:00,35.3,35.3,35.25,35.27,1109700.0,19.8,19.8,19.772,19.7832,1109700.0
2007-01-26 09:30:00,35.34,35.46,35.33,35.46,558600.0,19.8225,19.8898,19.8169,19.8898,558600.0
2007-01-26 10:00:00,35.46,35.5,35.33,35.4,579300.0,19.8898,19.9122,19.8169,19.8561,579300.0
2007-01-26 10:30:00,35.4,35.49,35.39,35.4,838100.0,19.8561,19.9066,19.8505,19.8561,838100.0
2007-01-26 11:00:00,35.4,35.41,35.35,35.38,392800.0,19.8561,19.8617,19.8281,19.8449,392800.0
2007-01-26 11:30:00,35.38,35.4,35.34,35.4,362300.0,19.8449,19.8561,19.8225,19.8561,362300.0
2007-01-26 12:00:00,35.4,35.51,35.39,35.5,358300.0,19.8561,19.9178,19.8505,19.9122,358300.0
2007-01-26 12:30:00,35.5,35.54,35.4,35.41,281500.0,19.9122,19.9347,19.8561,19.8617,281500.0
2007-01-26 13:00:00,35.4,35.42,35.38,35.39,217600.0,19.8561,19.8674,19.8449,19.8505,217600.0
2007-01-26 13:30:00,35.39,35.45,35.38,35.45,556900.0,19.8505,19.8842,19.8449,19.8842,556900.0
2007-01-26 14:00:00,35.43,35.53,35.42,35.51,440900.0,19.873,19.9291,19.8674,19.9178,440900.0
2007-01-26 14:30:00,35.5,35.51,35.43,35.46,238400.0,19.9122,19.9178,19.873,19.8898,238400.0
2007-01-26 15:00:00,35.46,35.58,35.45,35.57,483600.0,19.8898,19.9571,19.8842,19.9515,483600.0
2007-01-26 15:30:00,35.57,35.65,35.53,35.55,1634000.0,19.9515,19.9964,19.9291,19.9403,1634000.0
2007-01-29 09:30:00,35.5,35.66,35.46,35.57,493300.0,19.9122,20.002,19.8898,19.9515,493300.0
2007-01-29 10:00:00,35.57,35.63,35.53,35.54,422500.0,19.9515,19.9851,19.9291,19.9347,422500.0
2007-01-29 10:30:00,35.54,35.55,35.5,35.54,290400.0,19.9347,19.9403,19.9122,19.9347,290400.0
2007-01-29 11:00:00,35.54,35.55,35.53,35.55,461200.0,19.9347,19.9403,19.9291,19.9403,461200.0
2007-01-29 11:30:00,35.54,35.56,35.53,35.54,249600.0,19.9347,19.9459,19.9291,19.9347,249600.0
2007-01-29 12:00:00,35.53,35.62,35.53,35.62,621900.0,19.9291,19.9795,19.9291,19.9795,621900.0
2007-01-29 12:30:00,35.61,35.62,35.58,35.61,430000.0,19.9739,19.9795,19.9571,19.9739,430000.0
2007-01-29 13:00:00,35.6,35.62,35.6,35.61,175800.0,19.9683,19.9795,19.9683,19.9739,175800.0
2007-01-29 13:30:00,35.61,35.63,35.57,35.57,366600.0,19.9739,19.9851,19.9515,19.9515,366600.0
2007-01-29 14:00:00,35.57,35.57,35.5,35.54,410100.0,19.9515,19.9515,19.9122,19.9347,410100.0
2007-01-29 14:30:00,35.54,35.54,35.47,35.47,188800.0,19.9347,19.9347,19.8954,19.8954,188800.0
2007-01-29 15:00:00,35.48,35.52,35.42,35.44,435300.0,19.901,19.9234,19.8674,19.8786,435300.0
2007-01-29 15:30:00,35.44,35.47,35.38,35.38,1060000.0,19.8786,19.8954,19.8449,19.8449,1060000.0
2007-01-30 09:30:00,35.39,35.39,35.22,35.22,437200.0,19.8505,19.8505,19.7552,19.7552,437200.0
2007-01-30 10:00:00,35.22,35.3,35.21,35.3,428300.0,19.7552,19.8,19.7496,19.8,428300.0
2007-01-30 10:30:00,35.29,35.35,35.25,35.28,412700.0,19.7944,19.8281,19.772,19.7888,412700.0
2007-01-30 11:00:00,35.27,35.34,35.25,35.34,400400.0,19.7832,19.8225,19.772,19.8225,400400.0
2007-01-30 11:30:00,35.34,35.34,35.31,35.31,149700.0,19.8225,19.8225,19.8057,19.8057,149700.0
2007-01-30 12:00:00,35.31,35.33,35.31,35.32,228000.0,19.8057,19.8169,19.8057,19.8113,228000.0
2007-01-30 12:30:00,35.32,35.33,35.3,35.32,177100.0,19.8113,19.8169,19.8,19.8113,177100.0
2007-01-30 13:00:00,35.32,35.32,35.3,35.31,160600.0,19.8113,19.8113,19.8,19.8057,160600.0
2007-01-30 13:30:00,35.31,35.33,35.3,35.33,195000.0,19.8057,19.8169,19.8,19.8169,195000.0
2007-01-30 14:00:00,35.33,35.35,35.31,35.32,246800.0,19.8169,19.8281,19.8057,19.8113,246800.0
2007-01-30 14:30:00,35.31,35.33,35.3,35.33,299700.0,19.8057,19.8169,19.8,19.8169,299700.0
2007-01-30 15:00:00,35.33,35.35,35.3,35.31,280200.0,19.8169,19.8281,19.8,19.8057,280200.0
2007-01-30 15:30:00,35.3,35.33,35.3,35.33,474300.0,19.8,19.8169,19.8,19.8169,474300.0
2007-01-31 09:30:00,35.26,35.35,35.15,35.17,661600.0,19.7776,19.8281,19.7159,19.7271,661600.0
2007-01-31 10:00:00,35.17,35.21,35.15,35.19,549600.0,19.7271,19.7496,19.7159,19.7383,549600.0
2007-01-31 10:30:00,35.18,35.25,35.13,35.19,608100.0,19.7327,19.772,19.7047,19.7383,608100.0
2007-01-31 11:00:00,35.18,35.18,35.12,35.17,418600.0,19.7327,19.7327,19.6991,19.7271,418600.0
2007-01-31 11:30:00,35.17,35.22,35.15,35.21,275200.0,19.7271,19.7552,19.7159,19.7496,275200.0
2007-01-31 12:00:00,35.22,35.26,35.19,35.25,411100.0,19.7552,19.7776,19.7383,19.772,411100.0
2007-01-31 12:30:00,35.25,35.31,35.2,35.3,441700.0,19.772,19.8057,19.744,19.8,441700.0
2007-01-31 13:00:00,35.3,35.33,35.25,35.31,215900.0,19.8,19.8169,19.772,19.8057,215900.0
2007-01-31 13:30:00,35.32,35.32,35.28,35.29,254300.0,19.8113,19.8113,19.7888,19.7944,254300.0
2007-01-31 14:00:00,35.29,35.44,35.21,35.38,650800.0,19.7944,19.8786,19.7496,19.8449,650800.0
2007-01-31 14:30:00,35.38,35.55,35.37,35.45,464100.0,19.8449,19.9403,19.8393,19.8842,464100.0
2007-01-31 15:00:00,35.45,35.59,35.44,35.58,481900.0,19.8842,19.9627,19.8786,19.9571,481900.0
2007-01-31 15:30:00,35.58,35.62,35.56,35.59,1114100.0,19.9571,19.9795,19.9459,19.9627,1114100.0
2007-02-01 09:30:00,35.6,35.6,35.44,35.45,657700.0,19.9683,19.9683,19.8786,19.8842,657700.0
2007-02-01 10:00:00,35.45,35.5,35.4,35.45,732800.0,19.8842,19.9122,19.8561,19.8842,732800.0
2007-02-01 10:30:00,35.45,35.56,35.45,35.53,596400.0,19.8842,19.9459,19.8842,19.9291,596400.0
2007-02-01 11:00:00,35.53,35.57,35.51,35.51,417800.0,19.9291,19.9515,19.9178,19.9178,417800.0
2007-02-01 11:30:00,35.51,35.52,35.45,35.46,734100.0,19.9178,19.9234,19.8842,19.8898,734100.0
2007-02-01 12:00:00,35.45,35.48,35.4,35.47,417200.0,19.8842,19.901,19.8561,19.8954,417200.0
2007-02-01 12:30:00,35.47,35.48,35.46,35.47,149400.0,19.8954,19.901,19.8898,19.8954,149400.0
2007-02-01 13:00:00,35.48,35.48,35.44,35.45,221600.0,19.901,19.901,19.8786,19.8842,221600.0
2007-02-01 13:30:00,35.45,35.6,35.45,35.46,607800.0,19.8842,19.9683,19.8842,19.8898,607800.0
2007-02-01 14:00:00,35.46,35.48,35.44,35.46,354600.0,19.8898,19.901,19.8786,19.8898,354600.0
2007-02-01 14:30:00,35.45,35.51,35.45,35.5,240200.0,19.8842,19.9178,19.8842,19.9122,240200.0
2007-02-01 15:00:00,35.5,35.54,35.5,35.53,445400.0,19.9122,19.9347,19.9122,19.9291,445400.0
2007-02-01 15:30:00,35.53,35.6,35.52,35.59,463800.0,19.9291,19.9683,19.9234,19.9627,463800.0
2007-02-02 09:30:00,35.59,35.69,35.59,35.68,581900.0,19.9627,20.0188,19.9627,20.0132,581900.0
2007-02-02 10:00:00,35.68,35.75,35.67,35.75,611000.0,20.0132,20.0525,20.0076,20.0525,611000.0
2007-02-02 10:30:00,35.75,35.79,35.73,35.77,351600.0,20.0525,20.0749,20.0412,20.0637,351600.0
2007-02-02 11:00:00,35.78,35.82,35.77,35.77,456100.0,20.0693,20.0917,20.0637,20.0637,456100.0
2007-02-02 11:30:00,35.77,35.78,35.73,35.76,368300.0,20.0637,20.0693,20.0412,20.0581,368300.0
2007-02-02 12:00:00,35.76,35.84,35.75,35.78,548100.0,20.0581,20.1029,20.0525,20.0693,548100.0
2007-02-02 12:30:00,35.79,35.81,35.78,35.81,195800.0,20.0749,20.0861,20.0693,20.0861,195800.0
2007-02-02 13:00:00,35.81,35.83,35.78,35.79,292700.0,20.0861,20.0973,20.0693,20.0749,292700.0
2007-02-02 13:30:00,35.79,35.8,35.78,35.78,213700.0,20.0749,20.0805,20.0693,20.0693,213700.0
2007-02-02 14:00:00,35.78,35.81,35.74,35.76,381100.0,20.0693,20.0861,20.0468,20.0581,381100.0
2007-02-02 14:30:00,35.75,35.78,35.75,35.76,390800.0,20.0525,20.0693,20.0525,20.0581,390800.0
2007-02-02 15:00:00,35.77,35.81,35.76,35.8,247400.0,20.0637,20.0861,20.0581,20.0805,247400.0
2007-02-02 15:30:00,35.8,35.83,35.79,35.83,578800.0,20.0805,20.0973,20.0749,20.0973,578800.0
2007-02-05 09:30:00,35.71,35.81,35.57,35.61,474900.0,20.03,20.0861,19.9515,19.9739,474900.0
2007-02-05 10:00:00,35.61,35.62,35.52,35.53,802600.0,19.9739,19.9795,19.9234,19.9291,802600.0
2007-02-05 10:30:00,35.53,35.57,35.51,35.56,377000.0,19.9291,19.9515,19.9178,19.9459,377000.0
2007-02-05 11:00:00,35.55,35.66,35.55,35.65,382400.0,19.9403,20.002,19.9403,19.9964,382400.0
2007-02-05 11:30:00,35.65,35.74,35.64,35.72,605600.0,19.9964,20.0468,19.9908,20.0356,605600.0
2007-02-05 12:00:00,35.71,35.74,35.69,35.72,241100.0,20.03,20.0468,20.0188,20.0356,241100.0
2007-02-05 12:30:00,35.73,35.75,35.72,35.75,279200.0,20.0412,20.0525,20.0356,20.0525,279200.0
2007-02-05 13:00:00,35.75,35.81,35.75,35.79,275300.0,20.0525,20.0861,20.0525,20.0749,275300.0
2007-02-05 13:30:00,35.79,35.8,35.78,35.8,279400.0,20.0749,20.0805,20.0693,20.0805,279400.0
2007-02-05 14:00:00,35.8,35.81,35.78,35.79,331100.0,20.0805,20.0861,20.0693,20.0749,331100.0
2007-02-05 14:30:00,35.79,35.8,35.78,35.79,313000.0,20.0749,20.0805,20.0693,20.0749,313000.0
2007-02-05 15:00:00,35.79,35.81,35.78,35.8,302800.0,20.0749,20.0861,20.0693,20.0805,302800.0
2007-02-05 15:30:00,35.81,35.81,35.69,35.72,647600.0,20.0861,20.0861,20.0188,20.0356,647600.0
2007-02-06 09:30:00,35.71,35.86,35.71,35.85,588600.0,20.03,20.1142,20.03,20.1085,588600.0
2007-02-06 10:00:00,35.85,36.0,35.85,36.0,713500.0,20.1085,20.1927,20.1085,20.1927,713500.0
2007-02-06 10:30:00,36.0,36.0,35.66,35.92,727800.0,20.1927,20.1927,20.002,20.1478,727800.0
2007-02-06 11:00:00,35.92,36.0,35.91,35.95,582200.0,20.1478,20.1927,20.1422,20.1646,582200.0
2007-02-06 11:30:00,35.95,35.97,35.93,35.96,490300.0,20.1646,20.1759,20.1534,20.1702,490300.0
2007-02-06 12:00:00,35.96,36.0,35.94,35.94,493100.0,20.1702,20.1927,20.159,20.159,493100.0
2007-02-06 12:30:00,35.95,35.97,35.93,35.94,331400.0,20.1646,20.1759,20.1534,20.159,331400.0
2007-02-06 13:00:00,35.94,36.03,35.93,36.03,2487500.0,20.159,20.2095,20.1534,20.2095,2487500.0
2007-02-06 13:30:00,36.03,36.04,36.02,36.03,301500.0,20.2095,20.2151,20.2039,20.2095,301500.0
2007-02-06 14:00:00,36.03,36.05,36.01,36.04,276000.0,20.2095,20.2207,20.1983,20.2151,276000.0
2007-02-06 14:30:00,36.05,36.05,36.04,36.04,360000.0,20.2207,20.2207,20.2151,20.2151,360000.0
2007-02-06 15:00:00,36.05,36.09,35.99,36.0,788100.0,20.2207,20.2432,20.1871,20.1927,788100.0
2007-02-06 15:30:00,36.0,36.05,35.99,36.02,766400.0,20.1927,20.2207,20.1871,20.2039,766400.0
2007-02-07 09:30:00,36.01,36.02,35.9,35.99,927200.0,20.1983,20.2039,20.1366,20.1871,927200.0
2007-02-07 10:00:00,35.99,36.01,35.95,35.99,390200.0,20.1871,20.1983,20.1646,20.1871,390200.0
2007-02-07 10:30:00,36.0,36.02,35.98,35.98,244900.0,20.1927,20.2039,20.1815,20.1815,244900.0
2007-02-07 11:00:00,35.98,36.01,35.97,35.98,383300.0,20.1815,20.1983,20.1759,20.1815,383300.0
2007-02-07 11:30:00,35.98,36.0,35.98,35.99,388700.0,20.1815,20.1927,20.1815,20.1871,388700.0
2007-02-07 12:00:00,35.99,36.0,35.98,36.0,419300.0,20.1871,20.1927,20.1815,20.1927,419300.0
2007-02-07 12:30:00,35.99,36.02,35.99,36.01,356200.0,20.1871,20.2039,20.1871,20.1983,356200.0
2007-02-07 13:00:00,36.01,36.04,36.0,36.04,462000.0,20.1983,20.2151,20.1927,20.2151,462000.0
2007-02-07 13:30:00,36.03,36.04,36.01,36.02,280700.0,20.2095,20.2151,20.1983,20.2039,280700.0
2007-02-07 14:00:00,36.03,36.04,36.0,36.01,325900.0,20.2095,20.2151,20.1927,20.1983,325900.0
2007-02-07 14:30:00,36.01,36.03,35.98,36.02,422200.0,20.1983,20.2095,20.1815,20.2039,422200.0
2007-02-07 15:00:00,36.01,36.05,36.01,36.04,356700.0,20.1983,20.2207,20.1983,20.2151,356700.0
2007-02-07 15:30:00,36.04,36.05,35.96,36.02,1113800.0,20.2151,20.2207,20.1702,20.2039,1113800.0
2007-02-08 09:30:00,36.0,36.0,35.86,35.9,407400.0,20.1927,20.1927,20.1142,20.1366,407400.0
2007-02-08 10:00:00,35.9,35.93,35.85,35.87,598800.0,20.1366,20.1534,20.1085,20.1198,598800.0
2007-02-08 10:30:00,35.87,35.93,35.87,35.91,189500.0,20.1198,20.1534,20.1198,20.1422,189500.0
2007-02-08 11:00:00,35.9,35.94,35.89,35.91,369700.0,20.1366,20.159,20.131,20.1422,369700.0
2007-02-08 11:30:00,35.9,35.92,35.87,35.92,363200.0,20.1366,20.1478,20.1198,20.1478,363200.0
2007-02-08 12:00:00,35.9,35.93,35.86,35.89,460600.0,20.1366,20.1534,20.1142,20.131,460600.0
2007-02-08 12:30:00,35.88,35.94,35.87,35.94,268800.0,20.1254,20.159,20.1198,20.159,268800.0
2007-02-08 13:00:00,35.94,35.96,35.91,35.93,229400.0,20.159,20.1702,20.1422,20.1534,229400.0
2007-02-08 13:30:00,35.92,35.97,35.91,35.97,170000.0,20.1478,20.1759,20.1422,20.1759,170000.0
2007-02-08 14:00:00,35.96,35.97,35.94,35.96,189700.0,20.1702,20.1759,20.159,20.1702,189700.0
2007-02-08 14:30:00,35.95,35.99,35.89,35.98,389300.0,20.1646,20.1871,20.131,20.1815,389300.0
2007-02-08 15:00:00,35.98,35.99,35.94,35.96,202600.0,20.1815,20.1871,20.159,20.1702,202600.0
2007-02-08 15:30:00,35.95,35.97,35.9,35.93,665100.0,20.1646,20.1759,20.1366,20.1534,665100.0
2007-02-09 09:30:00,35.94,36.02,35.93,35.98,339700.0,20.159,20.2039,20.1534,20.1815,339700.0
2007-02-09 10:00:00,35.98,35.99,35.96,35.97,255400.0,20.1815,20.1871,20.1702,20.1759,255400.0
2007-02-09 10:30:00,35.97,36.0,35.95,35.99,222200.0,20.1759,20.1927,20.1646,20.1871,222200.0
2007-02-09 11:00:00,35.99,36.04,35.98,36.03,282900.0,20.1871,20.2151,20.1815,20.2095,282900.0
2007-02-09 11:30:00,36.03,36.07,36.01,36.01,181800.0,20.2095,20.2319,20.1983,20.1983,181800.0
2007-02-09 12:00:00,36.01,36.04,36.0,36.01,388600.0,20.1983,20.2151,20.1927,20.1983,388600.0
2007-02-09 12:30:00,36.02,36.02,35.99,36.01,270800.0,20.2039,20.2039,20.1871,20.1983,270800.0
2007-02-09 13:00:00,36.0,36.01,35.98,35.99,283000.0,20.1927,20.1983,20.1815,20.1871,283000.0
2007-02-09 13:30:00,35.99,35.99,35.86,35.89,458400.0,20.1871,20.1871,20.1142,20.131,458400.0
2007-02-09 14:00:00,35.89,35.89,35.82,35.84,224200.0,20.131,20.131,20.0917,20.1029,224200.0
2007-02-09 14:30:00,35.83,35.84,35.78,35.79,305700.0,20.0973,20.1029,20.0693,20.0749,305700.0
2007-02-09 15:00:00,35.8,35.88,35.79,35.87,437200.0,20.0805,20.1254,20.0749,20.1198,437200.0
2007-02-09 15:30:00,35.86,35.91,35.81,35.82,778700.0,20.1142,20.1422,20.0861,20.0917,778700.0
2007-02-12 09:30:00,35.81,35.96,35.81,35.85,317000.0,20.0861,20.1702,20.0861,20.1085,317000.0
2007-02-12 10:00:00,35.85,35.9,35.82,35.88,339800.0,20.1085,20.1366,20.0917,20.1254,339800.0
2007-02-12 10:30:00,35.88,35.92,35.87,35.92,169000.0,20.1254,20.1478,20.1198,20.1478,169000.0
2007-02-12 11:00:00,35.91,35.95,35.9,35.95,187000.0,20.1422,20.1646,20.1366,20.1646,187000.0
2007-02-12 11:30:00,35.95,35.97,35.9,35.93,368700.0,20.1646,20.1759,20.1366,20.1534,368700.0
2007-02-12 12:00:00,35.93,35.95,35.9,35.91,197500.0,20.1534,20.1646,20.1366,20.1422,197500.0
2007-02-12 12:30:00,35.91,35.99,35.9,35.97,174700.0,20.1422,20.1871,20.1366,20.1759,174700.0
2007-02-12 13:00:00,35.97,35.99,35.95,35.99,187900.0,20.1759,20.1871,20.1646,20.1871,187900.0
2007-02-12 13:30:00,35.98,36.04,35.96,36.03,570800.0,20.1815,20.2151,20.1702,20.2095,570800.0
2007-02-12 14:00:00,36.03,36.03,35.98,35.99,316400.0,20.2095,20.2095,20.1815,20.1871,316400.0
2007-02-12 14:30:00,36.0,36.06,35.99,36.05,250000.0,20.1927,20.2263,20.1871,20.2207,250000.0
2007-02-12 15:00:00,36.05,36.08,36.05,36.07,264800.0,20.2207,20.2376,20.2207,20.2319,264800.0
2007-02-12 15:30:00,36.07,36.07,36.02,36.03,425000.0,20.2319,20.2319,20.2039,20.2095,425000.0
2007-02-13 09:30:00,36.42,36.42,36.02,36.08,455700.0,20.4283,20.4283,20.2039,20.2376,455700.0
2007-02-13 10:00:00,36.07,36.13,36.07,36.12,246500.0,20.2319,20.2656,20.2319,20.26,246500.0
2007-02-13 10:30:00,36.11,36.13,36.07,36.07,264400.0,20.2544,20.2656,20.2319,20.2319,264400.0
2007-02-13 11:00:00,36.08,36.13,36.07,36.13,320300.0,20.2376,20.2656,20.2319,20.2656,320300.0
2007-02-13 11:30:00,36.13,36.22,36.11,36.2,547800.0,20.2656,20.3161,20.2544,20.3049,547800.0
2007-02-13 12:00:00,36.21,36.22,36.17,36.22,287800.0,20.3105,20.3161,20.288,20.3161,287800.0
2007-02-13 12:30:00,36.21,36.24,36.21,36.22,220600.0,20.3105,20.3273,20.3105,20.3161,220600.0
2007-02-13 13:00:00,36.22,36.23,36.2,36.22,222900.0,20.3161,20.3217,20.3049,20.3161,222900.0
2007-02-13 13:30:00,36.22,36.24,36.21,36.24,200600.0,20.3161,20.3273,20.3105,20.3273,200600.0
2007-02-13 14:00:00,36.23,36.26,36.23,36.26,279400.0,20.3217,20.3385,20.3217,20.3385,279400.0
2007-02-13 14:30:00,36.26,36.26,36.21,36.21,245700.0,20.3385,20.3385,20.3105,20.3105,245700.0
2007-02-13 15:00:00,36.21,36.24,36.2,36.23,646600.0,20.3105,20.3273,20.3049,20.3217,646600.0
2007-02-13 15:30:00,36.24,36.25,36.22,36.24,720500.0,20.3273,20.3329,20.3161,20.3273,720500.0
2007-02-14 09:30:00,36.25,36.26,36.07,36.1,397500.0,20.3329,20.3385,20.2319,20.2488,397500.0
2007-02-14 10:00:00,36.1,36.26,36.09,36.16,1111200.0,20.2488,20.3385,20.2432,20.2824,1111200.0
2007-02-14 10:30:00,36.16,36.23,36.15,36.23,447900.0,20.2824,20.3217,20.2768,20.3217,447900.0
2007-02-14 11:00:00,36.23,36.29,36.22,36.29,507300.0,20.3217,20.3553,20.3161,20.3553,507300.0
2007-02-14 11:30:00,36.29,36.29,36.26,36.28,266700.0,20.3553,20.3553,20.3385,20.3497,266700.0
2007-02-14 12:00:00,36.28,36.29,36.26,36.27,846900.0,20.3497,20.3553,20.3385,20.3441,846900.0
2007-02-14 12:30:00,36.27,36.29,36.27,36.29,140400.0,20.3441,20.3553,20.3441,20.3553,140400.0
2007-02-14 13:00:00,36.29,36.29,36.27,36.28,272600.0,20.3553,20.3553,20.3441,20.3497,272600.0
2007-02-14 13:30:00,36.27,36.28,36.24,36.27,336600.0,20.3441,20.3497,20.3273,20.3441,336600.0
2007-02-14 14:00:00,36.27,36.27,36.19,36.2,432500.0,20.3441,20.3441,20.2993,20.3049,432500.0
2007-02-14 14:30:00,36.2,36.25,36.17,36.21,501400.0,20.3049,20.3329,20.288,20.3105,501400.0
2007-02-14 15:00:00,36.22,36.25,36.2,36.2,353000.0,20.3161,20.3329,20.3049,20.3049,353000.0
2007-02-14 15:30:00,36.2,36.23,36.19,36.2,570000.0,20.3049,20.3217,20.2993,20.3049,570000.0
2007-02-15 09:30:00,36.6,36.6,36.14,36.22,779100.0,20.5292,20.5292,20.2712,20.3161,779100.0
2007-02-15 10:00:00,36.23,36.48,36.23,36.42,635600.0,20.3217,20.4619,20.3217,20.4283,635600.0
2007-02-15 10:30:00,36.42,36.46,36.37,36.38,351200.0,20.4283,20.4507,20.4002,20.4058,351200.0
2007-02-15 11:00:00,36.37,36.43,36.37,36.39,188000.0,20.4002,20.4339,20.4002,20.4114,188000.0
2007-02-15 11:30:00,36.4,36.43,36.39,36.4,310700.0,20.417,20.4339,20.4114,20.417,310700.0
2007-02-15 12:00:00,36.4,36.41,36.33,36.4,257800.0,20.417,20.4227,20.3778,20.417,257800.0
2007-02-15 12:30:00,36.4,36.44,36.39,36.43,215800.0,20.417,20.4395,20.4114,20.4339,215800.0
2007-02-15 13:00:00,36.43,36.46,36.43,36.46,269800.0,20.4339,20.4507,20.4339,20.4507,269800.0
2007-02-15 13:30:00,36.46,36.46,36.44,36.44,122900.0,20.4507,20.4507,20.4395,20.4395,122900.0
2007-02-15 14:00:00,36.45,36.45,36.39,36.4,259200.0,20.4451,20.4451,20.4114,20.417,259200.0
2007-02-15 14:30:00,36.39,36.4,36.28,36.32,363800.0,20.4114,20.417,20.3497,20.3722,363800.0
2007-02-15 15:00:00,36.32,36.33,36.25,36.31,349900.0,20.3722,20.3778,20.3329,20.3666,349900.0
2007-02-15 15:30:00,36.32,36.43,36.31,36.35,653000.0,20.3722,20.4339,20.3666,20.389,653000.0
2007-02-16 09:30:00,36.6,36.6,36.28,36.42,1212200.0,20.5292,20.5292,20.3497,20.4283,1212200.0
2007-02-16 10:00:00,36.42,36.46,36.36,36.45,398500.0,20.4283,20.4507,20.3946,20.4451,398500.0
2007-02-16 10:30:00,36.45,36.48,36.41,36.44,502900.0,20.4451,20.4619,20.4227,20.4395,502900.0
2007-02-16 11:00:00,36.44,36.49,36.41,36.49,352600.0,20.4395,20.4675,20.4227,20.4675,352600.0
2007-02-16 11:30:00,36.48,36.5,36.48,36.5,273000.0,20.4619,20.4731,20.4619,20.4731,273000.0
2007-02-16 12:00:00,36.5,36.52,36.49,36.5,268000.0,20.4731,20.4844,20.4675,20.4731,268000.0
2007-02-16 12:30:00,36.5,36.57,36.49,36.56,1479300.0,20.4731,20.5124,20.4675,20.5068,1479300.0
2007-02-16 13:00:00,36.56,36.58,36.52,36.55,750600.0,20.5068,20.518,20.4844,20.5012,750600.0
2007-02-16 13:30:00,36.55,36.56,36.53,36.55,304000.0,20.5012,20.5068,20.49,20.5012,304000.0
2007-02-16 14:00:00,36.55,36.58,36.54,36.56,312700.0,20.5012,20.518,20.4956,20.5068,312700.0
2007-02-16 14:30:00,36.55,36.6,36.55,36.59,333900.0,20.5012,20.5292,20.5012,20.5236,333900.0
2007-02-16 15:00:00,36.6,36.62,36.59,36.59,320200.0,20.5292,20.5404,20.5236,20.5236,320200.0
2007-02-16 15:30:00,36.59,36.62,36.59,36.62,625800.0,20.5236,20.5404,20.5236,20.5404,625800.0
2007-02-20 09:30:00,36.39,36.66,36.39,36.55,898200.0,20.4114,20.5629,20.4114,20.5012,898200.0
2007-02-20 10:00:00,36.55,36.63,36.54,36.63,386200.0,20.5012,20.5461,20.4956,20.5461,386200.0
2007-02-20 10:30:00,36.63,36.67,36.62,36.67,456900.0,20.5461,20.5685,20.5404,20.5685,456900.0
2007-02-20 11:00:00,36.66,36.75,36.66,36.75,545600.0,20.5629,20.6134,20.5629,20.6134,545600.0
2007-02-20 11:30:00,36.76,36.83,36.75,36.78,423600.0,20.619,20.6582,20.6134,20.6302,423600.0
2007-02-20 12:00:00,36.79,36.84,36.78,36.83,576800.0,20.6358,20.6638,20.6302,20.6582,576800.0
2007-02-20 12:30:00,36.83,36.83,36.75,36.75,204200.0,20.6582,20.6582,20.6134,20.6134,204200.0
2007-02-20 13:00:00,36.76,36.76,36.66,36.66,259600.0,20.619,20.619,20.5629,20.5629,259600.0
2007-02-20 13:30:00,36.66,36.71,36.65,36.71,376700.0,20.5629,20.5909,20.5573,20.5909,376700.0
2007-02-20 14:00:00,36.7,36.74,36.7,36.72,188300.0,20.5853,20.6078,20.5853,20.5965,188300.0
2007-02-20 14:30:00,36.73,36.74,36.72,36.73,103500.0,20.6021,20.6078,20.5965,20.6021,103500.0
2007-02-20 15:00:00,36.74,36.75,36.73,36.75,431600.0,20.6078,20.6134,20.6021,20.6134,431600.0
2007-02-20 15:30:00,36.75,36.76,36.69,36.7,944400.0,20.6134,20.619,20.5797,20.5853,944400.0
2007-02-21 09:30:00,36.6,36.63,36.46,36.51,538400.0,20.5292,20.5461,20.4507,20.4787,538400.0
2007-02-21 10:00:00,36.5,36.57,36.48,36.57,469800.0,20.4731,20.5124,20.4619,20.5124,469800.0
2007-02-21 10:30:00,36.56,36.6,36.56,36.6,281200.0,20.5068,20.5292,20.5068,20.5292,281200.0
2007-02-21 11:00:00,36.59,36.64,36.59,36.64,311400.0,20.5236,20.5517,20.5236,20.5517,311400.0
2007-02-21 11:30:00,36.64,36.65,36.63,36.65,267200.0,20.5517,20.5573,20.5461,20.5573,267200.0
2007-02-21 12:00:00,36.64,36.72,36.64,36.72,271800.0,20.5517,20.5965,20.5517,20.5965,271800.0
2007-02-21 12:30:00,36.71,36.72,36.69,36.69,460700.0,20.5909,20.5965,20.5797,20.5797,460700.0
2007-02-21 13:00:00,36.69,36.69,36.62,36.62,357600.0,20.5797,20.5797,20.5404,20.5404,357600.0
2007-02-21 13:30:00,36.62,36.63,36.58,36.62,331600.0,20.5404,20.5461,20.518,20.5404,331600.0
2007-02-21 14:00:00,36.62,36.64,36.6,36.62,288300.0,20.5404,20.5517,20.5292,20.5404,288300.0
2007-02-21 14:30:00,36.62,36.63,36.61,36.62,261200.0,20.5404,20.5461,20.5348,20.5404,261200.0
2007-02-21 15:00:00,36.62,36.63,36.59,36.6,359100.0,20.5404,20.5461,20.5236,20.5292,359100.0
2007-02-21 15:30:00,36.59,36.65,36.59,36.62,370800.0,20.5236,20.5573,20.5236,20.5404,370800.0
2007-02-22 09:30:00,36.65,36.72,36.6,36.7,425600.0,20.5573,20.5965,20.5292,20.5853,425600.0
2007-02-22 10:00:00,36.7,36.71,36.63,36.64,433000.0,20.5853,20.5909,20.5461,20.5517,433000.0
2007-02-22 10:30:00,36.63,36.65,36.61,36.64,401800.0,20.5461,20.5573,20.5348,20.5517,401800.0
2007-02-22 11:00:00,36.63,36.66,36.61,36.61,399000.0,20.5461,20.5629,20.5348,20.5348,399000.0
2007-02-22 11:30:00,36.61,36.63,36.57,36.62,269700.0,20.5348,20.5461,20.5124,20.5404,269700.0
2007-02-22 12:00:00,36.62,36.64,36.61,36.62,160800.0,20.5404,20.5517,20.5348,20.5404,160800.0
2007-02-22 12:30:00,36.61,36.62,36.59,36.6,136200.0,20.5348,20.5404,20.5236,20.5292,136200.0
2007-02-22 13:00:00,36.6,36.64,36.58,36.63,291900.0,20.5292,20.5517,20.518,20.5461,291900.0
2007-02-22 13:30:00,36.63,36.66,36.63,36.65,206900.0,20.5461,20.5629,20.5461,20.5573,206900.0
2007-02-22 14:00:00,36.65,36.71,36.64,36.69,479500.0,20.5573,20.5909,20.5517,20.5797,479500.0
2007-02-22 14:30:00,36.69,36.69,36.58,36.62,374900.0,20.5797,20.5797,20.518,20.5404,374900.0
2007-02-22 15:00:00,36.61,36.64,36.59,36.63,282600.0,20.5348,20.5517,20.5236,20.5461,282600.0
2007-02-22 15:30:00,36.64,36.67,36.63,36.64,468500.0,20.5517,20.5685,20.5461,20.5517,468500.0
2007-02-23 09:30:00,36.73,36.73,36.39,36.42,632300.0,20.6021,20.6021,20.4114,20.4283,632300.0
2007-02-23 10:00:00,36.41,36.42,36.3,36.33,493700.0,20.4227,20.4283,20.361,20.3778,493700.0
2007-02-23 10:30:00,36.34,36.34,36.2,36.21,703400.0,20.3834,20.3834,20.3049,20.3105,703400.0
2007-02-23 11:00:00,36.21,36.33,36.2,36.32,1218300.0,20.3105,20.3778,20.3049,20.3722,1218300.0
2007-02-23 11:30:00,36.32,36.39,36.3,36.37,527300.0,20.3722,20.4114,20.361,20.4002,527300.0
2007-02-23 12:00:00,36.37,36.37,36.32,36.34,346400.0,20.4002,20.4002,20.3722,20.3834,346400.0
2007-02-23 12:30:00,36.34,36.34,36.31,36.32,247200.0,20.3834,20.3834,20.3666,20.3722,247200.0
2007-02-23 13:00:00,36.32,36.35,36.3,36.35,362400.0,20.3722,20.389,20.361,20.389,362400.0
2007-02-23 13:30:00,36.35,36.4,36.33,36.39,325600.0,20.389,20.417,20.3778,20.4114,325600.0
2007-02-23 14:00:00,36.38,36.46,36.37,36.45,347800.0,20.4058,20.4507,20.4002,20.4451,347800.0
2007-02-23 14:30:00,36.45,36.49,36.42,36.48,355200.0,20.4451,20.4675,20.4283,20.4619,355200.0
2007-02-23 15:00:00,36.48,36.55,36.47,36.55,377600.0,20.4619,20.5012,20.4563,20.5012,377600.0
2007-02-23 15:30:00,36.55,36.58,36.51,36.56,774500.0,20.5012,20.518,20.4787,20.5068,774500.0
2007-02-26 09:30:00,36.59,36.65,36.52,36.52,318300.0,20.5236,20.5573,20.4844,20.4844,318300.0
2007-02-26 10:00:00,36.52,36.53,36.44,36.44,282600.0,20.4844,20.49,20.4395,20.4395,282600.0
2007-02-26 10:30:00,36.45,36.45,36.36,36.44,452300.0,20.4451,20.4451,20.3946,20.4395,452300.0
2007-02-26 11:00:00,36.44,36.47,36.4,36.46,271700.0,20.4395,20.4563,20.417,20.4507,271700.0
2007-02-26 11:30:00,36.46,36.47,36.43,36.44,367600.0,20.4507,20.4563,20.4339,20.4395,367600.0
2007-02-26 12:00:00,36.43,36.44,36.35,36.38,344200.0,20.4339,20.4395,20.389,20.4058,344200.0
2007-02-26 12:30:00,36.38,36.38,36.34,36.35,390000.0,20.4058,20.4058,20.3834,20.389,390000.0
2007-02-26 13:00:00,36.35,36.36,36.22,36.22,489700.0,20.389,20.3946,20.3161,20.3161,489700.0
2007-02-26 13:30:00,36.22,36.34,36.21,36.32,334000.0,20.3161,20.3834,20.3105,20.3722,334000.0
2007-02-26 14:00:00,36.33,36.42,36.32,36.41,269500.0,20.3778,20.4283,20.3722,20.4227,269500.0
2007-02-26 14:30:00,36.42,36.44,36.41,36.43,144100.0,20.4283,20.4395,20.4227,20.4339,144100.0
2007-02-26 15:00:00,36.43,36.44,36.42,36.43,229100.0,20.4339,20.4395,20.4283,20.4339,229100.0
2007-02-26 15:30:00,36.42,36.46,36.42,36.45,542200.0,20.4283,20.4507,20.4283,20.4451,542200.0
2007-02-27 09:30:00,36.78,36.78,36.11,36.19,970000.0,20.6302,20.6302,20.2544,20.2993,970000.0
2007-02-27 10:00:00,36.19,36.26,36.17,36.19,697300.0,20.2993,20.3385,20.288,20.2993,697300.0
2007-02-27 10:30:00,36.18,36.24,36.12,36.12,313500.0,20.2936,20.3273,20.26,20.26,313500.0
2007-02-27 11:00:00,36.12,36.13,36.06,36.08,235800.0,20.26,20.2656,20.2263,20.2376,235800.0
2007-02-27 11:30:00,36.07,36.12,36.03,36.04,673500.0,20.2319,20.26,20.2095,20.2151,673500.0
2007-02-27 12:00:00,36.03,36.04,35.96,35.97,387300.0,20.2095,20.2151,20.1702,20.1759,387300.0
2007-02-27 12:30:00,35.96,36.01,35.95,35.97,338900.0,20.1702,20.1983,20.1646,20.1759,338900.0
2007-02-27 13:00:00,35.96,36.04,35.96,36.01,297300.0,20.1702,20.2151,20.1702,20.1983,297300.0
2007-02-27 13:30:00,36.01,36.02,35.96,35.96,570900.0,20.1983,20.2039,20.1702,20.1702,570900.0
2007-02-27 14:00:00,35.96,35.97,35.73,35.74,1146100.0,20.1702,20.1759,20.0412,20.0468,1146100.0
2007-02-27 14:30:00,35.73,35.83,35.66,35.67,935600.0,20.0412,20.0973,20.002,20.0076,935600.0
2007-02-27 15:00:00,35.65,35.79,34.77,35.62,1553600.0,19.9964,20.0749,19.5028,19.9795,1553600.0
2007-02-27 15:30:00,35.62,35.75,35.6,35.65,1434600.0,19.9795,20.0525,19.9683,19.9964,1434600.0
2007-02-28 09:30:00,35.6,35.77,35.45,35.69,1817200.0,19.9683,20.0637,19.8842,20.0188,1817200.0
2007-02-28 10:00:00,35.69,35.79,35.55,35.78,890100.0,20.0188,20.0749,19.9403,20.0693,890100.0
2007-02-28 10:30:00,35.79,35.91,35.65,35.87,965400.0,20.0749,20.1422,19.9964,20.1198,965400.0
2007-02-28 11:00:00,35.87,35.89,35.74,35.77,673700.0,20.1198,20.131,20.0468,20.0637,673700.0
2007-02-28 11:30:00,35.77,35.78,35.72,35.72,557000.0,20.0637,20.0693,20.0356,20.0356,557000.0
2007-02-28 12:00:00,35.72,35.72,35.54,35.64,755800.0,20.0356,20.0356,19.9347,19.9908,755800.0
2007-02-28 12:30:00,35.65,35.77,35.62,35.75,369900.0,19.9964,20.0637,19.9795,20.0525,369900.0
2007-02-28 13:00:00,35.75,35.76,35.62,35.74,273700.0,20.0525,20.0581,19.9795,20.0468,273700.0
2007-02-28 13:30:00,35.75,35.78,35.6,35.6,443500.0,20.0525,20.0693,19.9683,19.9683,443500.0
2007-02-28 14:00:00,35.61,35.66,35.49,35.52,622200.0,19.9739,20.002,19.9066,19.9234,622200.0
2007-02-28 14:30:00,35.53,35.65,35.51,35.64,556900.0,19.9291,19.9964,19.9178,19.9908,556900.0
2007-02-28 15:00:00,35.65,35.78,35.64,35.76,560200.0,19.9964,20.0693,19.9908,20.0581,560200.0
2007-02-28 15:30:00,35.75,35.82,35.62,35.64,1166800.0,20.0525,20.0917,19.9795,19.9908,1166800.0
2007-03-01 09:30:00,35.48,35.58,35.26,35.52,1636800.0,19.901,19.9571,19.7776,19.9234,1636800.0
2007-03-01 10:00:00,35.53,35.78,35.36,35.58,1112500.0,19.9291,20.0693,19.8337,19.9571,1112500.0
2007-03-01 10:30:00,35.58,35.7,35.51,35.58,1177800.0,19.9571,20.0244,19.9178,19.9571,1177800.0
2007-03-01 11:00:00,35.58,35.75,35.55,35.71,664100.0,19.9571,20.0525,19.9403,20.03,664100.0
2007-03-01 11:30:00,35.7,35.74,35.48,35.5,607600.0,20.0244,20.0468,19.901,19.9122,607600.0
2007-03-01 12:00:00,35.49,35.61,35.49,35.59,491700.0,19.9066,19.9739,19.9066,19.9627,491700.0
2007-03-01 12:30:00,35.59,35.67,35.52,35.65,367400.0,19.9627,20.0076,19.9234,19.9964,367400.0
2007-03-01 13:00:00,35.65,35.66,35.53,35.58,401400.0,19.9964,20.002,19.9291,19.9571,401400.0
2007-03-01 13:30:00,35.58,35.61,35.51,35.58,521300.0,19.9571,19.9739,19.9178,19.9571,521300.0
2007-03-01 14:00:00,35.58,35.7,35.58,35.7,828300.0,19.9571,20.0244,19.9571,20.0244,828300.0
2007-03-01 14:30:00,35.61,35.74,35.6,35.68,524300.0,19.9739,20.0468,19.9683,20.0132,524300.0
2007-03-01 15:00:00,35.68,35.69,35.5,35.53,747000.0,20.0132,20.0188,19.9122,19.9291,747000.0
2007-03-01 15:30:00,35.53,35.62,35.53,35.56,1461500.0,19.9291,19.9795,19.9291,19.9459,1461500.0
2007-03-02 09:30:00,35.51,35.54,35.4,35.43,577700.0,19.9178,19.9347,19.8561,19.873,577700.0
2007-03-02 10:00:00,35.42,35.64,35.38,35.61,685400.0,19.8674,19.9908,19.8449,19.9739,685400.0
2007-03-02 10:30:00,35.61,35.82,35.6,35.76,631900.0,19.9739,20.0917,19.9683,20.0581,631900.0
2007-03-02 11:00:00,35.75,35.87,35.7,35.75,666800.0,20.0525,20.1198,20.0244,20.0525,666800.0
2007-03-02 11:30:00,35.74,35.75,35.58,35.63,604000.0,20.0468,20.0525,19.9571,19.9851,604000.0
2007-03-02 12:00:00,35.63,35.67,35.57,35.58,420800.0,19.9851,20.0076,19.9515,19.9571,420800.0
2007-03-02 12:30:00,35.58,35.6,35.48,35.58,602500.0,19.9571,19.9683,19.901,19.9571,602500.0
2007-03-02 13:00:00,35.58,35.64,35.45,35.46,508600.0,19.9571,19.9908,19.8842,19.8898,508600.0
2007-03-02 13:30:00,35.46,35.54,35.42,35.47,491800.0,19.8898,19.9347,19.8674,19.8954,491800.0
2007-03-02 14:00:00,35.47,35.48,35.39,35.41,363800.0,19.8954,19.901,19.8505,19.8617,363800.0
2007-03-02 14:30:00,35.42,35.51,35.37,35.4,673900.0,19.8674,19.9178,19.8393,19.8561,673900.0
2007-03-02 15:00:00,35.4,35.55,35.4,35.53,417800.0,19.8561,19.9403,19.8561,19.9291,417800.0
2007-03-02 15:30:00,35.52,35.53,35.34,35.38,1061100.0,19.9234,19.9291,19.8225,19.8449,1061100.0
2007-03-05 09:30:00,35.39,36.19,35.26,35.41,955600.0,19.8505,20.2993,19.7776,19.8617,955600.0
2007-03-05 10:00:00,35.4,35.61,35.3,35.37,797300.0,19.8561,19.9739,19.8,19.8393,797300.0
2007-03-05 10:30:00,35.37,35.41,35.3,35.41,432400.0,19.8393,19.8617,19.8,19.8617,432400.0
2007-03-05 11:00:00,35.41,35.5,35.33,35.39,465900.0,19.8617,19.9122,19.8169,19.8505,465900.0
2007-03-05 11:30:00,35.39,35.41,35.28,35.29,466600.0,19.8505,19.8617,19.7888,19.7944,466600.0
2007-03-05 12:00:00,35.3,35.35,35.28,35.29,326500.0,19.8,19.8281,19.7888,19.7944,326500.0
2007-03-05 12:30:00,35.3,35.36,35.28,35.32,396800.0,19.8,19.8337,19.7888,19.8113,396800.0
2007-03-05 13:00:00,35.33,35.34,35.28,35.28,452700.0,19.8169,19.8225,19.7888,19.7888,452700.0
2007-03-05 13:30:00,35.28,35.36,35.26,35.29,528300.0,19.7888,19.8337,19.7776,19.7944,528300.0
2007-03-05 14:00:00,35.29,35.32,35.27,35.3,736500.0,19.7944,19.8113,19.7832,19.8,736500.0
2007-03-05 14:30:00,35.3,35.3,35.24,35.25,913600.0,19.8,19.8,19.7664,19.772,913600.0
2007-03-05 15:00:00,35.25,35.25,35.1,35.21,1430000.0,19.772,19.772,19.6879,19.7496,1430000.0
2007-03-05 15:30:00,35.21,35.21,35.12,35.14,1755900.0,19.7496,19.7496,19.6991,19.7103,1755900.0
2007-03-06 09:30:00,35.26,35.46,35.26,35.32,1321700.0,19.7776,19.8898,19.7776,19.8113,1321700.0
2007-03-06 10:00:00,35.33,35.33,35.28,35.33,884800.0,19.8169,19.8169,19.7888,19.8169,884800.0
2007-03-06 10:30:00,35.33,35.35,35.25,35.26,794200.0,19.8169,19.8281,19.772,19.7776,794200.0
2007-03-06 11:00:00,35.26,35.31,35.25,35.28,394700.0,19.7776,19.8057,19.772,19.7888,394700.0
2007-03-06 11:30:00,35.28,35.33,35.25,35.31,405500.0,19.7888,19.8169,19.772,19.8057,405500.0
2007-03-06 12:00:00,35.31,35.33,35.29,35.3,648400.0,19.8057,19.8169,19.7944,19.8,648400.0
2007-03-06 12:30:00,35.31,35.34,35.29,35.31,443600.0,19.8057,19.8225,19.7944,19.8057,443600.0
2007-03-06 13:00:00,35.32,35.33,35.3,35.31,704100.0,19.8113,19.8169,19.8,19.8057,704100.0
2007-03-06 13:30:00,35.3,35.37,35.3,35.34,980000.0,19.8,19.8393,19.8,19.8225,980000.0
2007-03-06 14:00:00,35.34,35.37,35.32,35.37,804100.0,19.8225,19.8393,19.8113,19.8393,804100.0
2007-03-06 14:30:00,35.37,35.45,35.36,35.42,769700.0,19.8393,19.8842,19.8337,19.8674,769700.0
2007-03-06 15:00:00,35.42,35.6,35.41,35.57,899700.0,19.8674,19.9683,19.8617,19.9515,899700.0
2007-03-06 15:30:00,35.58,35.62,35.55,35.61,1229600.0,19.9571,19.9795,19.9403,19.9739,1229600.0
2007-03-07 09:30:00,35.63,35.63,35.45,35.53,481800.0,19.9851,19.9851,19.8842,19.9291,481800.0
2007-03-07 10:00:00,35.53,35.59,35.5,35.59,396300.0,19.9291,19.9627,19.9122,19.9627,396300.0
2007-03-07 10:30:00,35.58,35.65,35.53,35.55,414400.0,19.9571,19.9964,19.9291,19.9403,414400.0
2007-03-07 11:00:00,35.55,35.56,35.43,35.45,686600.0,19.9403,19.9459,19.873,19.8842,686600.0
2007-03-07 11:30:00,35.46,35.49,35.37,35.48,630700.0,19.8898,19.9066,19.8393,19.901,630700.0
2007-03-07 12:00:00,35.48,35.53,35.48,35.5,483600.0,19.901,19.9291,19.901,19.9122,483600.0
2007-03-07 12:30:00,35.5,35.53,35.48,35.52,315300.0,19.9122,19.9291,19.901,19.9234,315300.0
2007-03-07 13:00:00,35.51,35.6,35.5,35.59,361500.0,19.9178,19.9683,19.9122,19.9627,361500.0
2007-03-07 13:30:00,35.59,35.7,35.59,35.69,471000.0,19.9627,20.0244,19.9627,20.0188,471000.0
2007-03-07 14:00:00,35.69,35.71,35.59,35.65,536800.0,20.0188,20.03,19.9627,19.9964,536800.0
2007-03-07 14:30:00,35.65,35.73,35.65,35.65,388700.0,19.9964,20.0412,19.9964,19.9964,388700.0
2007-03-07 15:00:00,35.65,35.7,35.5,35.56,691300.0,19.9964,20.0244,19.9122,19.9459,691300.0
2007-03-07 15:30:00,35.55,35.57,35.45,35.47,907300.0,19.9403,19.9515,19.8842,19.8954,907300.0
2007-03-08 09:30:00,35.61,35.74,35.56,35.69,1343300.0,19.9739,20.0468,19.9459,20.0188,1343300.0
2007-03-08 10:00:00,35.7,35.77,35.66,35.73,493600.0,20.0244,20.0637,20.002,20.0412,493600.0
2007-03-08 10:30:00,35.74,35.81,35.68,35.69,453200.0,20.0468,20.0861,20.0132,20.0188,453200.0
2007-03-08 11:00:00,35.68,35.71,35.68,35.68,355600.0,20.0132,20.03,20.0132,20.0132,355600.0
2007-03-08 11:30:00,35.68,35.74,35.67,35.71,301000.0,20.0132,20.0468,20.0076,20.03,301000.0
2007-03-08 12:00:00,35.72,35.74,35.65,35.71,192000.0,20.0356,20.0468,19.9964,20.03,192000.0
2007-03-08 12:30:00,35.71,35.76,35.7,35.75,298700.0,20.03,20.0581,20.0244,20.0525,298700.0
2007-03-08 13:00:00,35.75,35.76,35.71,35.72,177300.0,20.0525,20.0581,20.03,20.0356,177300.0
2007-03-08 13:30:00,35.72,35.75,35.7,35.74,218300.0,20.0356,20.0525,20.0244,20.0468,218300.0
2007-03-08 14:00:00,35.73,35.73,35.67,35.69,420000.0,20.0412,20.0412,20.0076,20.0188,420000.0
2007-03-08 14:30:00,35.69,35.69,35.5,35.63,564800.0,20.0188,20.0188,19.9122,19.9851,564800.0
2007-03-08 15:00:00,35.63,35.67,35.58,35.59,522400.0,19.9851,20.0076,19.9571,19.9627,522400.0
2007-03-08 15:30:00,35.58,35.63,35.52,35.55,721600.0,19.9571,19.9851,19.9234,19.9403,721600.0
2007-03-09 09:30:00,35.69,35.75,35.65,35.65,848200.0,20.0188,20.0525,19.9964,19.9964,848200.0
2007-03-09 10:00:00,35.65,35.67,35.51,35.57,622700.0,19.9964,20.0076,19.9178,19.9515,622700.0
2007-03-09 10:30:00,35.57,35.7,35.55,35.66,416400.0,19.9515,20.0244,19.9403,20.002,416400.0
2007-03-09 11:00:00,35.66,35.68,35.62,35.65,240300.0,20.002,20.0132,19.9795,19.9964,240300.0
2007-03-09 11:30:00,35.64,35.71,35.64,35.64,236900.0,19.9908,20.03,19.9908,19.9908,236900.0
2007-03-09 12:00:00,35.65,35.68,35.62,35.67,188800.0,19.9964,20.0132,19.9795,20.0076,188800.0
2007-03-09 12:30:00,35.68,35.68,35.6,35.6,181000.0,20.0132,20.0132,19.9683,19.9683,181000.0
2007-03-09 13:00:00,35.6,35.67,35.59,35.61,304800.0,19.9683,20.0076,19.9627,19.9739,304800.0
2007-03-09 13:30:00,35.62,35.63,35.5,35.51,328900.0,19.9795,19.9851,19.9122,19.9178,328900.0
2007-03-09 14:00:00,35.51,35.56,35.47,35.51,432900.0,19.9178,19.9459,19.8954,19.9178,432900.0
2007-03-09 14:30:00,35.52,35.61,35.48,35.6,395200.0,19.9234,19.9739,19.901,19.9683,395200.0
2007-03-09 15:00:00,35.61,35.63,35.57,35.6,350500.0,19.9739,19.9851,19.9515,19.9683,350500.0
2007-03-09 15:30:00,35.6,35.63,35.49,35.53,808800.0,19.9683,19.9851,19.9066,19.9291,808800.0
2007-03-12 09:30:00,35.44,35.54,35.41,35.48,340500.0,19.8786,19.9347,19.8617,19.901,340500.0
2007-03-12 10:00:00,35.48,35.61,35.47,35.59,258100.0,19.901,19.9739,19.8954,19.9627,258100.0
2007-03-12 10:30:00,35.55,35.57,35.45,35.47,308000.0,19.9403,19.9515,19.8842,19.8954,308000.0
2007-03-12 11:00:00,35.47,35.54,35.46,35.54,278500.0,19.8954,19.9347,19.8898,19.9347,278500.0
2007-03-12 11:30:00,35.57,35.64,35.56,35.63,234100.0,19.9515,19.9908,19.9459,19.9851,234100.0
2007-03-12 12:00:00,35.64,35.71,35.63,35.63,707600.0,19.9908,20.03,19.9851,19.9851,707600.0
2007-03-12 12:30:00,35.63,35.65,35.57,35.59,286400.0,19.9851,19.9964,19.9515,19.9627,286400.0
2007-03-12 13:00:00,35.59,35.59,35.54,35.56,178200.0,19.9627,19.9627,19.9347,19.9459,178200.0
2007-03-12 13:30:00,35.57,35.58,35.55,35.58,395100.0,19.9515,19.9571,19.9403,19.9571,395100.0
2007-03-12 14:00:00,35.58,35.62,35.54,35.61,542200.0,19.9571,19.9795,19.9347,19.9739,542200.0
2007-03-12 14:30:00,35.62,35.68,35.61,35.68,304000.0,19.9795,20.0132,19.9739,20.0132,304000.0
2007-03-12 15:00:00,35.68,35.68,35.65,35.68,352600.0,20.0132,20.0132,19.9964,20.0132,352600.0
2007-03-12 15:30:00,35.68,35.68,35.58,35.65,463800.0,20.0132,20.0132,19.9571,19.9964,463800.0
2007-03-13 09:30:00,35.51,35.52,35.44,35.46,845100.0,19.9178,19.9234,19.8786,19.8898,845100.0
2007-03-13 10:00:00,35.47,35.51,35.44,35.49,522000.0,19.8954,19.9178,19.8786,19.9066,522000.0
2007-03-13 10:30:00,35.49,35.51,35.45,35.46,385700.0,19.9066,19.9178,19.8842,19.8898,385700.0
2007-03-13 11:00:00,35.46,35.48,35.44,35.46,193800.0,19.8898,19.901,19.8786,19.8898,193800.0
2007-03-13 11:30:00,35.46,35.47,35.44,35.45,408600.0,19.8898,19.8954,19.8786,19.8842,408600.0
2007-03-13 12:00:00,35.44,35.45,35.33,35.33,489100.0,19.8786,19.8842,19.8169,19.8169,489100.0
2007-03-13 12:30:00,35.33,35.33,35.22,35.3,868300.0,19.8169,19.8169,19.7552,19.8,868300.0
2007-03-13 13:00:00,35.3,35.37,35.25,35.28,469200.0,19.8,19.8393,19.772,19.7888,469200.0
2007-03-13 13:30:00,35.28,35.3,35.16,35.21,776700.0,19.7888,19.8,19.7215,19.7496,776700.0
2007-03-13 14:00:00,35.21,35.23,35.0,35.02,1121400.0,19.7496,19.7608,19.6318,19.643,1121400.0
2007-03-13 14:30:00,35.02,35.2,35.02,35.03,649500.0,19.643,19.744,19.643,19.6486,649500.0
2007-03-13 15:00:00,35.03,35.13,34.95,35.12,900700.0,19.6486,19.7047,19.6037,19.6991,900700.0
2007-03-13 15:30:00,35.12,35.12,34.9,35.0,1987000.0,19.6991,19.6991,19.5757,19.6318,1987000.0
2007-03-14 09:30:00,35.18,35.18,34.82,34.87,1228500.0,19.7327,19.7327,19.5308,19.5589,1228500.0
2007-03-14 10:00:00,34.86,34.87,34.68,34.75,1436100.0,19.5532,19.5589,19.4523,19.4915,1436100.0
2007-03-14 10:30:00,34.75,34.94,34.73,34.87,895600.0,19.4915,19.5981,19.4803,19.5589,895600.0
2007-03-14 11:00:00,34.87,34.87,34.73,34.74,467300.0,19.5589,19.5589,19.4803,19.4859,467300.0
2007-03-14 11:30:00,34.73,34.74,34.61,34.62,827100.0,19.4803,19.4859,19.413,19.4186,827100.0
2007-03-14 12:00:00,34.61,34.62,34.47,34.54,1080000.0,19.413,19.4186,19.3345,19.3738,1080000.0
2007-03-14 12:30:00,34.54,34.56,34.43,34.44,647900.0,19.3738,19.385,19.3121,19.3177,647900.0
2007-03-14 13:00:00,34.44,34.77,34.4,34.75,1007900.0,19.3177,19.5028,19.2952,19.4915,1007900.0
2007-03-14 13:30:00,34.76,34.98,34.71,34.8,660000.0,19.4972,19.6206,19.4691,19.5196,660000.0
2007-03-14 14:00:00,34.8,34.92,34.75,34.85,583500.0,19.5196,19.5869,19.4915,19.5476,583500.0
2007-03-14 14:30:00,34.86,35.0,34.86,34.91,943500.0,19.5532,19.6318,19.5532,19.5813,943500.0
2007-03-14 15:00:00,34.91,35.14,34.88,35.04,950800.0,19.5813,19.7103,19.5645,19.6542,950800.0
2007-03-14 15:30:00,35.04,35.08,34.87,34.9,1555300.0,19.6542,19.6766,19.5589,19.5757,1555300.0
2007-03-15 09:30:00,34.8,35.22,34.75,35.22,910900.0,19.5196,19.7552,19.4915,19.7552,910900.0
2007-03-15 10:00:00,35.22,35.28,35.19,35.27,867900.0,19.7552,19.7888,19.7383,19.7832,867900.0
2007-03-15 10:30:00,35.26,35.35,35.22,35.25,662400.0,19.7776,19.8281,19.7552,19.772,662400.0
2007-03-15 11:00:00,35.24,35.28,35.2,35.27,318000.0,19.7664,19.7888,19.744,19.7832,318000.0
2007-03-15 11:30:00,35.27,35.27,35.05,35.07,376100.0,19.7832,19.7832,19.6598,19.671,376100.0
2007-03-15 12:00:00,35.08,35.23,35.04,35.21,594700.0,19.6766,19.7608,19.6542,19.7496,594700.0
2007-03-15 12:30:00,35.21,35.27,35.17,35.18,262400.0,19.7496,19.7832,19.7271,19.7327,262400.0
2007-03-15 13:00:00,35.17,35.25,35.13,35.17,274200.0,19.7271,19.772,19.7047,19.7271,274200.0
2007-03-15 13:30:00,35.17,35.21,34.99,35.19,839200.0,19.7271,19.7496,19.6262,19.7383,839200.0
2007-03-15 14:00:00,35.19,35.21,35.08,35.14,392900.0,19.7383,19.7496,19.6766,19.7103,392900.0
2007-03-15 14:30:00,35.13,35.24,35.13,35.2,460200.0,19.7047,19.7664,19.7047,19.744,460200.0
2007-03-15 15:00:00,35.19,35.22,35.17,35.17,487900.0,19.7383,19.7552,19.7271,19.7271,487900.0
2007-03-15 15:30:00,35.17,35.22,35.15,35.19,1322300.0,19.7271,19.7552,19.7159,19.7383,1322300.0
2007-03-16 09:30:00,35.18,35.45,35.18,35.45,3222400.0,19.7327,19.8842,19.7327,19.8842,3222400.0
2007-03-16 10:00:00,35.44,35.48,35.36,35.4,619700.0,19.8786,19.901,19.8337,19.8561,619700.0
2007-03-16 10:30:00,35.4,35.48,35.38,35.38,467000.0,19.8561,19.901,19.8449,19.8449,467000.0
2007-03-16 11:00:00,35.38,35.42,35.29,35.3,449000.0,19.8449,19.8674,19.7944,19.8,449000.0
2007-03-16 11:30:00,35.3,35.31,35.12,35.24,570800.0,19.8,19.8057,19.6991,19.7664,570800.0
2007-03-16 12:00:00,35.23,35.24,35.16,35.17,413000.0,19.7608,19.7664,19.7215,19.7271,413000.0
2007-03-16 12:30:00,35.17,35.23,35.13,35.23,303400.0,19.7271,19.7608,19.7047,19.7608,303400.0
2007-03-16 13:00:00,35.23,35.28,35.19,35.27,302300.0,19.7608,19.7888,19.7383,19.7832,302300.0
2007-03-16 13:30:00,35.26,35.32,35.22,35.26,376500.0,19.7776,19.8113,19.7552,19.7776,376500.0
2007-03-16 14:00:00,35.25,35.26,35.08,35.12,381700.0,19.772,19.7776,19.6766,19.6991,381700.0
2007-03-16 14:30:00,35.12,35.12,35.05,35.1,381100.0,19.6991,19.6991,19.6598,19.6879,381100.0
2007-03-16 15:00:00,35.11,35.12,35.0,35.08,602400.0,19.6935,19.6991,19.6318,19.6766,602400.0
2007-03-16 15:30:00,35.08,35.16,35.06,35.1,1187200.0,19.6766,19.7215,19.6654,19.6879,1187200.0
2007-03-19 09:30:00,35.25,35.38,35.17,35.36,563000.0,19.772,19.8449,19.7271,19.8337,563000.0
2007-03-19 10:00:00,35.36,35.41,35.26,35.4,363300.0,19.8337,19.8617,19.7776,19.8561,363300.0
2007-03-19 10:30:00,35.4,35.43,35.33,35.41,322900.0,19.8561,19.873,19.8169,19.8617,322900.0
2007-03-19 11:00:00,35.41,35.46,35.36,35.45,320700.0,19.8617,19.8898,19.8337,19.8842,320700.0
2007-03-19 11:30:00,35.45,35.52,35.45,35.51,257200.0,19.8842,19.9234,19.8842,19.9178,257200.0
2007-03-19 12:00:00,35.51,35.51,35.42,35.43,283600.0,19.9178,19.9178,19.8674,19.873,283600.0
2007-03-19 12:30:00,35.43,35.44,35.35,35.39,271700.0,19.873,19.8786,19.8281,19.8505,271700.0
2007-03-19 13:00:00,35.4,35.48,35.37,35.43,244300.0,19.8561,19.901,19.8393,19.873,244300.0
2007-03-19 13:30:00,35.43,35.45,35.41,35.44,194900.0,19.873,19.8842,19.8617,19.8786,194900.0
2007-03-19 14:00:00,35.44,35.46,35.4,35.4,291800.0,19.8786,19.8898,19.8561,19.8561,291800.0
2007-03-19 14:30:00,35.41,35.48,35.4,35.44,313300.0,19.8617,19.901,19.8561,19.8786,313300.0
2007-03-19 15:00:00,35.43,35.47,35.36,35.39,297400.0,19.873,19.8954,19.8337,19.8505,297400.0
2007-03-19 15:30:00,35.4,35.43,35.39,35.42,617200.0,19.8561,19.873,19.8505,19.8674,617200.0
2007-03-20 09:30:00,35.38,35.48,35.35,35.4,311400.0,19.8449,19.901,19.8281,19.8561,311400.0
2007-03-20 10:00:00,35.4,35.44,35.35,35.41,266800.0,19.8561,19.8786,19.8281,19.8617,266800.0
2007-03-20 10:30:00,35.41,35.46,35.39,35.41,386600.0,19.8617,19.8898,19.8505,19.8617,386600.0
2007-03-20 11:00:00,35.4,35.5,35.4,35.49,382800.0,19.8561,19.9122,19.8561,19.9066,382800.0
2007-03-20 11:30:00,35.5,35.61,35.44,35.6,717900.0,19.9122,19.9739,19.8786,19.9683,717900.0
2007-03-20 12:00:00,35.6,35.65,35.53,35.65,440400.0,19.9683,19.9964,19.9291,19.9964,440400.0
2007-03-20 12:30:00,35.65,35.66,35.62,35.63,247600.0,19.9964,20.002,19.9795,19.9851,247600.0
2007-03-20 13:00:00,35.63,35.64,35.57,35.6,283400.0,19.9851,19.9908,19.9515,19.9683,283400.0
2007-03-20 13:30:00,35.6,35.6,35.49,35.5,464500.0,19.9683,19.9683,19.9066,19.9122,464500.0
2007-03-20 14:00:00,35.51,35.57,35.5,35.53,290700.0,19.9178,19.9515,19.9122,19.9291,290700.0
2007-03-20 14:30:00,35.52,35.55,35.44,35.53,369300.0,19.9234,19.9403,19.8786,19.9291,369300.0
2007-03-20 15:00:00,35.52,35.58,35.52,35.53,339900.0,19.9234,19.9571,19.9234,19.9291,339900.0
2007-03-20 15:30:00,35.53,35.59,35.52,35.58,572800.0,19.9291,19.9627,19.9234,19.9571,572800.0
2007-03-21 09:30:00,35.55,35.63,35.42,35.5,555600.0,19.9403,19.9851,19.8674,19.9122,555600.0
2007-03-21 10:00:00,35.5,35.56,35.5,35.55,336100.0,19.9122,19.9459,19.9122,19.9403,336100.0
2007-03-21 10:30:00,35.54,35.57,35.44,35.57,522800.0,19.9347,19.9515,19.8786,19.9515,522800.0
2007-03-21 11:00:00,35.57,35.58,35.51,35.52,468100.0,19.9515,19.9571,19.9178,19.9234,468100.0
2007-03-21 11:30:00,35.52,35.54,35.5,35.5,341200.0,19.9234,19.9347,19.9122,19.9122,341200.0
2007-03-21 12:00:00,35.51,35.51,35.49,35.49,203600.0,19.9178,19.9178,19.9066,19.9066,203600.0
2007-03-21 12:30:00,35.5,35.5,35.47,35.49,163300.0,19.9122,19.9122,19.8954,19.9066,163300.0
2007-03-21 13:00:00,35.49,35.53,35.48,35.53,183800.0,19.9066,19.9291,19.901,19.9291,183800.0
2007-03-21 13:30:00,35.53,35.56,35.48,35.53,224000.0,19.9291,19.9459,19.901,19.9291,224000.0
2007-03-21 14:00:00,35.53,35.82,35.47,35.81,1183700.0,19.9291,20.0917,19.8954,20.0861,1183700.0
2007-03-21 14:30:00,35.81,36.05,35.8,36.05,1145400.0,20.0861,20.2207,20.0805,20.2207,1145400.0
2007-03-21 15:00:00,36.05,36.05,35.83,35.87,1298300.0,20.2207,20.2207,20.0973,20.1198,1298300.0
2007-03-21 15:30:00,35.87,36.1,35.85,36.03,1816900.0,20.1198,20.2488,20.1085,20.2095,1816900.0
2007-03-22 09:30:00,36.03,36.07,35.92,35.96,705400.0,20.2095,20.2319,20.1478,20.1702,705400.0
2007-03-22 10:00:00,35.96,36.01,35.92,35.96,679700.0,20.1702,20.1983,20.1478,20.1702,679700.0
2007-03-22 10:30:00,35.96,36.01,35.9,35.9,444300.0,20.1702,20.1983,20.1366,20.1366,444300.0
2007-03-22 11:00:00,35.9,36.0,35.82,36.0,557700.0,20.1366,20.1927,20.0917,20.1927,557700.0
2007-03-22 11:30:00,36.0,36.0,35.94,36.0,464500.0,20.1927,20.1927,20.159,20.1927,464500.0
2007-03-22 12:00:00,36.0,36.11,35.96,36.07,523500.0,20.1927,20.2544,20.1702,20.2319,523500.0
2007-03-22 12:30:00,36.07,36.16,36.06,36.11,514700.0,20.2319,20.2824,20.2263,20.2544,514700.0
2007-03-22 13:00:00,36.11,36.13,36.03,36.07,305500.0,20.2544,20.2656,20.2095,20.2319,305500.0
2007-03-22 13:30:00,36.07,36.08,35.97,35.99,344500.0,20.2319,20.2376,20.1759,20.1871,344500.0
2007-03-22 14:00:00,35.99,36.0,35.93,35.98,331000.0,20.1871,20.1927,20.1534,20.1815,331000.0
2007-03-22 14:30:00,35.98,36.06,35.97,36.04,337700.0,20.1815,20.2263,20.1759,20.2151,337700.0
2007-03-22 15:00:00,36.04,36.04,35.94,36.0,453000.0,20.2151,20.2151,20.159,20.1927,453000.0
2007-03-22 15:30:00,35.99,36.02,35.98,36.0,780200.0,20.1871,20.2039,20.1815,20.1927,780200.0
2007-03-23 09:30:00,36.0,36.0,35.88,35.91,286300.0,20.1927,20.1927,20.1254,20.1422,286300.0
2007-03-23 10:00:00,35.92,36.15,35.87,35.94,636300.0,20.1478,20.2768,20.1198,20.159,636300.0
2007-03-23 10:30:00,35.93,35.97,35.89,35.97,216800.0,20.1534,20.1759,20.131,20.1759,216800.0
2007-03-23 11:00:00,35.97,35.99,35.92,35.95,341300.0,20.1759,20.1871,20.1478,20.1646,341300.0
2007-03-23 11:30:00,35.94,36.02,35.9,36.02,241300.0,20.159,20.2039,20.1366,20.2039,241300.0
2007-03-23 12:00:00,36.02,36.02,35.93,35.97,288900.0,20.2039,20.2039,20.1534,20.1759,288900.0
2007-03-23 12:30:00,35.97,35.98,35.9,35.91,157000.0,20.1759,20.1815,20.1366,20.1422,157000.0
2007-03-23 13:00:00,35.92,35.95,35.85,35.91,285600.0,20.1478,20.1646,20.1085,20.1422,285600.0
2007-03-23 13:30:00,35.91,35.92,35.85,35.89,238200.0,20.1422,20.1478,20.1085,20.131,238200.0
2007-03-23 14:00:00,35.89,35.89,35.81,35.87,319800.0,20.131,20.131,20.0861,20.1198,319800.0
2007-03-23 14:30:00,35.86,35.89,35.82,35.89,283000.0,20.1142,20.131,20.0917,20.131,283000.0
2007-03-23 15:00:00,35.89,35.91,34.85,35.85,328800.0,20.131,20.1422,19.5476,20.1085,328800.0
2007-03-23 15:30:00,35.86,35.95,35.85,35.89,735800.0,20.1142,20.1646,20.1085,20.131,735800.0
2007-03-26 09:30:00,36.0,36.07,35.84,35.92,474600.0,20.1927,20.2319,20.1029,20.1478,474600.0
2007-03-26 10:00:00,35.92,35.92,35.66,35.75,926700.0,20.1478,20.1478,20.002,20.0525,926700.0
2007-03-26 10:30:00,35.74,35.82,35.67,35.81,409400.0,20.0468,20.0917,20.0076,20.0861,409400.0
2007-03-26 11:00:00,35.8,35.81,35.66,35.7,673900.0,20.0805,20.0861,20.002,20.0244,673900.0
2007-03-26 11:30:00,35.7,35.81,35.7,35.81,394800.0,20.0244,20.0861,20.0244,20.0861,394800.0
2007-03-26 12:00:00,35.81,35.91,35.8,35.9,209500.0,20.0861,20.1422,20.0805,20.1366,209500.0
2007-03-26 12:30:00,35.9,35.98,35.87,35.91,509100.0,20.1366,20.1815,20.1198,20.1422,509100.0
2007-03-26 13:00:00,35.9,35.91,35.83,35.85,286500.0,20.1366,20.1422,20.0973,20.1085,286500.0
2007-03-26 13:30:00,35.85,35.93,35.84,35.92,344400.0,20.1085,20.1534,20.1029,20.1478,344400.0
2007-03-26 14:00:00,35.92,35.98,35.89,35.91,372100.0,20.1478,20.1815,20.131,20.1422,372100.0
2007-03-26 14:30:00,35.92,35.94,35.9,35.94,327000.0,20.1478,20.159,20.1366,20.159,327000.0
2007-03-26 15:00:00,35.94,36.0,35.9,35.99,669200.0,20.159,20.1927,20.1366,20.1871,669200.0
2007-03-26 15:30:00,35.99,36.05,35.96,36.02,960800.0,20.1871,20.2207,20.1702,20.2039,960800.0
2007-03-27 09:30:00,35.92,35.98,35.84,35.84,711800.0,20.1478,20.1815,20.1029,20.1029,711800.0
2007-03-27 10:00:00,35.84,35.88,35.71,35.73,1068100.0,20.1029,20.1254,20.03,20.0412,1068100.0
2007-03-27 10:30:00,35.72,35.77,35.65,35.65,580400.0,20.0356,20.0637,19.9964,19.9964,580400.0
2007-03-27 11:00:00,35.65,35.66,35.53,35.53,641800.0,19.9964,20.002,19.9291,19.9291,641800.0
2007-03-27 11:30:00,35.54,35.64,35.51,35.62,565100.0,19.9347,19.9908,19.9178,19.9795,565100.0
2007-03-27 12:00:00,35.62,35.67,35.6,35.66,448200.0,19.9795,20.0076,19.9683,20.002,448200.0
2007-03-27 12:30:00,35.66,35.69,35.61,35.65,292700.0,20.002,20.0188,19.9739,19.9964,292700.0
2007-03-27 13:00:00,35.65,35.68,35.62,35.65,526000.0,19.9964,20.0132,19.9795,19.9964,526000.0
2007-03-27 13:30:00,35.64,35.65,35.59,35.59,188000.0,19.9908,19.9964,19.9627,19.9627,188000.0
2007-03-27 14:00:00,35.59,35.63,35.57,35.58,481100.0,19.9627,19.9851,19.9515,19.9571,481100.0
2007-03-27 14:30:00,35.58,35.62,35.53,35.6,421000.0,19.9571,19.9795,19.9291,19.9683,421000.0
2007-03-27 15:00:00,35.6,35.64,35.57,35.63,383200.0,19.9683,19.9908,19.9515,19.9851,383200.0
2007-03-27 15:30:00,35.63,35.65,35.59,35.6,787400.0,19.9851,19.9964,19.9627,19.9683,787400.0
2007-03-28 09:30:00,35.2,35.46,35.1,35.11,1227500.0,19.9711,20.1186,19.9144,19.92,1227500.0
2007-03-28 10:00:00,35.12,35.14,35.0,35.05,662200.0,19.9257,19.9371,19.8576,19.886,662200.0
2007-03-28 10:30:00,35.05,35.07,34.87,35.04,1220200.0,19.886,19.8973,19.7839,19.8803,1220200.0
2007-03-28 11:00:00,35.04,35.07,34.83,34.88,761000.0,19.8803,19.8973,19.7612,19.7895,761000.0
2007-03-28 11:30:00,34.87,34.96,34.84,34.93,567200.0,19.7839,19.8349,19.7668,19.8179,567200.0
2007-03-28 12:00:00,34.93,35.1,34.9,35.07,951300.0,19.8179,19.9144,19.8009,19.8973,951300.0
2007-03-28 12:30:00,35.07,35.07,34.96,34.97,466700.0,19.8973,19.8973,19.8349,19.8406,466700.0
2007-03-28 13:00:00,34.96,34.97,34.88,34.92,299400.0,19.8349,19.8406,19.7895,19.8122,299400.0
2007-03-28 13:30:00,34.92,35.01,34.87,34.88,508500.0,19.8122,19.8633,19.7839,19.7895,508500.0
2007-03-28 14:00:00,34.89,34.95,34.8,34.8,626600.0,19.7952,19.8293,19.7441,19.7441,626600.0
2007-03-28 14:30:00,34.81,34.85,34.74,34.79,568700.0,19.7498,19.7725,19.7101,19.7385,568700.0
2007-03-28 15:00:00,34.79,34.89,34.75,34.85,667800.0,19.7385,19.7952,19.7158,19.7725,667800.0
2007-03-28 15:30:00,34.84,34.84,34.75,34.76,1222100.0,19.7668,19.7668,19.7158,19.7215,1222100.0
2007-03-29 09:30:00,34.97,35.07,34.92,34.95,511100.0,19.8406,19.8973,19.8122,19.8293,511100.0
2007-03-29 10:00:00,34.94,35.15,34.9,35.06,502900.0,19.8236,19.9427,19.8009,19.8917,502900.0
2007-03-29 10:30:00,35.06,35.08,34.9,35.02,373800.0,19.8917,19.903,19.8009,19.869,373800.0
2007-03-29 11:00:00,35.01,35.06,34.98,35.04,316800.0,19.8633,19.8917,19.8463,19.8803,316800.0
2007-03-29 11:30:00,35.03,35.05,34.87,34.87,303400.0,19.8746,19.886,19.7839,19.7839,303400.0
2007-03-29 12:00:00,34.87,34.99,34.86,34.86,458600.0,19.7839,19.8519,19.7782,19.7782,458600.0
2007-03-29 12:30:00,34.87,35.01,34.83,34.95,238100.0,19.7839,19.8633,19.7612,19.8293,238100.0
2007-03-29 13:00:00,34.95,34.98,34.78,34.87,312200.0,19.8293,19.8463,19.7328,19.7839,312200.0
2007-03-29 13:30:00,34.87,34.95,34.83,34.87,341300.0,19.7839,19.8293,19.7612,19.7839,341300.0
2007-03-29 14:00:00,34.88,34.91,34.77,34.88,349400.0,19.7895,19.8066,19.7271,19.7895,349400.0
2007-03-29 14:30:00,34.88,34.95,34.8,34.94,439400.0,19.7895,19.8293,19.7441,19.8236,439400.0
2007-03-29 15:00:00,34.93,35.02,34.88,34.99,610600.0,19.8179,19.869,19.7895,19.8519,610600.0
2007-03-29 15:30:00,34.99,35.05,34.97,35.02,868200.0,19.8519,19.886,19.8406,19.869,868200.0
2007-03-30 09:30:00,35.09,35.44,35.01,35.1,687500.0,19.9087,20.1073,19.8633,19.9144,687500.0
2007-03-30 10:00:00,35.11,35.18,35.03,35.04,655200.0,19.92,19.9597,19.8746,19.8803,655200.0
2007-03-30 10:30:00,35.04,35.04,34.95,34.95,353200.0,19.8803,19.8803,19.8293,19.8293,353200.0
2007-03-30 11:00:00,34.95,35.0,34.77,34.78,503300.0,19.8293,19.8576,19.7271,19.7328,503300.0
2007-03-30 11:30:00,34.79,34.93,34.62,34.77,797500.0,19.7385,19.8179,19.642,19.7271,797500.0
2007-03-30 12:00:00,34.77,34.85,34.69,34.8,342000.0,19.7271,19.7725,19.6817,19.7441,342000.0
2007-03-30 12:30:00,34.8,34.91,34.78,34.81,245400.0,19.7441,19.8066,19.7328,19.7498,245400.0
2007-03-30 13:00:00,34.8,34.9,34.78,34.9,129800.0,19.7441,19.8009,19.7328,19.8009,129800.0
2007-03-30 13:30:00,34.89,34.92,34.82,34.9,304200.0,19.7952,19.8122,19.7555,19.8009,304200.0
2007-03-30 14:00:00,34.9,34.94,34.87,34.93,234700.0,19.8009,19.8236,19.7839,19.8179,234700.0
2007-03-30 14:30:00,34.93,35.01,34.93,34.97,301600.0,19.8179,19.8633,19.8179,19.8406,301600.0
2007-03-30 15:00:00,34.97,35.0,34.93,35.0,291700.0,19.8406,19.8576,19.8179,19.8576,291700.0
2007-03-30 15:30:00,34.99,35.05,34.89,34.96,1227000.0,19.8519,19.886,19.7952,19.8349,1227000.0
2007-04-02 09:30:00,35.03,35.03,34.7,34.76,793600.0,19.8746,19.8746,19.6874,19.7215,793600.0
2007-04-02 10:00:00,34.76,34.76,34.63,34.71,858200.0,19.7215,19.7215,19.6477,19.6931,858200.0
2007-04-02 10:30:00,34.71,34.77,34.64,34.69,654700.0,19.6931,19.7271,19.6534,19.6817,654700.0
2007-04-02 11:00:00,34.69,34.78,34.68,34.71,569800.0,19.6817,19.7328,19.6761,19.6931,569800.0
2007-04-02 11:30:00,34.7,34.71,34.59,34.63,534000.0,19.6874,19.6931,19.625,19.6477,534000.0
2007-04-02 12:00:00,34.62,34.65,34.59,34.6,297700.0,19.642,19.659,19.625,19.6307,297700.0
2007-04-02 12:30:00,34.6,34.69,34.57,34.6,360400.0,19.6307,19.6817,19.6137,19.6307,360400.0
2007-04-02 13:00:00,34.6,34.63,34.57,34.61,478100.0,19.6307,19.6477,19.6137,19.6364,478100.0
2007-04-02 13:30:00,34.61,34.61,34.55,34.55,340400.0,19.6364,19.6364,19.6023,19.6023,340400.0
2007-04-02 14:00:00,34.56,34.62,34.51,34.61,445900.0,19.608,19.642,19.5796,19.6364,445900.0
2007-04-02 14:30:00,34.62,34.71,34.57,34.66,654400.0,19.642,19.6931,19.6137,19.6647,654400.0
2007-04-02 15:00:00,34.66,34.69,34.64,34.67,657600.0,19.6647,19.6817,19.6534,19.6704,657600.0
2007-04-02 15:30:00,34.67,34.69,34.62,34.66,811800.0,19.6704,19.6817,19.642,19.6647,811800.0
2007-04-03 09:30:00,34.89,35.02,34.86,34.97,788800.0,19.7952,19.869,19.7782,19.8406,788800.0
2007-04-03 10:00:00,34.97,35.11,34.97,34.99,570300.0,19.8406,19.92,19.8406,19.8519,570300.0
2007-04-03 10:30:00,34.99,35.17,34.97,35.1,471400.0,19.8519,19.9541,19.8406,19.9144,471400.0
2007-04-03 11:00:00,35.1,35.14,35.02,35.02,407500.0,19.9144,19.9371,19.869,19.869,407500.0
2007-04-03 11:30:00,35.01,35.05,34.98,35.05,438000.0,19.8633,19.886,19.8463,19.886,438000.0
2007-04-03 12:00:00,35.04,35.07,35.01,35.02,239800.0,19.8803,19.8973,19.8633,19.869,239800.0
2007-04-03 12:30:00,35.02,35.05,35.01,35.03,174300.0,19.869,19.886,19.8633,19.8746,174300.0
2007-04-03 13:00:00,35.03,35.1,35.01,35.1,298500.0,19.8746,19.9144,19.8633,19.9144,298500.0
2007-04-03 13:30:00,35.1,35.18,35.08,35.09,397500.0,19.9144,19.9597,19.903,19.9087,397500.0
2007-04-03 14:00:00,35.09,35.11,35.03,35.06,402100.0,19.9087,19.92,19.8746,19.8917,402100.0
2007-04-03 14:30:00,35.06,35.12,35.04,35.09,328400.0,19.8917,19.9257,19.8803,19.9087,328400.0
2007-04-03 15:00:00,35.09,35.1,35.04,35.06,337400.0,19.9087,19.9144,19.8803,19.8917,337400.0
2007-04-03 15:30:00,35.06,35.06,35.0,35.03,787300.0,19.8917,19.8917,19.8576,19.8746,787300.0
2007-04-04 09:30:00,34.98,35.1,34.91,34.91,435600.0,19.8463,19.9144,19.8066,19.8066,435600.0
2007-04-04 10:00:00,34.91,34.96,34.84,34.94,457800.0,19.8066,19.8349,19.7668,19.8236,457800.0
2007-04-04 10:30:00,34.93,34.96,34.9,34.95,522300.0,19.8179,19.8349,19.8009,19.8293,522300.0
2007-04-04 11:00:00,34.96,35.0,34.92,34.93,320600.0,19.8349,19.8576,19.8122,19.8179,320600.0
2007-04-04 11:30:00,34.92,34.94,34.86,34.88,461700.0,19.8122,19.8236,19.7782,19.7895,461700.0
2007-04-04 12:00:00,34.87,34.89,34.81,34.81,557400.0,19.7839,19.7952,19.7498,19.7498,557400.0
2007-04-04 12:30:00,34.82,34.83,34.8,34.81,383500.0,19.7555,19.7612,19.7441,19.7498,383500.0
2007-04-04 13:00:00,34.81,34.82,34.72,34.73,767300.0,19.7498,19.7555,19.6988,19.7044,767300.0
2007-04-04 13:30:00,34.73,34.76,34.71,34.74,371100.0,19.7044,19.7215,19.6931,19.7101,371100.0
2007-04-04 14:00:00,34.74,34.81,34.73,34.73,395500.0,19.7101,19.7498,19.7044,19.7044,395500.0
2007-04-04 14:30:00,34.74,34.75,34.68,34.69,435500.0,19.7101,19.7158,19.6761,19.6817,435500.0
2007-04-04 15:00:00,34.69,34.73,34.67,34.69,654300.0,19.6817,19.7044,19.6704,19.6817,654300.0
2007-04-04 15:30:00,34.69,34.79,34.68,34.7,1345200.0,19.6817,19.7385,19.6761,19.6874,1345200.0
2007-04-05 09:30:00,34.69,34.76,34.64,34.65,426400.0,19.6817,19.7215,19.6534,19.659,426400.0
2007-04-05 10:00:00,34.65,34.73,34.63,34.65,519600.0,19.659,19.7044,19.6477,19.659,519600.0
2007-04-05 10:30:00,34.66,34.68,34.63,34.66,269800.0,19.6647,19.6761,19.6477,19.6647,269800.0
2007-04-05 11:00:00,34.66,34.66,34.58,34.6,342100.0,19.6647,19.6647,19.6193,19.6307,342100.0
2007-04-05 11:30:00,34.6,34.61,34.53,34.6,459400.0,19.6307,19.6364,19.591,19.6307,459400.0
2007-04-05 12:00:00,34.61,34.68,34.6,34.63,299600.0,19.6364,19.6761,19.6307,19.6477,299600.0
2007-04-05 12:30:00,34.62,34.64,34.61,34.64,177100.0,19.642,19.6534,19.6364,19.6534,177100.0
2007-04-05 13:00:00,34.63,34.69,34.63,34.66,237900.0,19.6477,19.6817,19.6477,19.6647,237900.0
2007-04-05 13:30:00,34.66,34.75,34.66,34.67,732800.0,19.6647,19.7158,19.6647,19.6704,732800.0
2007-04-05 14:00:00,34.68,34.75,34.67,34.75,800300.0,19.6761,19.7158,19.6704,19.7158,800300.0
2007-04-05 14:30:00,34.75,34.79,34.73,34.75,454000.0,19.7158,19.7385,19.7044,19.7158,454000.0
2007-04-05 15:00:00,34.76,34.77,34.73,34.74,245900.0,19.7215,19.7271,19.7044,19.7101,245900.0
2007-04-05 15:30:00,34.74,34.78,34.7,34.73,754700.0,19.7101,19.7328,19.6874,19.7044,754700.0
2007-04-09 09:30:00,34.71,34.74,34.64,34.68,379000.0,19.6931,19.7101,19.6534,19.6761,379000.0
2007-04-09 10:00:00,34.68,34.69,34.58,34.6,466900.0,19.6761,19.6817,19.6193,19.6307,466900.0
2007-04-09 10:30:00,34.6,34.61,34.56,34.6,264800.0,19.6307,19.6364,19.608,19.6307,264800.0
2007-04-09 11:00:00,34.59,34.69,34.59,34.68,617200.0,19.625,19.6817,19.625,19.6761,617200.0
2007-04-09 11:30:00,34.68,34.69,34.57,34.61,389200.0,19.6761,19.6817,19.6137,19.6364,389200.0
2007-04-09 12:00:00,34.61,34.62,34.59,34.62,167500.0,19.6364,19.642,19.625,19.642,167500.0
2007-04-09 12:30:00,34.61,34.65,34.61,34.62,304400.0,19.6364,19.659,19.6364,19.642,304400.0
2007-04-09 13:00:00,34.63,34.65,34.62,34.64,260100.0,19.6477,19.659,19.642,19.6534,260100.0
2007-04-09 13:30:00,34.65,34.65,34.61,34.61,192300.0,19.659,19.659,19.6364,19.6364,192300.0
2007-04-09 14:00:00,34.61,34.64,34.59,34.62,211900.0,19.6364,19.6534,19.625,19.642,211900.0
2007-04-09 14:30:00,34.63,34.66,34.61,34.64,289800.0,19.6477,19.6647,19.6364,19.6534,289800.0
2007-04-09 15:00:00,34.65,34.67,34.62,34.67,471500.0,19.659,19.6704,19.642,19.6704,471500.0
2007-04-09 15:30:00,34.67,34.72,34.64,34.67,747800.0,19.6704,19.6988,19.6534,19.6704,747800.0
2007-04-10 09:30:00,34.68,34.8,34.61,34.72,627000.0,19.6761,19.7441,19.6364,19.6988,627000.0
2007-04-10 10:00:00,34.72,34.76,34.7,34.75,465800.0,19.6988,19.7215,19.6874,19.7158,465800.0
2007-04-10 10:30:00,34.75,34.77,34.73,34.74,372300.0,19.7158,19.7271,19.7044,19.7101,372300.0
2007-04-10 11:00:00,34.74,34.78,34.71,34.77,337500.0,19.7101,19.7328,19.6931,19.7271,337500.0
2007-04-10 11:30:00,34.78,34.84,34.77,34.77,457100.0,19.7328,19.7668,19.7271,19.7271,457100.0
2007-04-10 12:00:00,34.78,34.81,34.76,34.78,149700.0,19.7328,19.7498,19.7215,19.7328,149700.0
2007-04-10 12:30:00,34.78,34.83,34.78,34.8,305800.0,19.7328,19.7612,19.7328,19.7441,305800.0
2007-04-10 13:00:00,34.8,34.83,34.8,34.83,167300.0,19.7441,19.7612,19.7441,19.7612,167300.0
2007-04-10 13:30:00,34.83,34.84,34.8,34.84,282500.0,19.7612,19.7668,19.7441,19.7668,282500.0
2007-04-10 14:00:00,34.84,34.88,34.83,34.87,341900.0,19.7668,19.7895,19.7612,19.7839,341900.0
2007-04-10 14:30:00,34.87,34.9,34.86,34.89,472800.0,19.7839,19.8009,19.7782,19.7952,472800.0
2007-04-10 15:00:00,34.88,34.91,34.85,34.87,1013800.0,19.7895,19.8066,19.7725,19.7839,1013800.0
2007-04-10 15:30:00,34.88,34.88,34.78,34.8,809900.0,19.7895,19.7895,19.7328,19.7441,809900.0
2007-04-11 09:30:00,34.81,34.81,34.64,34.68,643800.0,19.7498,19.7498,19.6534,19.6761,643800.0
2007-04-11 10:00:00,34.68,34.81,34.56,34.59,511400.0,19.6761,19.7498,19.608,19.625,511400.0
2007-04-11 10:30:00,34.59,34.61,34.5,34.5,935100.0,19.625,19.6364,19.5739,19.5739,935100.0
2007-04-11 11:00:00,34.51,34.63,34.5,34.57,566400.0,19.5796,19.6477,19.5739,19.6137,566400.0
2007-04-11 11:30:00,34.58,34.58,34.49,34.5,562900.0,19.6193,19.6193,19.5683,19.5739,562900.0
2007-04-11 12:00:00,34.5,34.59,34.5,34.56,405500.0,19.5739,19.625,19.5739,19.608,405500.0
2007-04-11 12:30:00,34.56,34.57,34.52,34.55,375100.0,19.608,19.6137,19.5853,19.6023,375100.0
2007-04-11 13:00:00,34.55,34.58,34.52,34.57,443500.0,19.6023,19.6193,19.5853,19.6137,443500.0
2007-04-11 13:30:00,34.57,34.61,34.55,34.58,379500.0,19.6137,19.6364,19.6023,19.6193,379500.0
2007-04-11 14:00:00,34.58,34.58,34.45,34.46,683100.0,19.6193,19.6193,19.5456,19.5512,683100.0
2007-04-11 14:30:00,34.47,34.51,34.42,34.49,692600.0,19.5569,19.5796,19.5286,19.5683,692600.0
2007-04-11 15:00:00,34.49,34.52,34.41,34.46,884900.0,19.5683,19.5853,19.5229,19.5512,884900.0
2007-04-11 15:30:00,34.46,34.54,34.45,34.48,959200.0,19.5512,19.5966,19.5456,19.5626,959200.0
2007-04-12 09:30:00,34.35,34.45,34.19,34.2,1012100.0,19.4888,19.5456,19.3981,19.4037,1012100.0
2007-04-12 10:00:00,34.2,34.25,34.17,34.24,1083400.0,19.4037,19.4321,19.3867,19.4264,1083400.0
2007-04-12 10:30:00,34.23,34.25,34.1,34.23,1370000.0,19.4208,19.4321,19.347,19.4208,1370000.0
2007-04-12 11:00:00,34.22,34.28,34.18,34.23,1112200.0,19.4151,19.4491,19.3924,19.4208,1112200.0
2007-04-12 11:30:00,34.23,34.26,34.14,34.17,1534400.0,19.4208,19.4378,19.3697,19.3867,1534400.0
2007-04-12 12:00:00,34.17,34.24,34.14,34.21,506800.0,19.3867,19.4264,19.3697,19.4094,506800.0
2007-04-12 12:30:00,34.21,34.23,34.2,34.2,236900.0,19.4094,19.4208,19.4037,19.4037,236900.0
2007-04-12 13:00:00,34.2,34.29,34.2,34.28,617800.0,19.4037,19.4548,19.4037,19.4491,617800.0
2007-04-12 13:30:00,34.29,34.35,34.26,34.32,652000.0,19.4548,19.4888,19.4378,19.4718,652000.0
2007-04-12 14:00:00,34.3,34.32,34.28,34.29,286200.0,19.4605,19.4718,19.4491,19.4548,286200.0
2007-04-12 14:30:00,34.28,34.31,34.25,34.27,484800.0,19.4491,19.4661,19.4321,19.4434,484800.0
2007-04-12 15:00:00,34.26,34.31,34.26,34.31,494800.0,19.4378,19.4661,19.4378,19.4661,494800.0
2007-04-12 15:30:00,34.31,34.41,34.23,34.4,819400.0,19.4661,19.5229,19.4208,19.5172,819400.0
2007-04-13 09:30:00,34.6,34.6,34.18,34.27,937500.0,19.6307,19.6307,19.3924,19.4434,937500.0
2007-04-13 10:00:00,34.27,34.36,34.22,34.34,808500.0,19.4434,19.4945,19.4151,19.4832,808500.0
2007-04-13 10:30:00,34.34,34.48,34.3,34.45,812100.0,19.4832,19.5626,19.4605,19.5456,812100.0
2007-04-13 11:00:00,34.45,34.49,34.42,34.43,515000.0,19.5456,19.5683,19.5286,19.5342,515000.0
2007-04-13 11:30:00,34.43,34.45,34.39,34.42,514200.0,19.5342,19.5456,19.5115,19.5286,514200.0
2007-04-13 12:00:00,34.42,34.42,34.33,34.35,495300.0,19.5286,19.5286,19.4775,19.4888,495300.0
2007-04-13 12:30:00,34.35,34.37,34.31,34.34,419400.0,19.4888,19.5002,19.4661,19.4832,419400.0
2007-04-13 13:00:00,34.35,34.36,34.29,34.32,371100.0,19.4888,19.4945,19.4548,19.4718,371100.0
2007-04-13 13:30:00,34.31,34.38,34.31,34.36,322400.0,19.4661,19.5059,19.4661,19.4945,322400.0
2007-04-13 14:00:00,34.36,34.37,34.29,34.33,441500.0,19.4945,19.5002,19.4548,19.4775,441500.0
2007-04-13 14:30:00,34.33,34.37,34.32,34.36,416100.0,19.4775,19.5002,19.4718,19.4945,416100.0
2007-04-13 15:00:00,34.36,34.43,34.35,34.42,406800.0,19.4945,19.5342,19.4888,19.5286,406800.0
2007-04-13 15:30:00,34.41,34.47,34.39,34.46,875200.0,19.5229,19.5569,19.5115,19.5512,875200.0
2007-04-16 09:30:00,34.55,34.91,34.54,34.72,1128600.0,19.6023,19.8066,19.5966,19.6988,1128600.0
2007-04-16 10:00:00,34.72,34.93,34.69,34.9,690100.0,19.6988,19.8179,19.6817,19.8009,690100.0
2007-04-16 10:30:00,34.91,35.0,34.89,34.94,773800.0,19.8066,19.8576,19.7952,19.8236,773800.0
2007-04-16 11:00:00,34.94,34.95,34.89,34.94,431600.0,19.8236,19.8293,19.7952,19.8236,431600.0
2007-04-16 11:30:00,34.95,34.99,34.92,34.95,531500.0,19.8293,19.8519,19.8122,19.8293,531500.0
2007-04-16 12:00:00,34.94,34.99,34.93,34.98,464400.0,19.8236,19.8519,19.8179,19.8463,464400.0
2007-04-16 12:30:00,34.98,35.0,34.92,34.92,507800.0,19.8463,19.8576,19.8122,19.8122,507800.0
2007-04-16 13:00:00,34.92,34.93,34.79,34.83,575100.0,19.8122,19.8179,19.7385,19.7612,575100.0
2007-04-16 13:30:00,34.83,34.89,34.79,34.81,285800.0,19.7612,19.7952,19.7385,19.7498,285800.0
2007-04-16 14:00:00,34.81,34.84,34.78,34.81,254100.0,19.7498,19.7668,19.7328,19.7498,254100.0
2007-04-16 14:30:00,34.8,34.86,34.8,34.84,275400.0,19.7441,19.7782,19.7441,19.7668,275400.0
2007-04-16 15:00:00,34.84,34.92,34.82,34.88,398600.0,19.7668,19.8122,19.7555,19.7895,398600.0
2007-04-16 15:30:00,34.87,34.94,34.86,34.9,1149800.0,19.7839,19.8236,19.7782,19.8009,1149800.0
2007-04-17 09:30:00,34.85,34.9,34.43,34.71,1619800.0,19.7725,19.8009,19.5342,19.6931,1619800.0
2007-04-17 10:00:00,34.71,34.89,34.68,34.88,1081700.0,19.6931,19.7952,19.6761,19.7895,1081700.0
2007-04-17 10:30:00,34.88,34.88,34.77,34.82,522200.0,19.7895,19.7895,19.7271,19.7555,522200.0
2007-04-17 11:00:00,34.83,34.88,34.77,34.82,679500.0,19.7612,19.7895,19.7271,19.7555,679500.0
2007-04-17 11:30:00,34.82,34.82,34.75,34.77,531500.0,19.7555,19.7555,19.7158,19.7271,531500.0
2007-04-17 12:00:00,34.77,34.77,34.66,34.67,626600.0,19.7271,19.7271,19.6647,19.6704,626600.0
2007-04-17 12:30:00,34.66,34.68,34.58,34.6,412200.0,19.6647,19.6761,19.6193,19.6307,412200.0
2007-04-17 13:00:00,34.61,34.67,34.6,34.63,581500.0,19.6364,19.6704,19.6307,19.6477,581500.0
2007-04-17 13:30:00,34.63,34.68,34.6,34.61,538800.0,19.6477,19.6761,19.6307,19.6364,538800.0
2007-04-17 14:00:00,34.6,34.64,34.57,34.64,477900.0,19.6307,19.6534,19.6137,19.6534,477900.0
2007-04-17 14:30:00,34.63,34.63,34.54,34.59,536200.0,19.6477,19.6477,19.5966,19.625,536200.0
2007-04-17 15:00:00,34.59,34.6,34.47,34.52,909000.0,19.625,19.6307,19.5569,19.5853,909000.0
2007-04-17 15:30:00,34.51,34.57,34.51,34.55,1362700.0,19.5796,19.6137,19.5796,19.6023,1362700.0
2007-04-18 09:30:00,34.56,34.56,34.29,34.39,1194900.0,19.608,19.608,19.4548,19.5115,1194900.0
2007-04-18 10:00:00,34.38,34.49,34.32,34.43,987200.0,19.5059,19.5683,19.4718,19.5342,987200.0
2007-04-18 10:30:00,34.43,34.51,34.37,34.47,709700.0,19.5342,19.5796,19.5002,19.5569,709700.0
2007-04-18 11:00:00,34.47,34.51,34.35,34.39,737600.0,19.5569,19.5796,19.4888,19.5115,737600.0
2007-04-18 11:30:00,34.38,34.44,34.34,34.4,371600.0,19.5059,19.5399,19.4832,19.5172,371600.0
2007-04-18 12:00:00,34.39,34.4,34.27,34.33,430100.0,19.5115,19.5172,19.4434,19.4775,430100.0
2007-04-18 12:30:00,34.32,34.36,34.26,34.29,358000.0,19.4718,19.4945,19.4378,19.4548,358000.0
2007-04-18 13:00:00,34.28,34.33,34.24,34.24,522100.0,19.4491,19.4775,19.4264,19.4264,522100.0
2007-04-18 13:30:00,34.24,34.41,34.23,34.31,570900.0,19.4264,19.5229,19.4208,19.4661,570900.0
2007-04-18 14:00:00,34.31,34.48,34.3,34.4,584800.0,19.4661,19.5626,19.4605,19.5172,584800.0
2007-04-18 14:30:00,34.41,34.42,34.36,34.4,325500.0,19.5229,19.5286,19.4945,19.5172,325500.0
2007-04-18 15:00:00,34.39,34.47,34.39,34.47,952300.0,19.5115,19.5569,19.5115,19.5569,952300.0
2007-04-18 15:30:00,34.46,34.47,34.39,34.39,846200.0,19.5512,19.5569,19.5115,19.5115,846200.0
2007-04-19 09:30:00,34.31,34.31,34.14,34.2,1276400.0,19.4661,19.4661,19.3697,19.4037,1276400.0
2007-04-19 10:00:00,34.19,34.39,34.19,34.35,1264900.0,19.3981,19.5115,19.3981,19.4888,1264900.0
2007-04-19 10:30:00,34.35,34.35,34.28,34.33,719400.0,19.4888,19.4888,19.4491,19.4775,719400.0
2007-04-19 11:00:00,34.33,34.36,34.3,34.31,729800.0,19.4775,19.4945,19.4605,19.4661,729800.0
2007-04-19 11:30:00,34.32,34.36,34.27,34.34,531000.0,19.4718,19.4945,19.4434,19.4832,531000.0
2007-04-19 12:00:00,34.34,34.41,34.32,34.37,582600.0,19.4832,19.5229,19.4718,19.5002,582600.0
2007-04-19 12:30:00,34.37,34.42,34.34,34.39,382500.0,19.5002,19.5286,19.4832,19.5115,382500.0
2007-04-19 13:00:00,34.39,34.45,34.38,34.44,246100.0,19.5115,19.5456,19.5059,19.5399,246100.0
2007-04-19 13:30:00,34.44,34.48,34.43,34.43,299600.0,19.5399,19.5626,19.5342,19.5342,299600.0
2007-04-19 14:00:00,34.44,34.44,34.34,34.37,326000.0,19.5399,19.5399,19.4832,19.5002,326000.0
2007-04-19 14:30:00,34.37,34.47,34.34,34.44,396900.0,19.5002,19.5569,19.4832,19.5399,396900.0
2007-04-19 15:00:00,34.44,34.44,34.32,34.34,866600.0,19.5399,19.5399,19.4718,19.4832,866600.0
2007-04-19 15:30:00,34.34,34.36,34.23,34.32,1576500.0,19.4832,19.4945,19.4208,19.4718,1576500.0
2007-04-20 09:30:00,35.0,35.05,34.35,34.4,2565900.0,19.8576,19.886,19.4888,19.5172,2565900.0
2007-04-20 10:00:00,34.4,34.47,34.36,34.39,594100.0,19.5172,19.5569,19.4945,19.5115,594100.0
2007-04-20 10:30:00,34.38,34.5,34.36,34.46,819600.0,19.5059,19.5739,19.4945,19.5512,819600.0
2007-04-20 11:00:00,34.45,34.45,34.33,34.41,625500.0,19.5456,19.5456,19.4775,19.5229,625500.0
2007-04-20 11:30:00,34.4,34.46,34.39,34.4,500100.0,19.5172,19.5512,19.5115,19.5172,500100.0
2007-04-20 12:00:00,34.4,34.42,34.38,34.4,576800.0,19.5172,19.5286,19.5059,19.5172,576800.0
2007-04-20 12:30:00,34.4,34.42,34.39,34.41,468500.0,19.5172,19.5286,19.5115,19.5229,468500.0
2007-04-20 13:00:00,34.4,34.41,34.39,34.41,505600.0,19.5172,19.5229,19.5115,19.5229,505600.0
2007-04-20 13:30:00,34.41,34.43,34.39,34.41,685600.0,19.5229,19.5342,19.5115,19.5229,685600.0
2007-04-20 14:00:00,34.41,34.49,34.4,34.46,795900.0,19.5229,19.5683,19.5172,19.5512,795900.0
2007-04-20 14:30:00,34.46,34.48,34.42,34.44,691700.0,19.5512,19.5626,19.5286,19.5399,691700.0
2007-04-20 15:00:00,34.44,34.45,34.4,34.45,708700.0,19.5399,19.5456,19.5172,19.5456,708700.0
2007-04-20 15:30:00,34.45,34.59,34.42,34.55,1528700.0,19.5456,19.625,19.5286,19.6023,1528700.0
2007-04-23 09:30:00,34.55,34.56,34.41,34.41,595900.0,19.6023,19.608,19.5229,19.5229,595900.0
2007-04-23 10:00:00,34.41,34.42,34.33,34.36,549100.0,19.5229,19.5286,19.4775,19.4945,549100.0
2007-04-23 10:30:00,34.36,34.4,34.32,34.37,660600.0,19.4945,19.5172,19.4718,19.5002,660600.0
2007-04-23 11:00:00,34.37,34.44,34.36,34.43,611000.0,19.5002,19.5399,19.4945,19.5342,611000.0
2007-04-23 11:30:00,34.42,34.43,34.39,34.41,257900.0,19.5286,19.5342,19.5115,19.5229,257900.0
2007-04-23 12:00:00,34.41,34.43,34.36,34.39,457000.0,19.5229,19.5342,19.4945,19.5115,457000.0
2007-04-23 12:30:00,34.39,34.41,34.38,34.4,265100.0,19.5115,19.5229,19.5059,19.5172,265100.0
2007-04-23 13:00:00,34.4,34.41,34.38,34.39,318100.0,19.5172,19.5229,19.5059,19.5115,318100.0
2007-04-23 13:30:00,34.38,34.42,34.37,34.4,674500.0,19.5059,19.5286,19.5002,19.5172,674500.0
2007-04-23 14:00:00,34.39,34.42,34.33,34.38,574800.0,19.5115,19.5286,19.4775,19.5059,574800.0
2007-04-23 14:30:00,34.38,34.41,34.37,34.4,381900.0,19.5059,19.5229,19.5002,19.5172,381900.0
2007-04-23 15:00:00,34.4,34.41,34.38,34.41,769100.0,19.5172,19.5229,19.5059,19.5229,769100.0
2007-04-23 15:30:00,34.4,34.41,34.33,34.35,791800.0,19.5172,19.5229,19.4775,19.4888,791800.0
2007-04-24 09:30:00,34.5,34.79,34.1,34.12,887700.0,19.5739,19.7385,19.347,19.3583,887700.0
2007-04-24 10:00:00,34.11,34.14,34.02,34.08,1761800.0,19.3527,19.3697,19.3016,19.3356,1761800.0
2007-04-24 10:30:00,34.08,34.18,34.05,34.17,837600.0,19.3356,19.3924,19.3186,19.3867,837600.0
2007-04-24 11:00:00,34.16,34.21,34.15,34.18,941600.0,19.381,19.4094,19.3754,19.3924,941600.0
2007-04-24 11:30:00,34.18,34.2,34.13,34.14,354100.0,19.3924,19.4037,19.364,19.3697,354100.0
2007-04-24 12:00:00,34.14,34.29,34.14,34.26,526400.0,19.3697,19.4548,19.3697,19.4378,526400.0
2007-04-24 12:30:00,34.26,34.26,34.19,34.2,268800.0,19.4378,19.4378,19.3981,19.4037,268800.0
2007-04-24 13:00:00,34.2,34.23,34.17,34.21,363800.0,19.4037,19.4208,19.3867,19.4094,363800.0
2007-04-24 13:30:00,34.2,34.27,34.19,34.21,423400.0,19.4037,19.4434,19.3981,19.4094,423400.0
2007-04-24 14:00:00,34.22,34.24,34.18,34.19,436500.0,19.4151,19.4264,19.3924,19.3981,436500.0
2007-04-24 14:30:00,34.19,34.2,34.17,34.2,487700.0,19.3981,19.4037,19.3867,19.4037,487700.0
2007-04-24 15:00:00,34.2,34.22,34.18,34.18,436900.0,19.4037,19.4151,19.3924,19.3924,436900.0
2007-04-24 15:30:00,34.18,34.21,34.13,34.14,620600.0,19.3924,19.4094,19.364,19.3697,620600.0
2007-04-25 09:30:00,34.33,34.39,34.16,34.17,656700.0,19.4775,19.5115,19.381,19.3867,656700.0
2007-04-25 10:00:00,34.16,34.24,34.13,34.23,575700.0,19.381,19.4264,19.364,19.4208,575700.0
2007-04-25 10:30:00,34.24,34.24,34.16,34.21,230600.0,19.4264,19.4264,19.381,19.4094,230600.0
2007-04-25 11:00:00,34.22,34.3,34.21,34.24,276700.0,19.4151,19.4605,19.4094,19.4264,276700.0
2007-04-25 11:30:00,34.24,34.3,34.23,34.3,231900.0,19.4264,19.4605,19.4208,19.4605,231900.0
2007-04-25 12:00:00,34.3,34.3,34.23,34.28,297200.0,19.4605,19.4605,19.4208,19.4491,297200.0
2007-04-25 12:30:00,34.28,34.31,34.23,34.3,356000.0,19.4491,19.4661,19.4208,19.4605,356000.0
2007-04-25 13:00:00,34.31,34.45,34.3,34.43,573500.0,19.4661,19.5456,19.4605,19.5342,573500.0
2007-04-25 13:30:00,34.43,34.5,34.39,34.49,818600.0,19.5342,19.5739,19.5115,19.5683,818600.0
2007-04-25 14:00:00,34.5,34.54,34.45,34.52,664600.0,19.5739,19.5966,19.5456,19.5853,664600.0
2007-04-25 14:30:00,34.53,34.53,34.45,34.48,403200.0,19.591,19.591,19.5456,19.5626,403200.0
2007-04-25 15:00:00,34.47,34.57,34.47,34.57,520700.0,19.5569,19.6137,19.5569,19.6137,520700.0
2007-04-25 15:30:00,34.57,34.66,34.49,34.56,1620100.0,19.6137,19.6647,19.5683,19.608,1620100.0
2007-04-26 09:30:00,35.07,35.08,34.36,34.37,539700.0,19.8973,19.903,19.4945,19.5002,539700.0
2007-04-26 10:00:00,34.38,34.44,34.36,34.41,523000.0,19.5059,19.5399,19.4945,19.5229,523000.0
2007-04-26 10:30:00,34.4,34.5,34.4,34.49,436800.0,19.5172,19.5739,19.5172,19.5683,436800.0
2007-04-26 11:00:00,34.49,34.52,34.42,34.44,363800.0,19.5683,19.5853,19.5286,19.5399,363800.0
2007-04-26 11:30:00,34.43,34.54,34.4,34.41,823800.0,19.5342,19.5966,19.5172,19.5229,823800.0
2007-04-26 12:00:00,34.42,34.49,34.4,34.47,511800.0,19.5286,19.5683,19.5172,19.5569,511800.0
2007-04-26 12:30:00,34.48,34.51,34.44,34.45,334000.0,19.5626,19.5796,19.5399,19.5456,334000.0
2007-04-26 13:00:00,34.45,34.49,34.42,34.43,445000.0,19.5456,19.5683,19.5286,19.5342,445000.0
2007-04-26 13:30:00,34.44,34.52,34.44,34.5,337900.0,19.5399,19.5853,19.5399,19.5739,337900.0
2007-04-26 14:00:00,34.5,34.62,34.49,34.6,489100.0,19.5739,19.642,19.5683,19.6307,489100.0
2007-04-26 14:30:00,34.61,34.7,34.6,34.69,537900.0,19.6364,19.6874,19.6307,19.6817,537900.0
2007-04-26 15:00:00,34.68,34.68,34.57,34.58,434700.0,19.6761,19.6761,19.6137,19.6193,434700.0
2007-04-26 15:30:00,34.58,34.6,34.53,34.54,750200.0,19.6193,19.6307,19.591,19.5966,750200.0
2007-04-27 09:30:00,34.07,34.55,34.0,34.41,472700.0,19.33,19.6023,19.2903,19.5229,472700.0
2007-04-27 10:00:00,34.41,34.5,34.38,34.45,387100.0,19.5229,19.5739,19.5059,19.5456,387100.0
2007-04-27 10:30:00,34.46,34.49,34.36,34.43,391900.0,19.5512,19.5683,19.4945,19.5342,391900.0
2007-04-27 11:00:00,34.43,34.54,34.43,34.49,399500.0,19.5342,19.5966,19.5342,19.5683,399500.0
2007-04-27 11:30:00,34.49,34.53,34.44,34.47,403400.0,19.5683,19.591,19.5399,19.5569,403400.0
2007-04-27 12:00:00,34.47,34.53,34.45,34.52,270100.0,19.5569,19.591,19.5456,19.5853,270100.0
2007-04-27 12:30:00,34.52,34.54,34.46,34.52,238900.0,19.5853,19.5966,19.5512,19.5853,238900.0
2007-04-27 13:00:00,34.51,34.57,34.48,34.55,229000.0,19.5796,19.6137,19.5626,19.6023,229000.0
2007-04-27 13:30:00,34.55,34.63,34.55,34.57,299200.0,19.6023,19.6477,19.6023,19.6137,299200.0
2007-04-27 14:00:00,34.57,34.65,34.56,34.59,281700.0,19.6137,19.659,19.608,19.625,281700.0
2007-04-27 14:30:00,34.59,34.64,34.56,34.61,292700.0,19.625,19.6534,19.608,19.6364,292700.0
2007-04-27 15:00:00,34.61,34.63,34.59,34.59,375100.0,19.6364,19.6477,19.625,19.625,375100.0
2007-04-27 15:30:00,34.59,34.61,34.52,34.56,889600.0,19.625,19.6364,19.5853,19.608,889600.0
2007-04-30 09:30:00,34.56,34.64,34.51,34.57,561700.0,19.608,19.6534,19.5796,19.6137,561700.0
2007-04-30 10:00:00,34.57,34.68,34.54,34.62,492600.0,19.6137,19.6761,19.5966,19.642,492600.0
2007-04-30 10:30:00,34.62,34.69,34.6,34.63,566300.0,19.642,19.6817,19.6307,19.6477,566300.0
2007-04-30 11:00:00,34.63,34.64,34.55,34.59,508400.0,19.6477,19.6534,19.6023,19.625,508400.0
2007-04-30 11:30:00,34.59,34.6,34.53,34.53,292000.0,19.625,19.6307,19.591,19.591,292000.0
2007-04-30 12:00:00,34.54,34.61,34.51,34.6,424500.0,19.5966,19.6364,19.5796,19.6307,424500.0
2007-04-30 12:30:00,34.59,34.61,34.56,34.59,314900.0,19.625,19.6364,19.608,19.625,314900.0
2007-04-30 13:00:00,34.58,34.6,34.54,34.57,327500.0,19.6193,19.6307,19.5966,19.6137,327500.0
2007-04-30 13:30:00,34.56,34.6,34.56,34.6,540300.0,19.608,19.6307,19.608,19.6307,540300.0
2007-04-30 14:00:00,34.59,34.6,34.55,34.58,400900.0,19.625,19.6307,19.6023,19.6193,400900.0
2007-04-30 14:30:00,34.58,34.59,34.46,34.48,709100.0,19.6193,19.625,19.5512,19.5626,709100.0
2007-04-30 15:00:00,34.48,34.49,34.43,34.49,635800.0,19.5626,19.5683,19.5342,19.5683,635800.0
2007-04-30 15:30:00,34.49,34.49,34.33,34.33,1457200.0,19.5683,19.5683,19.4775,19.4775,1457200.0
2007-05-01 09:30:00,34.35,34.41,34.25,34.27,895200.0,19.4888,19.5229,19.4321,19.4434,895200.0
2007-05-01 10:00:00,34.28,34.3,34.15,34.16,943500.0,19.4491,19.4605,19.3754,19.381,943500.0
2007-05-01 10:30:00,34.15,34.27,34.13,34.25,558900.0,19.3754,19.4434,19.364,19.4321,558900.0
2007-05-01 11:00:00,34.25,34.28,34.18,34.22,535800.0,19.4321,19.4491,19.3924,19.4151,535800.0
2007-05-01 11:30:00,34.21,34.26,34.2,34.23,513800.0,19.4094,19.4378,19.4037,19.4208,513800.0
2007-05-01 12:00:00,34.23,34.25,34.18,34.24,216800.0,19.4208,19.4321,19.3924,19.4264,216800.0
2007-05-01 12:30:00,34.23,34.25,34.16,34.21,603800.0,19.4208,19.4321,19.381,19.4094,603800.0
2007-05-01 13:00:00,34.21,34.25,34.16,34.23,397500.0,19.4094,19.4321,19.381,19.4208,397500.0
2007-05-01 13:30:00,34.22,34.29,34.22,34.27,797900.0,19.4151,19.4548,19.4151,19.4434,797900.0
2007-05-01 14:00:00,34.28,34.35,34.25,34.34,1072200.0,19.4491,19.4888,19.4321,19.4832,1072200.0
2007-05-01 14:30:00,34.34,34.41,34.3,34.35,1317800.0,19.4832,19.5229,19.4605,19.4888,1317800.0
2007-05-01 15:00:00,34.36,34.4,34.34,34.35,428300.0,19.4945,19.5172,19.4832,19.4888,428300.0
2007-05-01 15:30:00,34.35,34.41,34.35,34.37,427900.0,19.4888,19.5229,19.4888,19.5002,427900.0
2007-05-02 09:30:00,34.39,34.45,34.0,34.4,392400.0,19.5115,19.5456,19.2903,19.5172,392400.0
2007-05-02 10:00:00,34.4,34.47,34.39,34.4,477900.0,19.5172,19.5569,19.5115,19.5172,477900.0
2007-05-02 10:30:00,34.4,34.48,34.4,34.44,437000.0,19.5172,19.5626,19.5172,19.5399,437000.0
2007-05-02 11:00:00,34.43,34.5,34.4,34.46,530700.0,19.5342,19.5739,19.5172,19.5512,530700.0
2007-05-02 11:30:00,34.46,34.48,34.43,34.44,411600.0,19.5512,19.5626,19.5342,19.5399,411600.0
2007-05-02 12:00:00,34.44,34.47,34.39,34.42,306100.0,19.5399,19.5569,19.5115,19.5286,306100.0
2007-05-02 12:30:00,34.42,34.44,34.39,34.39,313800.0,19.5286,19.5399,19.5115,19.5115,313800.0
2007-05-02 13:00:00,34.4,34.42,34.36,34.37,356400.0,19.5172,19.5286,19.4945,19.5002,356400.0
2007-05-02 13:30:00,34.38,34.42,34.37,34.39,284400.0,19.5059,19.5286,19.5002,19.5115,284400.0
2007-05-02 14:00:00,34.39,34.47,34.39,34.46,464900.0,19.5115,19.5569,19.5115,19.5512,464900.0
2007-05-02 14:30:00,34.45,34.48,34.41,34.46,350700.0,19.5456,19.5626,19.5229,19.5512,350700.0
2007-05-02 15:00:00,34.46,34.55,34.42,34.54,565500.0,19.5512,19.6023,19.5286,19.5966,565500.0
2007-05-02 15:30:00,34.54,34.55,34.42,34.5,1169800.0,19.5966,19.6023,19.5286,19.5739,1169800.0
2007-05-03 09:30:00,34.54,34.62,34.38,34.41,689500.0,19.5966,19.642,19.5059,19.5229,689500.0
2007-05-03 10:00:00,34.41,34.48,34.29,34.29,803800.0,19.5229,19.5626,19.4548,19.4548,803800.0
2007-05-03 10:30:00,34.29,35.35,34.28,34.36,1081000.0,19.4548,20.0562,19.4491,19.4945,1081000.0
2007-05-03 11:00:00,34.35,34.36,34.24,34.28,598900.0,19.4888,19.4945,19.4264,19.4491,598900.0
2007-05-03 11:30:00,34.28,34.36,34.26,34.36,537600.0,19.4491,19.4945,19.4378,19.4945,537600.0
2007-05-03 12:00:00,34.35,34.38,34.31,34.33,458500.0,19.4888,19.5059,19.4661,19.4775,458500.0
2007-05-03 12:30:00,34.33,34.4,34.33,34.36,366600.0,19.4775,19.5172,19.4775,19.4945,366600.0
2007-05-03 13:00:00,34.36,34.39,34.34,34.34,277400.0,19.4945,19.5115,19.4832,19.4832,277400.0
2007-05-03 13:30:00,34.34,34.45,34.33,34.43,410200.0,19.4832,19.5456,19.4775,19.5342,410200.0
2007-05-03 14:00:00,34.42,34.45,34.38,34.43,649600.0,19.5286,19.5456,19.5059,19.5342,649600.0
2007-05-03 14:30:00,34.43,34.44,34.38,34.39,375200.0,19.5342,19.5399,19.5059,19.5115,375200.0
2007-05-03 15:00:00,34.4,34.44,34.37,34.44,436700.0,19.5172,19.5399,19.5002,19.5399,436700.0
2007-05-03 15:30:00,34.44,34.44,34.34,34.35,820900.0,19.5399,19.5399,19.4832,19.4888,820900.0
2007-05-04 09:30:00,34.48,34.54,34.37,34.49,336900.0,19.5626,19.5966,19.5002,19.5683,336900.0
2007-05-04 10:00:00,34.49,34.62,34.46,34.62,594500.0,19.5683,19.642,19.5512,19.642,594500.0
2007-05-04 10:30:00,34.61,34.63,34.54,34.61,321900.0,19.6364,19.6477,19.5966,19.6364,321900.0
2007-05-04 11:00:00,34.6,34.61,34.48,34.51,264000.0,19.6307,19.6364,19.5626,19.5796,264000.0
2007-05-04 11:30:00,34.51,34.54,34.49,34.51,237800.0,19.5796,19.5966,19.5683,19.5796,237800.0
2007-05-04 12:00:00,34.51,34.53,34.42,34.46,283200.0,19.5796,19.591,19.5286,19.5512,283200.0
2007-05-04 12:30:00,34.45,34.52,34.44,34.5,408800.0,19.5456,19.5853,19.5399,19.5739,408800.0
2007-05-04 13:00:00,34.5,34.5,34.44,34.44,287800.0,19.5739,19.5739,19.5399,19.5399,287800.0
2007-05-04 13:30:00,34.44,34.49,34.4,34.45,339500.0,19.5399,19.5683,19.5172,19.5456,339500.0
2007-05-04 14:00:00,34.46,34.5,34.42,34.45,318500.0,19.5512,19.5739,19.5286,19.5456,318500.0
2007-05-04 14:30:00,34.45,34.46,34.37,34.4,363100.0,19.5456,19.5512,19.5002,19.5172,363100.0
2007-05-04 15:00:00,34.4,34.48,34.4,34.45,402800.0,19.5172,19.5626,19.5172,19.5456,402800.0
2007-05-04 15:30:00,34.45,34.5,34.37,34.48,836100.0,19.5456,19.5739,19.5002,19.5626,836100.0
2007-05-07 09:30:00,34.51,34.73,34.51,34.66,747100.0,19.5796,19.7044,19.5796,19.6647,747100.0
2007-05-07 10:00:00,34.67,34.72,34.54,34.63,415500.0,19.6704,19.6988,19.5966,19.6477,415500.0
2007-05-07 10:30:00,34.64,34.68,34.57,34.59,582800.0,19.6534,19.6761,19.6137,19.625,582800.0
2007-05-07 11:00:00,34.59,34.7,34.52,34.65,538000.0,19.625,19.6874,19.5853,19.659,538000.0
2007-05-07 11:30:00,34.64,34.85,34.64,34.72,614600.0,19.6534,19.7725,19.6534,19.6988,614600.0
2007-05-07 12:00:00,34.73,34.75,34.59,34.59,443000.0,19.7044,19.7158,19.625,19.625,443000.0
2007-05-07 12:30:00,34.59,34.66,34.58,34.65,295600.0,19.625,19.6647,19.6193,19.659,295600.0
2007-05-07 13:00:00,34.65,34.65,34.58,34.63,183000.0,19.659,19.659,19.6193,19.6477,183000.0
2007-05-07 13:30:00,34.64,34.67,34.63,34.64,237200.0,19.6534,19.6704,19.6477,19.6534,237200.0
2007-05-07 14:00:00,34.64,34.64,34.59,34.62,150800.0,19.6534,19.6534,19.625,19.642,150800.0
2007-05-07 14:30:00,34.62,34.64,34.59,34.6,148900.0,19.642,19.6534,19.625,19.6307,148900.0
2007-05-07 15:00:00,34.6,34.65,34.59,34.64,338300.0,19.6307,19.659,19.625,19.6534,338300.0
2007-05-07 15:30:00,34.64,34.65,34.58,34.62,858100.0,19.6534,19.659,19.6193,19.642,858100.0
2007-05-08 09:30:00,34.56,34.58,34.47,34.53,800100.0,19.608,19.6193,19.5569,19.591,800100.0
2007-05-08 10:00:00,34.54,34.58,34.45,34.52,895700.0,19.5966,19.6193,19.5456,19.5853,895700.0
2007-05-08 10:30:00,34.53,34.54,34.48,34.48,289300.0,19.591,19.5966,19.5626,19.5626,289300.0
2007-05-08 11:00:00,34.48,34.58,34.48,34.56,205200.0,19.5626,19.6193,19.5626,19.608,205200.0
2007-05-08 11:30:00,34.56,34.57,34.5,34.54,219300.0,19.608,19.6137,19.5739,19.5966,219300.0
2007-05-08 12:00:00,34.54,34.61,34.51,34.57,622600.0,19.5966,19.6364,19.5796,19.6137,622600.0
2007-05-08 12:30:00,34.56,34.65,34.55,34.65,348600.0,19.608,19.659,19.6023,19.659,348600.0
2007-05-08 13:00:00,34.65,34.69,34.6,34.69,288000.0,19.659,19.6817,19.6307,19.6817,288000.0
2007-05-08 13:30:00,34.69,34.69,34.59,34.61,271400.0,19.6817,19.6817,19.625,19.6364,271400.0
2007-05-08 14:00:00,34.61,34.67,34.58,34.65,347900.0,19.6364,19.6704,19.6193,19.659,347900.0
2007-05-08 14:30:00,34.65,34.67,34.6,34.6,328400.0,19.659,19.6704,19.6307,19.6307,328400.0
2007-05-08 15:00:00,34.59,34.71,34.54,34.67,631200.0,19.625,19.6931,19.5966,19.6704,631200.0
2007-05-08 15:30:00,34.67,34.67,34.58,34.63,606600.0,19.6704,19.6704,19.6193,19.6477,606600.0
2007-05-09 09:30:00,34.6,34.68,34.55,34.55,523400.0,19.6307,19.6761,19.6023,19.6023,523400.0
2007-05-09 10:00:00,34.55,34.67,34.54,34.62,320200.0,19.6023,19.6704,19.5966,19.642,320200.0
2007-05-09 10:30:00,34.62,34.66,34.53,34.56,336800.0,19.642,19.6647,19.591,19.608,336800.0
2007-05-09 11:00:00,34.56,34.68,34.55,34.62,524200.0,19.608,19.6761,19.6023,19.642,524200.0
2007-05-09 11:30:00,34.62,34.67,34.59,34.62,719400.0,19.642,19.6704,19.625,19.642,719400.0
2007-05-09 12:00:00,34.63,34.67,34.61,34.64,246700.0,19.6477,19.6704,19.6364,19.6534,246700.0
2007-05-09 12:30:00,34.64,34.75,34.63,34.68,293400.0,19.6534,19.7158,19.6477,19.6761,293400.0
2007-05-09 13:00:00,34.69,34.76,34.68,34.76,313100.0,19.6817,19.7215,19.6761,19.7215,313100.0
2007-05-09 13:30:00,34.76,34.77,34.72,34.75,276700.0,19.7215,19.7271,19.6988,19.7158,276700.0
2007-05-09 14:00:00,34.76,34.82,34.55,34.76,1290200.0,19.7215,19.7555,19.6023,19.7215,1290200.0
2007-05-09 14:30:00,34.76,34.89,34.72,34.8,1073100.0,19.7215,19.7952,19.6988,19.7441,1073100.0
2007-05-09 15:00:00,34.81,34.86,34.74,34.85,524300.0,19.7498,19.7782,19.7101,19.7725,524300.0
2007-05-09 15:30:00,34.85,34.85,34.76,34.79,621800.0,19.7725,19.7725,19.7215,19.7385,621800.0
2007-05-10 09:30:00,34.8,34.8,34.57,34.63,587200.0,19.7441,19.7441,19.6137,19.6477,587200.0
2007-05-10 10:00:00,34.63,34.65,34.55,34.64,278800.0,19.6477,19.659,19.6023,19.6534,278800.0
2007-05-10 10:30:00,34.64,34.71,34.58,34.71,435400.0,19.6534,19.6931,19.6193,19.6931,435400.0
2007-05-10 11:00:00,34.7,34.7,34.61,34.67,598400.0,19.6874,19.6874,19.6364,19.6704,598400.0
2007-05-10 11:30:00,34.68,34.71,34.61,34.61,516700.0,19.6761,19.6931,19.6364,19.6364,516700.0
2007-05-10 12:00:00,34.61,34.64,34.56,34.6,696300.0,19.6364,19.6534,19.608,19.6307,696300.0
2007-05-10 12:30:00,34.6,34.6,34.53,34.55,343400.0,19.6307,19.6307,19.591,19.6023,343400.0
2007-05-10 13:00:00,34.55,34.57,34.5,34.55,357800.0,19.6023,19.6137,19.5739,19.6023,357800.0
2007-05-10 13:30:00,34.56,34.57,34.47,34.51,498100.0,19.608,19.6137,19.5569,19.5796,498100.0
2007-05-10 14:00:00,34.51,34.63,34.51,34.59,615200.0,19.5796,19.6477,19.5796,19.625,615200.0
2007-05-10 14:30:00,34.6,34.6,34.51,34.52,263700.0,19.6307,19.6307,19.5796,19.5853,263700.0
2007-05-10 15:00:00,34.51,34.55,34.38,34.53,679400.0,19.5796,19.6023,19.5059,19.591,679400.0
2007-05-10 15:30:00,34.53,34.54,34.4,34.41,767400.0,19.591,19.5966,19.5172,19.5229,767400.0
2007-05-11 09:30:00,34.5,34.59,34.49,34.5,363900.0,19.5739,19.625,19.5683,19.5739,363900.0
2007-05-11 10:00:00,34.5,34.62,34.49,34.61,369800.0,19.5739,19.642,19.5683,19.6364,369800.0
2007-05-11 10:30:00,34.62,34.69,34.53,34.67,673100.0,19.642,19.6817,19.591,19.6704,673100.0
2007-05-11 11:00:00,34.67,34.69,34.52,34.52,411800.0,19.6704,19.6817,19.5853,19.5853,411800.0
2007-05-11 11:30:00,34.53,34.55,34.48,34.51,333800.0,19.591,19.6023,19.5626,19.5796,333800.0
2007-05-11 12:00:00,34.52,34.55,34.46,34.49,377200.0,19.5853,19.6023,19.5512,19.5683,377200.0
2007-05-11 12:30:00,34.48,34.55,34.47,34.52,307400.0,19.5626,19.6023,19.5569,19.5853,307400.0
2007-05-11 13:00:00,34.52,34.58,34.5,34.58,288300.0,19.5853,19.6193,19.5739,19.6193,288300.0
2007-05-11 13:30:00,34.57,34.6,34.55,34.56,241600.0,19.6137,19.6307,19.6023,19.608,241600.0
2007-05-11 14:00:00,34.56,34.61,34.55,34.56,296700.0,19.608,19.6364,19.6023,19.608,296700.0
2007-05-11 14:30:00,34.55,34.62,34.54,34.59,406900.0,19.6023,19.642,19.5966,19.625,406900.0
2007-05-11 15:00:00,34.59,34.63,34.58,34.63,451600.0,19.625,19.6477,19.6193,19.6477,451600.0
2007-05-11 15:30:00,34.63,34.68,34.59,34.66,710100.0,19.6477,19.6761,19.625,19.6647,710100.0
2007-05-14 09:30:00,34.64,34.76,34.62,34.67,341700.0,19.6534,19.7215,19.642,19.6704,341700.0
2007-05-14 10:00:00,34.65,34.73,34.63,34.69,356100.0,19.659,19.7044,19.6477,19.6817,356100.0
2007-05-14 10:30:00,34.69,34.71,34.65,34.66,357100.0,19.6817,19.6931,19.659,19.6647,357100.0
2007-05-14 11:00:00,34.65,34.66,34.53,34.53,307300.0,19.659,19.6647,19.591,19.591,307300.0
2007-05-14 11:30:00,34.53,34.61,34.51,34.59,281100.0,19.591,19.6364,19.5796,19.625,281100.0
2007-05-14 12:00:00,34.58,34.69,34.57,34.61,536800.0,19.6193,19.6817,19.6137,19.6364,536800.0
2007-05-14 12:30:00,34.61,34.66,34.6,34.65,185500.0,19.6364,19.6647,19.6307,19.659,185500.0
2007-05-14 13:00:00,34.65,34.66,34.51,34.55,1325700.0,19.659,19.6647,19.5796,19.6023,1325700.0
2007-05-14 13:30:00,34.56,34.56,34.48,34.48,265900.0,19.608,19.608,19.5626,19.5626,265900.0
2007-05-14 14:00:00,34.48,34.48,34.36,34.48,479800.0,19.5626,19.5626,19.4945,19.5626,479800.0
2007-05-14 14:30:00,34.47,34.49,34.37,34.39,408200.0,19.5569,19.5683,19.5002,19.5115,408200.0
2007-05-14 15:00:00,34.39,34.5,34.39,34.42,538100.0,19.5115,19.5739,19.5115,19.5286,538100.0
2007-05-14 15:30:00,34.42,34.47,34.37,34.41,1227700.0,19.5286,19.5569,19.5002,19.5229,1227700.0
2007-05-15 09:30:00,34.54,34.64,34.47,34.51,751100.0,19.5966,19.6534,19.5569,19.5796,751100.0
2007-05-15 10:00:00,34.51,34.63,34.5,34.57,868100.0,19.5796,19.6477,19.5739,19.6137,868100.0
2007-05-15 10:30:00,34.57,34.62,34.53,34.55,582400.0,19.6137,19.642,19.591,19.6023,582400.0
2007-05-15 11:00:00,34.54,34.64,34.52,34.64,344500.0,19.5966,19.6534,19.5853,19.6534,344500.0
2007-05-15 11:30:00,34.63,34.7,34.6,34.68,483600.0,19.6477,19.6874,19.6307,19.6761,483600.0
2007-05-15 12:00:00,34.68,34.69,34.67,34.68,328600.0,19.6761,19.6817,19.6704,19.6761,328600.0
2007-05-15 12:30:00,34.67,34.75,34.67,34.72,507100.0,19.6704,19.7158,19.6704,19.6988,507100.0
2007-05-15 13:00:00,34.72,34.76,34.68,34.72,453800.0,19.6988,19.7215,19.6761,19.6988,453800.0
2007-05-15 13:30:00,34.72,34.76,34.6,34.65,597900.0,19.6988,19.7215,19.6307,19.659,597900.0
2007-05-15 14:00:00,34.65,34.76,34.62,34.67,504100.0,19.659,19.7215,19.642,19.6704,504100.0
2007-05-15 14:30:00,34.67,34.69,34.51,34.59,459400.0,19.6704,19.6817,19.5796,19.625,459400.0
2007-05-15 15:00:00,34.59,34.63,34.52,34.57,446700.0,19.625,19.6477,19.5853,19.6137,446700.0
2007-05-15 15:30:00,34.56,34.62,34.51,34.55,598400.0,19.608,19.642,19.5796,19.6023,598400.0
2007-05-16 09:30:00,34.69,34.76,34.57,34.6,1064100.0,19.6817,19.7215,19.6137,19.6307,1064100.0
2007-05-16 10:00:00,34.61,34.65,34.57,34.6,944200.0,19.6364,19.659,19.6137,19.6307,944200.0
2007-05-16 10:30:00,34.6,34.63,34.46,34.5,764700.0,19.6307,19.6477,19.5512,19.5739,764700.0
2007-05-16 11:00:00,34.5,34.56,34.42,34.5,1126200.0,19.5739,19.608,19.5286,19.5739,1126200.0
2007-05-16 11:30:00,34.51,34.59,34.46,34.49,534600.0,19.5796,19.625,19.5512,19.5683,534600.0
2007-05-16 12:00:00,34.5,34.5,34.41,34.47,360900.0,19.5739,19.5739,19.5229,19.5569,360900.0
2007-05-16 12:30:00,34.47,34.49,34.41,34.47,461700.0,19.5569,19.5683,19.5229,19.5569,461700.0
2007-05-16 13:00:00,34.46,34.49,34.43,34.44,265000.0,19.5512,19.5683,19.5342,19.5399,265000.0
2007-05-16 13:30:00,34.44,34.5,34.43,34.46,383500.0,19.5399,19.5739,19.5342,19.5512,383500.0
2007-05-16 14:00:00,34.46,34.53,34.44,34.49,338700.0,19.5512,19.591,19.5399,19.5683,338700.0
2007-05-16 14:30:00,34.49,34.51,34.45,34.51,367000.0,19.5683,19.5796,19.5456,19.5796,367000.0
2007-05-16 15:00:00,34.51,34.53,34.46,34.5,532000.0,19.5796,19.591,19.5512,19.5739,532000.0
2007-05-16 15:30:00,34.51,34.6,34.5,34.55,700600.0,19.5796,19.6307,19.5739,19.6023,700600.0
2007-05-17 09:30:00,34.58,34.58,34.47,34.5,356200.0,19.6193,19.6193,19.5569,19.5739,356200.0
2007-05-17 10:00:00,34.49,34.52,34.43,34.49,523700.0,19.5683,19.5853,19.5342,19.5683,523700.0
2007-05-17 10:30:00,34.49,34.55,34.43,34.53,382600.0,19.5683,19.6023,19.5342,19.591,382600.0
2007-05-17 11:00:00,34.53,34.58,34.48,34.5,345900.0,19.591,19.6193,19.5626,19.5739,345900.0
2007-05-17 11:30:00,34.5,34.55,34.49,34.55,404400.0,19.5739,19.6023,19.5683,19.6023,404400.0
2007-05-17 12:00:00,34.55,34.57,34.51,34.56,168500.0,19.6023,19.6137,19.5796,19.608,168500.0
2007-05-17 12:30:00,34.56,34.59,34.52,34.57,230000.0,19.608,19.625,19.5853,19.6137,230000.0
2007-05-17 13:00:00,34.55,34.57,34.52,34.57,144800.0,19.6023,19.6137,19.5853,19.6137,144800.0
2007-05-17 13:30:00,34.56,34.59,34.54,34.56,164100.0,19.608,19.625,19.5966,19.608,164100.0
2007-05-17 14:00:00,34.55,34.6,34.55,34.55,234700.0,19.6023,19.6307,19.6023,19.6023,234700.0
2007-05-17 14:30:00,34.57,34.6,34.54,34.59,347300.0,19.6137,19.6307,19.5966,19.625,347300.0
2007-05-17 15:00:00,34.59,34.62,34.56,34.59,362300.0,19.625,19.642,19.608,19.625,362300.0
2007-05-17 15:30:00,34.59,34.61,34.53,34.53,682300.0,19.625,19.6364,19.591,19.591,682300.0
2007-05-18 09:30:00,34.67,34.89,34.63,34.84,1583700.0,19.6704,19.7952,19.6477,19.7668,1583700.0
2007-05-18 10:00:00,34.85,34.9,34.67,34.77,562400.0,19.7725,19.8009,19.6704,19.7271,562400.0
2007-05-18 10:30:00,34.76,34.77,34.65,34.7,366100.0,19.7215,19.7271,19.659,19.6874,366100.0
2007-05-18 11:00:00,34.71,34.74,34.67,34.7,209800.0,19.6931,19.7101,19.6704,19.6874,209800.0
2007-05-18 11:30:00,34.69,34.71,34.57,34.59,388400.0,19.6817,19.6931,19.6137,19.625,388400.0
2007-05-18 12:00:00,34.59,34.66,34.59,34.64,192800.0,19.625,19.6647,19.625,19.6534,192800.0
2007-05-18 12:30:00,34.65,34.7,34.62,34.65,125300.0,19.659,19.6874,19.642,19.659,125300.0
2007-05-18 13:00:00,34.66,34.66,34.62,34.64,173600.0,19.6647,19.6647,19.642,19.6534,173600.0
2007-05-18 13:30:00,34.64,34.69,34.63,34.67,159100.0,19.6534,19.6817,19.6477,19.6704,159100.0
2007-05-18 14:00:00,34.67,34.75,34.65,34.68,261400.0,19.6704,19.7158,19.659,19.6761,261400.0
2007-05-18 14:30:00,34.69,34.78,34.65,34.75,495300.0,19.6817,19.7328,19.659,19.7158,495300.0
2007-05-18 15:00:00,34.75,34.76,34.71,34.73,297000.0,19.7158,19.7215,19.6931,19.7044,297000.0
2007-05-18 15:30:00,34.73,34.79,34.72,34.78,722800.0,19.7044,19.7385,19.6988,19.7328,722800.0
2007-05-21 09:30:00,34.87,34.87,34.68,34.72,387600.0,19.7839,19.7839,19.6761,19.6988,387600.0
2007-05-21 10:00:00,34.72,34.78,34.69,34.7,398500.0,19.6988,19.7328,19.6817,19.6874,398500.0
2007-05-21 10:30:00,34.7,34.74,34.68,34.68,317600.0,19.6874,19.7101,19.6761,19.6761,317600.0
2007-05-21 11:00:00,34.68,34.72,34.65,34.69,205900.0,19.6761,19.6988,19.659,19.6817,205900.0
2007-05-21 11:30:00,34.7,34.7,34.64,34.65,260500.0,19.6874,19.6874,19.6534,19.659,260500.0
2007-05-21 12:00:00,34.65,34.73,34.63,34.68,464500.0,19.659,19.7044,19.6477,19.6761,464500.0
2007-05-21 12:30:00,34.69,34.71,34.64,34.65,264700.0,19.6817,19.6931,19.6534,19.659,264700.0
2007-05-21 13:00:00,34.66,34.68,34.63,34.67,158200.0,19.6647,19.6761,19.6477,19.6704,158200.0
2007-05-21 13:30:00,34.66,34.67,34.63,34.66,183600.0,19.6647,19.6704,19.6477,19.6647,183600.0
2007-05-21 14:00:00,34.66,34.68,34.64,34.66,358200.0,19.6647,19.6761,19.6534,19.6647,358200.0
2007-05-21 14:30:00,34.65,34.66,34.61,34.63,197000.0,19.659,19.6647,19.6364,19.6477,197000.0
2007-05-21 15:00:00,34.63,34.66,34.59,34.6,396000.0,19.6477,19.6647,19.625,19.6307,396000.0
2007-05-21 15:30:00,34.6,34.66,34.55,34.57,2837000.0,19.6307,19.6647,19.6023,19.6137,2837000.0
2007-05-22 09:30:00,34.55,34.6,34.5,34.51,703600.0,19.6023,19.6307,19.5739,19.5796,703600.0
2007-05-22 10:00:00,34.51,34.52,34.38,34.39,921300.0,19.5796,19.5853,19.5059,19.5115,921300.0
2007-05-22 10:30:00,34.38,34.39,34.33,34.34,958700.0,19.5059,19.5115,19.4775,19.4832,958700.0
2007-05-22 11:00:00,34.34,34.37,34.31,34.37,492300.0,19.4832,19.5002,19.4661,19.5002,492300.0
2007-05-22 11:30:00,34.37,34.39,34.35,34.36,364000.0,19.5002,19.5115,19.4888,19.4945,364000.0
2007-05-22 12:00:00,34.36,34.41,34.34,34.39,354700.0,19.4945,19.5229,19.4832,19.5115,354700.0
2007-05-22 12:30:00,34.4,34.45,34.39,34.41,543700.0,19.5172,19.5456,19.5115,19.5229,543700.0
2007-05-22 13:00:00,34.41,34.43,34.35,34.4,652300.0,19.5229,19.5342,19.4888,19.5172,652300.0
2007-05-22 13:30:00,34.39,34.41,34.37,34.39,619400.0,19.5115,19.5229,19.5002,19.5115,619400.0
2007-05-22 14:00:00,34.39,34.41,34.36,34.4,573300.0,19.5115,19.5229,19.4945,19.5172,573300.0
2007-05-22 14:30:00,34.4,34.44,34.36,34.42,521700.0,19.5172,19.5399,19.4945,19.5286,521700.0
2007-05-22 15:00:00,34.42,34.46,34.4,34.41,715800.0,19.5286,19.5512,19.5172,19.5229,715800.0
2007-05-22 15:30:00,34.41,34.43,34.36,34.4,1403000.0,19.5229,19.5342,19.4945,19.5172,1403000.0
2007-05-23 09:30:00,34.45,34.61,34.44,34.55,980800.0,19.5456,19.6364,19.5399,19.6023,980800.0
2007-05-23 10:00:00,34.56,34.57,34.48,34.49,600800.0,19.608,19.6137,19.5626,19.5683,600800.0
2007-05-23 10:30:00,34.49,34.52,34.47,34.5,598000.0,19.5683,19.5853,19.5569,19.5739,598000.0
2007-05-23 11:00:00,34.5,34.52,34.46,34.48,353700.0,19.5739,19.5853,19.5512,19.5626,353700.0
2007-05-23 11:30:00,34.48,34.51,34.45,34.47,541300.0,19.5626,19.5796,19.5456,19.5569,541300.0
2007-05-23 12:00:00,34.48,34.5,34.47,34.49,311600.0,19.5626,19.5739,19.5569,19.5683,311600.0
2007-05-23 12:30:00,34.49,34.51,34.47,34.5,214000.0,19.5683,19.5796,19.5569,19.5739,214000.0
2007-05-23 13:00:00,34.5,34.53,34.5,34.52,652900.0,19.5739,19.591,19.5739,19.5853,652900.0
2007-05-23 13:30:00,34.53,34.54,34.49,34.5,476400.0,19.591,19.5966,19.5683,19.5739,476400.0
2007-05-23 14:00:00,34.49,34.51,34.43,34.48,780400.0,19.5683,19.5796,19.5342,19.5626,780400.0
2007-05-23 14:30:00,34.47,34.5,34.46,34.47,766800.0,19.5569,19.5739,19.5512,19.5569,766800.0
2007-05-23 15:00:00,34.47,34.48,34.45,34.45,575400.0,19.5569,19.5626,19.5456,19.5456,575400.0
2007-05-23 15:30:00,34.45,34.48,34.36,34.4,1104500.0,19.5456,19.5626,19.4945,19.5172,1104500.0
2007-05-24 09:30:00,34.7,34.9,34.31,34.45,786500.0,19.6874,19.8009,19.4661,19.5456,786500.0
2007-05-24 10:00:00,34.44,34.57,34.42,34.45,695100.0,19.5399,19.6137,19.5286,19.5456,695100.0
2007-05-24 10:30:00,34.45,34.45,34.33,34.34,725300.0,19.5456,19.5456,19.4775,19.4832,725300.0
2007-05-24 11:00:00,34.35,34.41,34.3,34.31,696500.0,19.4888,19.5229,19.4605,19.4661,696500.0
2007-05-24 11:30:00,34.31,34.39,34.29,34.33,488100.0,19.4661,19.5115,19.4548,19.4775,488100.0
2007-05-24 12:00:00,34.33,34.4,34.27,34.34,581200.0,19.4775,19.5172,19.4434,19.4832,581200.0
2007-05-24 12:30:00,34.34,34.37,34.28,34.3,637100.0,19.4832,19.5002,19.4491,19.4605,637100.0
2007-05-24 13:00:00,34.3,34.32,34.27,34.27,634500.0,19.4605,19.4718,19.4434,19.4434,634500.0
2007-05-24 13:30:00,34.27,34.32,34.26,34.31,478100.0,19.4434,19.4718,19.4378,19.4661,478100.0
2007-05-24 14:00:00,34.31,34.32,34.25,34.27,330700.0,19.4661,19.4718,19.4321,19.4434,330700.0
2007-05-24 14:30:00,34.27,34.3,34.25,34.25,452200.0,19.4434,19.4605,19.4321,19.4321,452200.0
2007-05-24 15:00:00,34.25,34.28,34.22,34.24,624800.0,19.4321,19.4491,19.4151,19.4264,624800.0
2007-05-24 15:30:00,34.25,34.25,34.16,34.21,865700.0,19.4321,19.4321,19.381,19.4094,865700.0
2007-05-25 09:30:00,34.25,34.36,34.25,34.32,614200.0,19.4321,19.4945,19.4321,19.4718,614200.0
2007-05-25 10:00:00,34.32,34.38,34.25,34.33,464000.0,19.4718,19.5059,19.4321,19.4775,464000.0
2007-05-25 10:30:00,34.33,34.4,34.28,34.35,682700.0,19.4775,19.5172,19.4491,19.4888,682700.0
2007-05-25 11:00:00,34.35,34.41,34.32,34.4,251600.0,19.4888,19.5229,19.4718,19.5172,251600.0
2007-05-25 11:30:00,34.4,34.41,34.35,34.37,270900.0,19.5172,19.5229,19.4888,19.5002,270900.0
2007-05-25 12:00:00,34.37,34.37,34.26,34.29,294100.0,19.5002,19.5002,19.4378,19.4548,294100.0
2007-05-25 12:30:00,34.3,34.36,34.29,34.31,241700.0,19.4605,19.4945,19.4548,19.4661,241700.0
2007-05-25 13:00:00,34.3,34.36,34.3,34.32,190200.0,19.4605,19.4945,19.4605,19.4718,190200.0
2007-05-25 13:30:00,34.32,34.33,34.27,34.3,170600.0,19.4718,19.4775,19.4434,19.4605,170600.0
2007-05-25 14:00:00,34.29,34.34,34.27,34.32,240800.0,19.4548,19.4832,19.4434,19.4718,240800.0
2007-05-25 14:30:00,34.32,34.36,34.29,34.33,243700.0,19.4718,19.4945,19.4548,19.4775,243700.0
2007-05-25 15:00:00,34.34,34.38,34.31,34.32,326100.0,19.4832,19.5059,19.4661,19.4718,326100.0
2007-05-25 15:30:00,34.31,34.45,34.31,34.39,446600.0,19.4661,19.5456,19.4661,19.5115,446600.0
2007-05-29 09:30:00,34.47,34.55,34.42,34.49,625200.0,19.5569,19.6023,19.5286,19.5683,625200.0
2007-05-29 10:00:00,34.49,34.51,34.43,34.47,528600.0,19.5683,19.5796,19.5342,19.5569,528600.0
2007-05-29 10:30:00,34.47,34.57,34.45,34.53,408700.0,19.5569,19.6137,19.5456,19.591,408700.0
2007-05-29 11:00:00,34.53,34.55,34.5,34.53,414900.0,19.591,19.6023,19.5739,19.591,414900.0
2007-05-29 11:30:00,34.53,34.55,34.45,34.45,548700.0,19.591,19.6023,19.5456,19.5456,548700.0
2007-05-29 12:00:00,34.46,34.48,34.39,34.43,527400.0,19.5512,19.5626,19.5115,19.5342,527400.0
2007-05-29 12:30:00,34.43,34.47,34.4,34.47,431700.0,19.5342,19.5569,19.5172,19.5569,431700.0
2007-05-29 13:00:00,34.46,34.5,34.41,34.46,457000.0,19.5512,19.5739,19.5229,19.5512,457000.0
2007-05-29 13:30:00,34.45,34.46,34.4,34.43,231400.0,19.5456,19.5512,19.5172,19.5342,231400.0
2007-05-29 14:00:00,34.42,34.46,34.4,34.45,421100.0,19.5286,19.5512,19.5172,19.5456,421100.0
2007-05-29 14:30:00,34.45,34.5,34.43,34.47,310300.0,19.5456,19.5739,19.5342,19.5569,310300.0
2007-05-29 15:00:00,34.46,34.49,34.45,34.47,300300.0,19.5512,19.5683,19.5456,19.5569,300300.0
2007-05-29 15:30:00,34.47,34.52,34.46,34.49,431700.0,19.5569,19.5853,19.5512,19.5683,431700.0
2007-05-30 09:30:00,34.48,34.57,34.43,34.56,609200.0,19.5626,19.6137,19.5342,19.608,609200.0
2007-05-30 10:00:00,34.56,34.59,34.52,34.54,467800.0,19.608,19.625,19.5853,19.5966,467800.0
2007-05-30 10:30:00,34.53,34.6,34.5,34.59,425100.0,19.591,19.6307,19.5739,19.625,425100.0
2007-05-30 11:00:00,34.6,34.68,34.59,34.67,366000.0,19.6307,19.6761,19.625,19.6704,366000.0
2007-05-30 11:30:00,34.67,34.68,34.65,34.67,212700.0,19.6704,19.6761,19.659,19.6704,212700.0
2007-05-30 12:00:00,34.66,34.69,34.64,34.69,228800.0,19.6647,19.6817,19.6534,19.6817,228800.0
2007-05-30 12:30:00,34.69,34.7,34.64,34.66,213400.0,19.6817,19.6874,19.6534,19.6647,213400.0
2007-05-30 13:00:00,34.66,34.66,34.62,34.65,210300.0,19.6647,19.6647,19.642,19.659,210300.0
2007-05-30 13:30:00,34.65,34.67,34.6,34.65,279900.0,19.659,19.6704,19.6307,19.659,279900.0
2007-05-30 14:00:00,34.65,34.72,34.58,34.72,743400.0,19.659,19.6988,19.6193,19.6988,743400.0
2007-05-30 14:30:00,34.71,34.76,34.67,34.76,434400.0,19.6931,19.7215,19.6704,19.7215,434400.0
2007-05-30 15:00:00,34.75,34.77,34.64,34.66,573300.0,19.7158,19.7271,19.6534,19.6647,573300.0
2007-05-30 15:30:00,34.66,34.74,34.65,34.74,827600.0,19.6647,19.7101,19.659,19.7101,827600.0
2007-05-31 09:30:00,34.76,34.88,34.71,34.77,761500.0,19.7215,19.7895,19.6931,19.7271,761500.0
2007-05-31 10:00:00,34.77,34.78,34.63,34.67,486400.0,19.7271,19.7328,19.6477,19.6704,486400.0
2007-05-31 10:30:00,34.67,34.75,34.6,34.62,367500.0,19.6704,19.7158,19.6307,19.642,367500.0
2007-05-31 11:00:00,34.62,34.63,34.53,34.55,383200.0,19.642,19.6477,19.591,19.6023,383200.0
2007-05-31 11:30:00,34.55,34.58,34.53,34.56,604800.0,19.6023,19.6193,19.591,19.608,604800.0
2007-05-31 12:00:00,34.57,34.62,34.54,34.56,405300.0,19.6137,19.642,19.5966,19.608,405300.0
2007-05-31 12:30:00,34.56,34.58,34.5,34.52,375900.0,19.608,19.6193,19.5739,19.5853,375900.0
2007-05-31 13:00:00,34.53,34.58,34.45,34.5,492700.0,19.591,19.6193,19.5456,19.5739,492700.0
2007-05-31 13:30:00,34.49,34.57,34.47,34.53,394100.0,19.5683,19.6137,19.5569,19.591,394100.0
2007-05-31 14:00:00,34.54,34.56,34.48,34.53,398800.0,19.5966,19.608,19.5626,19.591,398800.0
2007-05-31 14:30:00,34.53,34.59,34.53,34.56,280700.0,19.591,19.625,19.591,19.608,280700.0
2007-05-31 15:00:00,34.55,34.6,34.55,34.55,354100.0,19.6023,19.6307,19.6023,19.6023,354100.0
2007-05-31 15:30:00,34.56,34.61,34.54,34.58,555200.0,19.608,19.6364,19.5966,19.6193,555200.0
2007-06-01 09:30:00,34.6,34.78,34.6,34.7,747300.0,19.6307,19.7328,19.6307,19.6874,747300.0
2007-06-01 10:00:00,34.7,34.77,34.6,34.63,707500.0,19.6874,19.7271,19.6307,19.6477,707500.0
2007-06-01 10:30:00,34.63,34.66,34.58,34.65,623600.0,19.6477,19.6647,19.6193,19.659,623600.0
2007-06-01 11:00:00,34.66,34.71,34.58,34.61,515600.0,19.6647,19.6931,19.6193,19.6364,515600.0
2007-06-01 11:30:00,34.61,34.61,34.55,34.61,384300.0,19.6364,19.6364,19.6023,19.6364,384300.0
2007-06-01 12:00:00,34.61,34.63,34.59,34.62,437000.0,19.6364,19.6477,19.625,19.642,437000.0
2007-06-01 12:30:00,34.62,34.63,34.54,34.58,380300.0,19.642,19.6477,19.5966,19.6193,380300.0
2007-06-01 13:00:00,34.59,34.66,34.57,34.6,318100.0,19.625,19.6647,19.6137,19.6307,318100.0
2007-06-01 13:30:00,34.6,34.61,34.58,34.59,353400.0,19.6307,19.6364,19.6193,19.625,353400.0
2007-06-01 14:00:00,34.6,34.61,34.54,34.6,610700.0,19.6307,19.6364,19.5966,19.6307,610700.0
2007-06-01 14:30:00,34.6,34.61,34.56,34.59,477200.0,19.6307,19.6364,19.608,19.625,477200.0
2007-06-01 15:00:00,34.6,34.6,34.55,34.55,407700.0,19.6307,19.6307,19.6023,19.6023,407700.0
2007-06-01 15:30:00,34.55,34.63,34.53,34.63,660900.0,19.6023,19.6477,19.591,19.6477,660900.0
2007-06-04 09:30:00,34.55,34.7,34.53,34.61,561100.0,19.6023,19.6874,19.591,19.6364,561100.0
2007-06-04 10:00:00,34.62,34.69,34.6,34.67,329700.0,19.642,19.6817,19.6307,19.6704,329700.0
2007-06-04 10:30:00,34.66,34.68,34.62,34.65,287200.0,19.6647,19.6761,19.642,19.659,287200.0
2007-06-04 11:00:00,34.65,34.65,34.56,34.6,227000.0,19.659,19.659,19.608,19.6307,227000.0
2007-06-04 11:30:00,34.61,34.61,34.56,34.58,302600.0,19.6364,19.6364,19.608,19.6193,302600.0
2007-06-04 12:00:00,34.59,34.63,34.53,34.62,350000.0,19.625,19.6477,19.591,19.642,350000.0
2007-06-04 12:30:00,34.61,34.62,34.53,34.55,387100.0,19.6364,19.642,19.591,19.6023,387100.0
2007-06-04 13:00:00,34.54,34.56,34.48,34.53,335400.0,19.5966,19.608,19.5626,19.591,335400.0
2007-06-04 13:30:00,34.53,34.56,34.48,34.5,311800.0,19.591,19.608,19.5626,19.5739,311800.0
2007-06-04 14:00:00,34.49,34.53,34.45,34.46,2023400.0,19.5683,19.591,19.5456,19.5512,2023400.0
2007-06-04 14:30:00,34.46,34.51,34.45,34.46,551500.0,19.5512,19.5796,19.5456,19.5512,551500.0
2007-06-04 15:00:00,34.47,34.54,34.46,34.49,634200.0,19.5569,19.5966,19.5512,19.5683,634200.0
2007-06-04 15:30:00,34.5,34.52,34.48,34.5,896600.0,19.5739,19.5853,19.5626,19.5739,896600.0
2007-06-05 09:30:00,34.5,34.56,34.49,34.5,721700.0,19.5739,19.608,19.5683,19.5739,721700.0
2007-06-05 10:00:00,34.5,34.53,34.41,34.44,671800.0,19.5739,19.591,19.5229,19.5399,671800.0
2007-06-05 10:30:00,34.44,34.51,34.38,34.49,404100.0,19.5399,19.5796,19.5059,19.5683,404100.0
2007-06-05 11:00:00,34.5,34.53,34.47,34.5,781400.0,19.5739,19.591,19.5569,19.5739,781400.0
2007-06-05 11:30:00,34.5,34.5,34.38,34.38,526400.0,19.5739,19.5739,19.5059,19.5059,526400.0
2007-06-05 12:00:00,34.38,34.4,34.27,34.32,725400.0,19.5059,19.5172,19.4434,19.4718,725400.0
2007-06-05 12:30:00,34.32,34.38,34.3,34.33,370900.0,19.4718,19.5059,19.4605,19.4775,370900.0
2007-06-05 13:00:00,34.32,34.37,34.31,34.35,560100.0,19.4718,19.5002,19.4661,19.4888,560100.0
2007-06-05 13:30:00,34.35,34.43,34.32,34.41,628300.0,19.4888,19.5342,19.4718,19.5229,628300.0
2007-06-05 14:00:00,34.41,34.47,34.39,34.42,402100.0,19.5229,19.5569,19.5115,19.5286,402100.0
2007-06-05 14:30:00,34.42,34.45,34.4,34.44,468400.0,19.5286,19.5456,19.5172,19.5399,468400.0
2007-06-05 15:00:00,34.45,34.52,34.43,34.52,568800.0,19.5456,19.5853,19.5342,19.5853,568800.0
2007-06-05 15:30:00,34.51,34.55,34.46,34.51,1014900.0,19.5796,19.6023,19.5512,19.5796,1014900.0
2007-06-06 09:30:00,34.44,34.52,34.39,34.44,781500.0,19.5399,19.5853,19.5115,19.5399,781500.0
2007-06-06 10:00:00,34.43,34.44,34.3,34.33,467800.0,19.5342,19.5399,19.4605,19.4775,467800.0
2007-06-06 10:30:00,34.34,34.35,34.28,34.33,336500.0,19.4832,19.4888,19.4491,19.4775,336500.0
2007-06-06 11:00:00,34.33,34.43,34.32,34.38,398400.0,19.4775,19.5342,19.4718,19.5059,398400.0
2007-06-06 11:30:00,34.38,34.39,34.26,34.28,449100.0,19.5059,19.5115,19.4378,19.4491,449100.0
2007-06-06 12:00:00,34.29,34.34,34.27,34.32,402900.0,19.4548,19.4832,19.4434,19.4718,402900.0
2007-06-06 12:30:00,34.32,34.34,34.3,34.3,509400.0,19.4718,19.4832,19.4605,19.4605,509400.0
2007-06-06 13:00:00,34.31,34.31,34.27,34.28,528200.0,19.4661,19.4661,19.4434,19.4491,528200.0
2007-06-06 13:30:00,34.29,34.31,34.28,34.3,345400.0,19.4548,19.4661,19.4491,19.4605,345400.0
2007-06-06 14:00:00,34.3,34.32,34.28,34.3,390000.0,19.4605,19.4718,19.4491,19.4605,390000.0
2007-06-06 14:30:00,34.3,34.31,34.26,34.26,557200.0,19.4605,19.4661,19.4378,19.4378,557200.0
2007-06-06 15:00:00,34.27,34.29,34.23,34.25,720300.0,19.4434,19.4548,19.4208,19.4321,720300.0
2007-06-06 15:30:00,34.25,34.34,34.23,34.32,1186300.0,19.4321,19.4832,19.4208,19.4718,1186300.0
2007-06-07 09:30:00,34.29,34.53,34.28,34.52,1218200.0,19.4548,19.591,19.4491,19.5853,1218200.0
2007-06-07 10:00:00,34.51,34.52,34.4,34.41,750400.0,19.5796,19.5853,19.5172,19.5229,750400.0
2007-06-07 10:30:00,34.41,34.49,34.32,34.4,609600.0,19.5229,19.5683,19.4718,19.5172,609600.0
2007-06-07 11:00:00,34.4,34.44,34.26,34.28,674400.0,19.5172,19.5399,19.4378,19.4491,674400.0
2007-06-07 11:30:00,34.29,34.32,34.25,34.26,424300.0,19.4548,19.4718,19.4321,19.4378,424300.0
2007-06-07 12:00:00,34.26,34.26,34.22,34.22,428100.0,19.4378,19.4378,19.4151,19.4151,428100.0
2007-06-07 12:30:00,34.22,34.28,34.22,34.24,704700.0,19.4151,19.4491,19.4151,19.4264,704700.0
2007-06-07 13:00:00,34.23,34.26,34.19,34.24,801000.0,19.4208,19.4378,19.3981,19.4264,801000.0
2007-06-07 13:30:00,34.24,34.24,34.12,34.16,856900.0,19.4264,19.4264,19.3583,19.381,856900.0
2007-06-07 14:00:00,34.16,34.21,34.12,34.18,498500.0,19.381,19.4094,19.3583,19.3924,498500.0
2007-06-07 14:30:00,34.18,34.24,34.15,34.15,873500.0,19.3924,19.4264,19.3754,19.3754,873500.0
2007-06-07 15:00:00,34.14,34.2,34.1,34.14,844600.0,19.3697,19.4037,19.347,19.3697,844600.0
2007-06-07 15:30:00,34.14,34.19,34.04,34.04,1585200.0,19.3697,19.3981,19.313,19.313,1585200.0
2007-06-08 09:30:00,34.12,34.25,34.07,34.18,923200.0,19.3583,19.4321,19.33,19.3924,923200.0
2007-06-08 10:00:00,34.18,34.18,34.07,34.07,589200.0,19.3924,19.3924,19.33,19.33,589200.0
2007-06-08 10:30:00,34.08,34.08,33.98,34.0,1317800.0,19.3356,19.3356,19.2789,19.2903,1317800.0
2007-06-08 11:00:00,33.99,34.02,33.91,34.0,665700.0,19.2846,19.3016,19.2392,19.2903,665700.0
2007-06-08 11:30:00,34.0,34.03,33.98,34.0,380900.0,19.2903,19.3073,19.2789,19.2903,380900.0
2007-06-08 12:00:00,33.99,34.01,33.98,33.99,301600.0,19.2846,19.2959,19.2789,19.2846,301600.0
2007-06-08 12:30:00,33.99,34.01,33.96,34.01,540400.0,19.2846,19.2959,19.2676,19.2959,540400.0
2007-06-08 13:00:00,34.0,34.01,33.96,33.96,374500.0,19.2903,19.2959,19.2676,19.2676,374500.0
2007-06-08 13:30:00,33.96,34.01,33.95,34.0,606300.0,19.2676,19.2959,19.2619,19.2903,606300.0
2007-06-08 14:00:00,34.0,34.11,33.99,34.08,884700.0,19.2903,19.3527,19.2846,19.3356,884700.0
2007-06-08 14:30:00,34.07,34.13,34.05,34.07,859900.0,19.33,19.364,19.3186,19.33,859900.0
2007-06-08 15:00:00,34.08,34.17,34.07,34.12,699200.0,19.3356,19.3867,19.33,19.3583,699200.0
2007-06-08 15:30:00,34.12,34.22,34.11,34.17,1149200.0,19.3583,19.4151,19.3527,19.3867,1149200.0
2007-06-11 09:30:00,34.2,34.3,34.17,34.21,524900.0,19.4037,19.4605,19.3867,19.4094,524900.0
2007-06-11 10:00:00,34.21,34.22,34.11,34.14,498100.0,19.4094,19.4151,19.3527,19.3697,498100.0
2007-06-11 10:30:00,34.13,34.16,34.11,34.15,331600.0,19.364,19.381,19.3527,19.3754,331600.0
2007-06-11 11:00:00,34.15,34.22,34.14,34.18,472300.0,19.3754,19.4151,19.3697,19.3924,472300.0
2007-06-11 11:30:00,34.18,34.29,34.17,34.26,334300.0,19.3924,19.4548,19.3867,19.4378,334300.0
2007-06-11 12:00:00,34.26,34.31,34.23,34.25,274900.0,19.4378,19.4661,19.4208,19.4321,274900.0
2007-06-11 12:30:00,34.24,34.33,34.24,34.3,309300.0,19.4264,19.4775,19.4264,19.4605,309300.0
2007-06-11 13:00:00,34.3,34.4,34.29,34.38,274800.0,19.4605,19.5172,19.4548,19.5059,274800.0
2007-06-11 13:30:00,34.37,34.38,34.31,34.34,336200.0,19.5002,19.5059,19.4661,19.4832,336200.0
2007-06-11 14:00:00,34.33,34.39,34.33,34.35,431300.0,19.4775,19.5115,19.4775,19.4888,431300.0
2007-06-11 14:30:00,34.35,34.4,34.33,34.38,305400.0,19.4888,19.5172,19.4775,19.5059,305400.0
2007-06-11 15:00:00,34.38,34.4,34.32,34.35,504700.0,19.5059,19.5172,19.4718,19.4888,504700.0
2007-06-11 15:30:00,34.36,34.36,34.25,34.27,591300.0,19.4945,19.4945,19.4321,19.4434,591300.0
2007-06-12 09:30:00,34.14,34.25,34.11,34.15,318600.0,19.3697,19.4321,19.3527,19.3754,318600.0
2007-06-12 10:00:00,34.15,34.16,34.06,34.13,523500.0,19.3754,19.381,19.3243,19.364,523500.0
2007-06-12 10:30:00,34.13,34.15,34.08,34.1,385300.0,19.364,19.3754,19.3356,19.347,385300.0
2007-06-12 11:00:00,34.11,34.11,34.06,34.07,628400.0,19.3527,19.3527,19.3243,19.33,628400.0
2007-06-12 11:30:00,34.07,34.18,34.06,34.12,494400.0,19.33,19.3924,19.3243,19.3583,494400.0
2007-06-12 12:00:00,34.12,34.13,34.04,34.05,408900.0,19.3583,19.364,19.313,19.3186,408900.0
2007-06-12 12:30:00,34.05,34.05,34.03,34.04,226000.0,19.3186,19.3186,19.3073,19.313,226000.0
2007-06-12 13:00:00,34.03,34.06,34.01,34.04,453500.0,19.3073,19.3243,19.2959,19.313,453500.0
2007-06-12 13:30:00,34.04,34.14,34.02,34.13,509500.0,19.313,19.3697,19.3016,19.364,509500.0
2007-06-12 14:00:00,34.14,34.21,34.03,34.05,394700.0,19.3697,19.4094,19.3073,19.3186,394700.0
2007-06-12 14:30:00,34.05,34.07,33.95,34.01,773500.0,19.3186,19.33,19.2619,19.2959,773500.0
2007-06-12 15:00:00,34.01,34.04,33.88,33.92,902900.0,19.2959,19.313,19.2222,19.2449,902900.0
2007-06-12 15:30:00,33.92,33.93,33.86,33.88,1284900.0,19.2449,19.2505,19.2108,19.2222,1284900.0
2007-06-13 09:30:00,34.0,34.08,33.93,34.05,805700.0,19.2903,19.3356,19.2505,19.3186,805700.0
2007-06-13 10:00:00,34.05,34.07,33.97,34.02,656500.0,19.3186,19.33,19.2732,19.3016,656500.0
2007-06-13 10:30:00,34.02,34.02,33.64,33.89,965400.0,19.3016,19.3016,19.086,19.2279,965400.0
2007-06-13 11:00:00,33.89,33.96,33.89,33.95,445300.0,19.2279,19.2676,19.2279,19.2619,445300.0
2007-06-13 11:30:00,33.95,34.0,33.91,33.93,380700.0,19.2619,19.2903,19.2392,19.2505,380700.0
2007-06-13 12:00:00,33.93,33.94,33.86,33.87,367600.0,19.2505,19.2562,19.2108,19.2165,367600.0
2007-06-13 12:30:00,33.87,33.9,33.8,33.81,391000.0,19.2165,19.2335,19.1768,19.1825,391000.0
2007-06-13 13:00:00,33.81,33.91,33.79,33.87,540800.0,19.1825,19.2392,19.1711,19.2165,540800.0
2007-06-13 13:30:00,33.86,33.94,33.85,33.94,300200.0,19.2108,19.2562,19.2052,19.2562,300200.0
2007-06-13 14:00:00,33.94,34.0,33.91,33.93,966800.0,19.2562,19.2903,19.2392,19.2505,966800.0
2007-06-13 14:30:00,33.93,34.08,33.9,34.08,966200.0,19.2505,19.3356,19.2335,19.3356,966200.0
2007-06-13 15:00:00,34.08,34.09,34.0,34.05,548900.0,19.3356,19.3413,19.2903,19.3186,548900.0
2007-06-13 15:30:00,34.04,34.16,34.02,34.15,898400.0,19.313,19.381,19.3016,19.3754,898400.0
2007-06-14 09:30:00,34.11,34.21,34.0,34.07,681800.0,19.3527,19.4094,19.2903,19.33,681800.0
2007-06-14 10:00:00,34.07,34.07,33.94,33.97,580900.0,19.33,19.33,19.2562,19.2732,580900.0
2007-06-14 10:30:00,33.97,34.04,33.96,34.01,572000.0,19.2732,19.313,19.2676,19.2959,572000.0
2007-06-14 11:00:00,34.02,34.02,33.94,33.95,626800.0,19.3016,19.3016,19.2562,19.2619,626800.0
2007-06-14 11:30:00,33.95,33.99,33.93,33.96,504900.0,19.2619,19.2846,19.2505,19.2676,504900.0
2007-06-14 12:00:00,33.95,33.98,33.92,33.95,519700.0,19.2619,19.2789,19.2449,19.2619,519700.0
2007-06-14 12:30:00,33.95,33.97,33.94,33.96,231300.0,19.2619,19.2732,19.2562,19.2676,231300.0
2007-06-14 13:00:00,33.96,33.97,33.93,33.93,226300.0,19.2676,19.2732,19.2505,19.2505,226300.0
2007-06-14 13:30:00,33.93,33.96,33.9,33.93,345400.0,19.2505,19.2676,19.2335,19.2505,345400.0
2007-06-14 14:00:00,33.93,33.96,33.91,33.91,493900.0,19.2505,19.2676,19.2392,19.2392,493900.0
2007-06-14 14:30:00,33.91,33.95,33.89,33.92,542500.0,19.2392,19.2619,19.2279,19.2449,542500.0
2007-06-14 15:00:00,33.92,33.97,33.9,33.94,499100.0,19.2449,19.2732,19.2335,19.2562,499100.0
2007-06-14 15:30:00,33.93,33.97,33.9,33.93,861000.0,19.2505,19.2732,19.2335,19.2505,861000.0
2007-06-15 09:30:00,34.11,34.25,34.1,34.15,2267600.0,19.3527,19.4321,19.347,19.3754,2267600.0
2007-06-15 10:00:00,34.16,34.19,34.11,34.13,741100.0,19.381,19.3981,19.3527,19.364,741100.0
2007-06-15 10:30:00,34.13,34.23,34.12,34.22,697100.0,19.364,19.4208,19.3583,19.4151,697100.0
2007-06-15 11:00:00,34.22,34.23,34.18,34.18,373600.0,19.4151,19.4208,19.3924,19.3924,373600.0
2007-06-15 11:30:00,34.19,34.19,34.09,34.14,496600.0,19.3981,19.3981,19.3413,19.3697,496600.0
2007-06-15 12:00:00,34.14,34.15,34.07,34.08,341600.0,19.3697,19.3754,19.33,19.3356,341600.0
2007-06-15 12:30:00,34.08,34.12,34.07,34.1,422400.0,19.3356,19.3583,19.33,19.347,422400.0
2007-06-15 13:00:00,34.1,34.13,34.04,34.11,614300.0,19.347,19.364,19.313,19.3527,614300.0
2007-06-15 13:30:00,34.11,34.11,34.06,34.09,476700.0,19.3527,19.3527,19.3243,19.3413,476700.0
2007-06-15 14:00:00,34.09,34.11,34.06,34.1,486400.0,19.3413,19.3527,19.3243,19.347,486400.0
2007-06-15 14:30:00,34.1,34.13,34.09,34.11,400100.0,19.347,19.364,19.3413,19.3527,400100.0
2007-06-15 15:00:00,34.11,34.15,34.09,34.11,694700.0,19.3527,19.3754,19.3413,19.3527,694700.0
2007-06-15 15:30:00,34.1,34.14,34.04,34.13,1086600.0,19.347,19.3697,19.313,19.364,1086600.0
2007-06-18 09:30:00,34.22,34.28,34.18,34.25,2314100.0,19.4151,19.4491,19.3924,19.4321,2314100.0
2007-06-18 10:00:00,34.25,34.27,34.14,34.19,484900.0,19.4321,19.4434,19.3697,19.3981,484900.0
2007-06-18 10:30:00,34.18,34.24,34.16,34.19,427900.0,19.3924,19.4264,19.381,19.3981,427900.0
2007-06-18 11:00:00,34.19,34.21,34.09,34.2,414100.0,19.3981,19.4094,19.3413,19.4037,414100.0
2007-06-18 11:30:00,34.2,34.24,34.18,34.21,241000.0,19.4037,19.4264,19.3924,19.4094,241000.0
2007-06-18 12:00:00,34.21,34.23,34.18,34.19,272100.0,19.4094,19.4208,19.3924,19.3981,272100.0
2007-06-18 12:30:00,34.2,34.24,34.18,34.23,254000.0,19.4037,19.4264,19.3924,19.4208,254000.0
2007-06-18 13:00:00,34.24,34.24,34.19,34.23,317700.0,19.4264,19.4264,19.3981,19.4208,317700.0
2007-06-18 13:30:00,34.23,34.24,34.18,34.19,231700.0,19.4208,19.4264,19.3924,19.3981,231700.0
2007-06-18 14:00:00,34.19,34.23,34.17,34.21,370400.0,19.3981,19.4208,19.3867,19.4094,370400.0
2007-06-18 14:30:00,34.2,34.23,34.18,34.19,283500.0,19.4037,19.4208,19.3924,19.3981,283500.0
2007-06-18 15:00:00,34.19,34.2,34.18,34.19,274500.0,19.3981,19.4037,19.3924,19.3981,274500.0
2007-06-18 15:30:00,34.19,34.22,34.15,34.19,896500.0,19.3981,19.4151,19.3754,19.3981,896500.0
2007-06-19 09:30:00,34.1,34.17,34.07,34.11,394800.0,19.347,19.3867,19.33,19.3527,394800.0
2007-06-19 10:00:00,34.12,34.32,34.11,34.31,446800.0,19.3583,19.4718,19.3527,19.4661,446800.0
2007-06-19 10:30:00,34.31,34.34,34.2,34.23,354200.0,19.4661,19.4832,19.4037,19.4208,354200.0
2007-06-19 11:00:00,34.25,34.26,34.18,34.19,648100.0,19.4321,19.4378,19.3924,19.3981,648100.0
2007-06-19 11:30:00,34.19,34.22,34.17,34.19,958500.0,19.3981,19.4151,19.3867,19.3981,958500.0
2007-06-19 12:00:00,34.19,34.24,34.18,34.24,286500.0,19.3981,19.4264,19.3924,19.4264,286500.0
2007-06-19 12:30:00,34.23,34.24,34.17,34.18,407900.0,19.4208,19.4264,19.3867,19.3924,407900.0
2007-06-19 13:00:00,34.18,34.23,34.17,34.18,288800.0,19.3924,19.4208,19.3867,19.3924,288800.0
2007-06-19 13:30:00,34.18,34.23,34.18,34.23,253400.0,19.3924,19.4208,19.3924,19.4208,253400.0
2007-06-19 14:00:00,34.23,34.24,34.2,34.23,226600.0,19.4208,19.4264,19.4037,19.4208,226600.0
2007-06-19 14:30:00,34.22,34.28,34.2,34.27,568100.0,19.4151,19.4491,19.4037,19.4434,568100.0
2007-06-19 15:00:00,34.27,34.39,34.27,34.38,747700.0,19.4434,19.5115,19.4434,19.5059,747700.0
2007-06-19 15:30:00,34.39,34.43,34.36,34.4,761800.0,19.5115,19.5342,19.4945,19.5172,761800.0
2007-06-20 09:30:00,34.41,34.45,34.18,34.2,710300.0,19.5229,19.5456,19.3924,19.4037,710300.0
2007-06-20 10:00:00,34.21,34.29,34.13,34.28,488800.0,19.4094,19.4548,19.364,19.4491,488800.0
2007-06-20 10:30:00,34.28,34.38,34.27,34.3,356900.0,19.4491,19.5059,19.4434,19.4605,356900.0
2007-06-20 11:00:00,34.29,34.37,34.25,34.37,236500.0,19.4548,19.5002,19.4321,19.5002,236500.0
2007-06-20 11:30:00,34.37,34.37,34.22,34.25,354500.0,19.5002,19.5002,19.4151,19.4321,354500.0
2007-06-20 12:00:00,34.24,34.27,34.17,34.24,321000.0,19.4264,19.4434,19.3867,19.4264,321000.0
2007-06-20 12:30:00,34.24,34.28,34.21,34.27,203300.0,19.4264,19.4491,19.4094,19.4434,203300.0
2007-06-20 13:00:00,34.28,34.3,34.14,34.22,376500.0,19.4491,19.4605,19.3697,19.4151,376500.0
2007-06-20 13:30:00,34.21,34.26,34.21,34.25,197100.0,19.4094,19.4378,19.4094,19.4321,197100.0
2007-06-20 14:00:00,34.24,34.28,34.15,34.19,413700.0,19.4264,19.4491,19.3754,19.3981,413700.0
2007-06-20 14:30:00,34.19,34.2,34.08,34.15,593500.0,19.3981,19.4037,19.3356,19.3754,593500.0
2007-06-20 15:00:00,34.15,34.15,34.09,34.1,457200.0,19.3754,19.3754,19.3413,19.347,457200.0
2007-06-20 15:30:00,34.1,34.11,33.94,33.95,1220100.0,19.347,19.3527,19.2562,19.2619,1220100.0
2007-06-21 09:30:00,33.85,34.01,33.81,33.83,901200.0,19.2052,19.2959,19.1825,19.1938,901200.0
2007-06-21 10:00:00,33.83,33.87,33.79,33.82,2149300.0,19.1938,19.2165,19.1711,19.1881,2149300.0
2007-06-21 10:30:00,33.81,33.87,33.75,33.82,1232200.0,19.1825,19.2165,19.1484,19.1881,1232200.0
2007-06-21 11:00:00,33.82,33.86,33.8,33.81,1578400.0,19.1881,19.2108,19.1768,19.1825,1578400.0
2007-06-21 11:30:00,33.81,33.83,33.73,33.8,533900.0,19.1825,19.1938,19.1371,19.1768,533900.0
2007-06-21 12:00:00,33.79,33.84,33.72,33.77,941400.0,19.1711,19.1995,19.1314,19.1598,941400.0
2007-06-21 12:30:00,33.77,33.83,33.71,33.72,744900.0,19.1598,19.1938,19.1257,19.1314,744900.0
2007-06-21 13:00:00,33.73,33.84,33.71,33.8,1014900.0,19.1371,19.1995,19.1257,19.1768,1014900.0
2007-06-21 13:30:00,33.8,33.86,33.78,33.82,1062500.0,19.1768,19.2108,19.1654,19.1881,1062500.0
2007-06-21 14:00:00,33.83,33.91,33.8,33.81,997400.0,19.1938,19.2392,19.1768,19.1825,997400.0
2007-06-21 14:30:00,33.81,33.83,33.73,33.76,1250300.0,19.1825,19.1938,19.1371,19.1541,1250300.0
2007-06-21 15:00:00,33.77,33.81,33.71,33.75,754900.0,19.1598,19.1825,19.1257,19.1484,754900.0
2007-06-21 15:30:00,33.75,33.81,33.74,33.78,1814900.0,19.1484,19.1825,19.1427,19.1654,1814900.0
2007-06-22 09:30:00,33.91,33.91,33.69,33.72,1099400.0,19.2392,19.2392,19.1144,19.1314,1099400.0
2007-06-22 10:00:00,33.72,33.74,33.67,33.7,757700.0,19.1314,19.1427,19.103,19.1201,757700.0
2007-06-22 10:30:00,33.7,33.79,33.65,33.74,833700.0,19.1201,19.1711,19.0917,19.1427,833700.0
2007-06-22 11:00:00,33.73,33.78,33.68,33.76,358500.0,19.1371,19.1654,19.1087,19.1541,358500.0
2007-06-22 11:30:00,33.76,33.8,33.66,33.74,667500.0,19.1541,19.1768,19.0974,19.1427,667500.0
2007-06-22 12:00:00,33.74,33.75,33.51,33.53,730000.0,19.1427,19.1484,19.0123,19.0236,730000.0
2007-06-22 12:30:00,33.53,33.55,33.44,33.5,1122600.0,19.0236,19.0349,18.9725,19.0066,1122600.0
2007-06-22 13:00:00,33.49,33.51,33.41,33.5,932400.0,19.0009,19.0123,18.9555,19.0066,932400.0
2007-06-22 13:30:00,33.49,33.57,33.47,33.49,704600.0,19.0009,19.0463,18.9896,19.0009,704600.0
2007-06-22 14:00:00,33.5,33.6,33.44,33.6,614900.0,19.0066,19.0633,18.9725,19.0633,614900.0
2007-06-22 14:30:00,33.6,33.62,33.49,33.58,760100.0,19.0633,19.0747,19.0009,19.052,760100.0
2007-06-22 15:00:00,33.59,33.61,33.53,33.53,552800.0,19.0576,19.069,19.0236,19.0236,552800.0
2007-06-22 15:30:00,33.53,33.54,33.38,33.47,1735300.0,19.0236,19.0293,18.9385,18.9896,1735300.0
2007-06-25 09:30:00,33.47,33.65,33.47,33.55,776100.0,18.9896,19.0917,18.9896,19.0349,776100.0
2007-06-25 10:00:00,33.56,33.66,33.5,33.65,580100.0,19.0406,19.0974,19.0066,19.0917,580100.0
2007-06-25 10:30:00,33.65,33.73,33.58,33.73,424400.0,19.0917,19.1371,19.052,19.1371,424400.0
2007-06-25 11:00:00,33.73,33.79,33.72,33.77,464800.0,19.1371,19.1711,19.1314,19.1598,464800.0
2007-06-25 11:30:00,33.77,33.81,33.68,33.73,376200.0,19.1598,19.1825,19.1087,19.1371,376200.0
2007-06-25 12:00:00,33.74,33.79,33.65,33.66,433500.0,19.1427,19.1711,19.0917,19.0974,433500.0
2007-06-25 12:30:00,33.66,33.68,33.6,33.6,295900.0,19.0974,19.1087,19.0633,19.0633,295900.0
2007-06-25 13:00:00,33.6,33.63,33.58,33.59,278500.0,19.0633,19.0803,19.052,19.0576,278500.0
2007-06-25 13:30:00,33.6,33.62,33.55,33.55,238000.0,19.0633,19.0747,19.0349,19.0349,238000.0
2007-06-25 14:00:00,33.55,33.6,33.47,33.49,566700.0,19.0349,19.0633,18.9896,19.0009,566700.0
2007-06-25 14:30:00,33.48,33.48,33.28,33.31,897100.0,18.9952,18.9952,18.8818,18.8988,897100.0
2007-06-25 15:00:00,33.31,33.44,33.27,33.38,752200.0,18.8988,18.9725,18.8761,18.9385,752200.0
2007-06-25 15:30:00,33.39,33.49,33.31,33.38,1068300.0,18.9442,19.0009,18.8988,18.9385,1068300.0
2007-06-26 09:30:00,33.6,33.66,33.52,33.59,628300.0,19.0633,19.0974,19.0179,19.0576,628300.0
2007-06-26 10:00:00,33.59,33.65,33.43,33.43,785200.0,19.0576,19.0917,18.9669,18.9669,785200.0
2007-06-26 10:30:00,33.43,33.56,33.33,33.35,770400.0,18.9669,19.0406,18.9101,18.9215,770400.0
2007-06-26 11:00:00,33.35,33.53,33.35,33.53,538300.0,18.9215,19.0236,18.9215,19.0236,538300.0
2007-06-26 11:30:00,33.53,33.61,33.5,33.58,622600.0,19.0236,19.069,19.0066,19.052,622600.0
2007-06-26 12:00:00,33.59,33.62,33.57,33.58,344100.0,19.0576,19.0747,19.0463,19.052,344100.0
2007-06-26 12:30:00,33.58,33.58,33.53,33.54,474800.0,19.052,19.052,19.0236,19.0293,474800.0
2007-06-26 13:00:00,33.54,33.61,33.52,33.56,399400.0,19.0293,19.069,19.0179,19.0406,399400.0
2007-06-26 13:30:00,33.57,33.57,33.46,33.49,510600.0,19.0463,19.0463,18.9839,19.0009,510600.0
2007-06-26 14:00:00,33.49,33.54,33.42,33.45,821200.0,19.0009,19.0293,18.9612,18.9782,821200.0
2007-06-26 14:30:00,33.45,33.5,33.39,33.4,828500.0,18.9782,19.0066,18.9442,18.9498,828500.0
2007-06-26 15:00:00,33.4,33.49,33.35,33.47,1054900.0,18.9498,19.0009,18.9215,18.9896,1054900.0
2007-06-26 15:30:00,33.47,33.53,33.44,33.45,1825100.0,18.9896,19.0236,18.9725,18.9782,1825100.0
2007-06-27 09:30:00,33.05,33.17,32.81,33.1,1056300.0,18.976,19.0449,18.8382,19.0047,1056300.0
2007-06-27 10:00:00,33.11,33.11,32.96,32.99,1295600.0,19.0104,19.0104,18.9243,18.9415,1295600.0
2007-06-27 10:30:00,32.99,33.12,32.98,33.06,837200.0,18.9415,19.0162,18.9358,18.9817,837200.0
2007-06-27 11:00:00,33.06,33.12,33.04,33.12,980300.0,18.9817,19.0162,18.9702,19.0162,980300.0
2007-06-27 11:30:00,33.12,33.13,33.07,33.11,676200.0,19.0162,19.0219,18.9875,19.0104,676200.0
2007-06-27 12:00:00,33.1,33.14,33.06,33.11,615300.0,19.0047,19.0276,18.9817,19.0104,615300.0
2007-06-27 12:30:00,33.1,33.18,33.07,33.08,381800.0,19.0047,19.0506,18.9875,18.9932,381800.0
2007-06-27 13:00:00,33.07,33.1,33.01,33.05,459800.0,18.9875,19.0047,18.953,18.976,459800.0
2007-06-27 13:30:00,33.05,33.13,33.01,33.12,608000.0,18.976,19.0219,18.953,19.0162,608000.0
2007-06-27 14:00:00,33.12,33.26,33.12,33.24,758600.0,19.0162,19.0965,19.0162,19.0851,758600.0
2007-06-27 14:30:00,33.25,33.36,33.21,33.29,780600.0,19.0908,19.154,19.0678,19.1138,780600.0
2007-06-27 15:00:00,33.29,33.32,33.24,33.29,615500.0,19.1138,19.131,19.0851,19.1138,615500.0
2007-06-27 15:30:00,33.29,33.42,33.06,33.4,881100.0,19.1138,19.1884,18.9817,19.1769,881100.0
2007-06-28 09:30:00,33.97,33.97,33.0,33.03,948900.0,19.5042,19.5042,18.9473,18.9645,948900.0
2007-06-28 10:00:00,33.03,33.1,33.02,33.04,812300.0,18.9645,19.0047,18.9587,18.9702,812300.0
2007-06-28 10:30:00,33.04,33.1,33.04,33.09,463700.0,18.9702,19.0047,18.9702,18.9989,463700.0
2007-06-28 11:00:00,33.09,33.11,33.07,33.11,278300.0,18.9989,19.0104,18.9875,19.0104,278300.0
2007-06-28 11:30:00,33.1,33.14,33.09,33.13,309900.0,19.0047,19.0276,18.9989,19.0219,309900.0
2007-06-28 12:00:00,33.14,33.24,33.13,33.24,422000.0,19.0276,19.0851,19.0219,19.0851,422000.0
2007-06-28 12:30:00,33.24,33.3,33.23,33.27,370100.0,19.0851,19.1195,19.0793,19.1023,370100.0
2007-06-28 13:00:00,33.26,33.27,33.19,33.2,302200.0,19.0965,19.1023,19.0564,19.0621,302200.0
2007-06-28 13:30:00,33.21,33.37,33.19,33.34,483900.0,19.0678,19.1597,19.0564,19.1425,483900.0
2007-06-28 14:00:00,33.34,33.34,33.15,33.3,954600.0,19.1425,19.1425,19.0334,19.1195,954600.0
2007-06-28 14:30:00,33.29,33.3,33.14,33.24,871200.0,19.1138,19.1195,19.0276,19.0851,871200.0
2007-06-28 15:00:00,33.23,33.24,33.13,33.19,729400.0,19.0793,19.0851,19.0219,19.0564,729400.0
2007-06-28 15:30:00,33.18,33.25,33.17,33.19,1029000.0,19.0506,19.0908,19.0449,19.0564,1029000.0
2007-06-29 09:30:00,33.2,33.31,33.15,33.21,753600.0,19.0621,19.1252,19.0334,19.0678,753600.0
2007-06-29 10:00:00,33.21,33.27,33.13,33.17,753900.0,19.0678,19.1023,19.0219,19.0449,753900.0
2007-06-29 10:30:00,33.17,33.19,33.14,33.18,254200.0,19.0449,19.0564,19.0276,19.0506,254200.0
2007-06-29 11:00:00,33.18,33.18,33.05,33.05,513900.0,19.0506,19.0506,18.976,18.976,513900.0
2007-06-29 11:30:00,33.05,33.07,33.0,33.01,495800.0,18.976,18.9875,18.9473,18.953,495800.0
2007-06-29 12:00:00,33.01,33.05,32.99,33.04,452400.0,18.953,18.976,18.9415,18.9702,452400.0
2007-06-29 12:30:00,33.04,33.04,32.97,33.0,496200.0,18.9702,18.9702,18.93,18.9473,496200.0
2007-06-29 13:00:00,33.01,33.02,32.98,33.0,540500.0,18.953,18.9587,18.9358,18.9473,540500.0
2007-06-29 13:30:00,33.01,33.06,32.98,33.01,401700.0,18.953,18.9817,18.9358,18.953,401700.0
2007-06-29 14:00:00,33.0,33.02,32.87,32.9,956800.0,18.9473,18.9587,18.8726,18.8898,956800.0
2007-06-29 14:30:00,32.89,33.02,32.87,32.9,512300.0,18.8841,18.9587,18.8726,18.8898,512300.0
2007-06-29 15:00:00,32.91,32.94,32.74,32.78,1279600.0,18.8956,18.9128,18.798,18.8209,1279600.0
2007-06-29 15:30:00,32.78,33.0,32.77,32.94,1571700.0,18.8209,18.9473,18.8152,18.9128,1571700.0
2007-07-03 09:30:00,33.21,33.33,33.14,33.33,511600.0,19.0678,19.1367,19.0276,19.1367,511600.0
2007-07-03 10:00:00,33.32,33.41,33.3,33.41,470000.0,19.131,19.1827,19.1195,19.1827,470000.0
2007-07-03 10:30:00,33.41,33.42,33.26,33.32,551600.0,19.1827,19.1884,19.0965,19.131,551600.0
2007-07-03 11:00:00,33.31,33.36,33.3,33.32,371600.0,19.1252,19.154,19.1195,19.131,371600.0
2007-07-03 11:30:00,33.31,33.34,33.27,33.32,303500.0,19.1252,19.1425,19.1023,19.131,303500.0
2007-07-03 12:00:00,33.33,33.42,33.31,33.4,471100.0,19.1367,19.1884,19.1252,19.1769,471100.0
2007-07-03 12:30:00,33.4,33.49,33.37,33.47,919700.0,19.1769,19.2286,19.1597,19.2171,919700.0
2007-07-05 09:30:00,33.42,33.45,33.28,33.33,495600.0,19.1884,19.2056,19.108,19.1367,495600.0
2007-07-05 10:00:00,33.33,33.39,33.31,33.35,376100.0,19.1367,19.1712,19.1252,19.1482,376100.0
2007-07-05 10:30:00,33.35,33.44,33.33,33.37,341800.0,19.1482,19.1999,19.1367,19.1597,341800.0
2007-07-05 11:00:00,33.37,33.38,33.31,33.34,496300.0,19.1597,19.1654,19.1252,19.1425,496300.0
2007-07-05 11:30:00,33.34,33.39,33.33,33.36,240900.0,19.1425,19.1712,19.1367,19.154,240900.0
2007-07-05 12:00:00,33.36,33.38,33.28,33.29,364000.0,19.154,19.1654,19.108,19.1138,364000.0
2007-07-05 12:30:00,33.29,33.35,33.28,33.32,469700.0,19.1138,19.1482,19.108,19.131,469700.0
2007-07-05 13:00:00,33.32,33.36,33.31,33.31,173700.0,19.131,19.154,19.1252,19.1252,173700.0
2007-07-05 13:30:00,33.32,33.34,33.29,33.29,214200.0,19.131,19.1425,19.1138,19.1138,214200.0
2007-07-05 14:00:00,33.29,33.35,33.27,33.31,312600.0,19.1138,19.1482,19.1023,19.1252,312600.0
2007-07-05 14:30:00,33.31,33.34,33.31,33.34,311200.0,19.1252,19.1425,19.1252,19.1425,311200.0
2007-07-05 15:00:00,33.33,33.37,33.31,33.36,418000.0,19.1367,19.1597,19.1252,19.154,418000.0
2007-07-05 15:30:00,33.35,33.45,33.34,33.39,512600.0,19.1482,19.2056,19.1425,19.1712,512600.0
2007-07-06 09:30:00,33.31,33.38,33.14,33.16,588800.0,19.1252,19.1654,19.0276,19.0391,588800.0
2007-07-06 10:00:00,33.17,33.35,33.17,33.33,480300.0,19.0449,19.1482,19.0449,19.1367,480300.0
2007-07-06 10:30:00,33.34,33.35,33.25,33.28,546800.0,19.1425,19.1482,19.0908,19.108,546800.0
2007-07-06 11:00:00,33.28,33.34,33.26,33.3,442900.0,19.108,19.1425,19.0965,19.1195,442900.0
2007-07-06 11:30:00,33.3,33.32,33.25,33.25,346700.0,19.1195,19.131,19.0908,19.0908,346700.0
2007-07-06 12:00:00,33.25,33.27,33.19,33.21,787800.0,19.0908,19.1023,19.0564,19.0678,787800.0
2007-07-06 12:30:00,33.21,33.22,33.17,33.21,551100.0,19.0678,19.0736,19.0449,19.0678,551100.0
2007-07-06 13:00:00,33.21,33.32,33.2,33.31,553700.0,19.0678,19.131,19.0621,19.1252,553700.0
2007-07-06 13:30:00,33.31,33.32,33.26,33.31,387200.0,19.1252,19.131,19.0965,19.1252,387200.0
2007-07-06 14:00:00,33.31,33.34,33.28,33.34,467100.0,19.1252,19.1425,19.108,19.1425,467100.0
2007-07-06 14:30:00,33.34,33.4,33.33,33.36,372000.0,19.1425,19.1769,19.1367,19.154,372000.0
2007-07-06 15:00:00,33.36,33.39,33.34,33.39,294300.0,19.154,19.1712,19.1425,19.1712,294300.0
2007-07-06 15:30:00,33.38,33.42,33.34,33.38,1006900.0,19.1654,19.1884,19.1425,19.1654,1006900.0
2007-07-09 09:30:00,33.24,33.45,33.24,33.43,523100.0,19.0851,19.2056,19.0851,19.1941,523100.0
2007-07-09 10:00:00,33.43,33.48,33.4,33.43,583500.0,19.1941,19.2229,19.1769,19.1941,583500.0
2007-07-09 10:30:00,33.43,33.44,33.27,33.31,704100.0,19.1941,19.1999,19.1023,19.1252,704100.0
2007-07-09 11:00:00,33.31,33.35,33.27,33.34,482800.0,19.1252,19.1482,19.1023,19.1425,482800.0
2007-07-09 11:30:00,33.34,33.34,33.26,33.26,379600.0,19.1425,19.1425,19.0965,19.0965,379600.0
2007-07-09 12:00:00,33.26,33.32,33.25,33.31,268400.0,19.0965,19.131,19.0908,19.1252,268400.0
2007-07-09 12:30:00,33.31,33.41,33.31,33.39,237600.0,19.1252,19.1827,19.1252,19.1712,237600.0
2007-07-09 13:00:00,33.39,33.41,33.36,33.38,378600.0,19.1712,19.1827,19.154,19.1654,378600.0
2007-07-09 13:30:00,33.38,33.4,33.35,33.38,305000.0,19.1654,19.1769,19.1482,19.1654,305000.0
2007-07-09 14:00:00,33.38,33.4,33.36,33.37,344800.0,19.1654,19.1769,19.154,19.1597,344800.0
2007-07-09 14:30:00,33.38,33.43,33.36,33.4,401900.0,19.1654,19.1941,19.154,19.1769,401900.0
2007-07-09 15:00:00,33.4,33.42,33.33,33.33,355100.0,19.1769,19.1884,19.1367,19.1367,355100.0
2007-07-09 15:30:00,33.33,33.39,33.32,33.35,685200.0,19.1367,19.1712,19.131,19.1482,685200.0
2007-07-10 09:30:00,33.12,33.2,33.03,33.1,962400.0,19.0162,19.0621,18.9645,19.0047,962400.0
2007-07-10 10:00:00,33.1,33.13,33.04,33.04,895600.0,19.0047,19.0219,18.9702,18.9702,895600.0
2007-07-10 10:30:00,33.04,33.09,32.95,33.01,1523700.0,18.9702,18.9989,18.9186,18.953,1523700.0
2007-07-10 11:00:00,33.02,33.14,33.02,33.09,1113800.0,18.9587,19.0276,18.9587,18.9989,1113800.0
2007-07-10 11:30:00,33.1,33.12,33.07,33.11,513700.0,19.0047,19.0162,18.9875,19.0104,513700.0
2007-07-10 12:00:00,33.1,33.11,32.99,33.01,884100.0,19.0047,19.0104,18.9415,18.953,884100.0
2007-07-10 12:30:00,33.01,33.11,33.0,33.1,287000.0,18.953,19.0104,18.9473,19.0047,287000.0
2007-07-10 13:00:00,33.1,33.15,33.03,33.03,574300.0,19.0047,19.0334,18.9645,18.9645,574300.0
2007-07-10 13:30:00,33.04,33.11,32.92,32.93,769000.0,18.9702,19.0104,18.9013,18.9071,769000.0
2007-07-10 14:00:00,32.93,32.95,32.88,32.9,852700.0,18.9071,18.9186,18.8784,18.8898,852700.0
2007-07-10 14:30:00,32.9,32.95,32.88,32.92,530800.0,18.8898,18.9186,18.8784,18.9013,530800.0
2007-07-10 15:00:00,32.92,32.97,32.86,32.91,792300.0,18.9013,18.93,18.8669,18.8956,792300.0
2007-07-10 15:30:00,32.92,32.93,32.81,32.84,1549000.0,18.9013,18.9071,18.8382,18.8554,1549000.0
2007-07-11 09:30:00,32.98,33.14,32.74,32.75,1116900.0,18.9358,19.0276,18.798,18.8037,1116900.0
2007-07-11 10:00:00,32.74,32.87,32.7,32.84,825000.0,18.798,18.8726,18.775,18.8554,825000.0
2007-07-11 10:30:00,32.84,32.85,32.77,32.81,623100.0,18.8554,18.8611,18.8152,18.8382,623100.0
2007-07-11 11:00:00,32.82,32.94,32.81,32.9,1005700.0,18.8439,18.9128,18.8382,18.8898,1005700.0
2007-07-11 11:30:00,32.91,32.91,32.81,32.84,556000.0,18.8956,18.8956,18.8382,18.8554,556000.0
2007-07-11 12:00:00,32.84,32.85,32.77,32.78,513900.0,18.8554,18.8611,18.8152,18.8209,513900.0
2007-07-11 12:30:00,32.78,32.83,32.72,32.74,842800.0,18.8209,18.8497,18.7865,18.798,842800.0
2007-07-11 13:00:00,32.74,32.83,32.73,32.74,562300.0,18.798,18.8497,18.7922,18.798,562300.0
2007-07-11 13:30:00,32.75,32.79,32.65,32.66,873000.0,18.8037,18.8267,18.7463,18.752,873000.0
2007-07-11 14:00:00,32.65,32.71,32.59,32.69,842200.0,18.7463,18.7808,18.7119,18.7693,842200.0
2007-07-11 14:30:00,32.7,32.72,32.59,32.61,727200.0,18.775,18.7865,18.7119,18.7233,727200.0
2007-07-11 15:00:00,32.61,32.71,32.54,32.7,1004100.0,18.7233,18.7808,18.6831,18.775,1004100.0
2007-07-11 15:30:00,32.7,32.74,32.65,32.74,1643500.0,18.775,18.798,18.7463,18.798,1643500.0
2007-07-12 09:30:00,32.87,33.13,32.87,33.11,1482300.0,18.8726,19.0219,18.8726,19.0104,1482300.0
2007-07-12 10:00:00,33.1,33.11,32.95,32.96,1335800.0,19.0047,19.0104,18.9186,18.9243,1335800.0
2007-07-12 10:30:00,32.96,33.09,32.96,33.0,781300.0,18.9243,18.9989,18.9243,18.9473,781300.0
2007-07-12 11:00:00,32.99,33.05,32.96,32.99,644900.0,18.9415,18.976,18.9243,18.9415,644900.0
2007-07-12 11:30:00,33.0,33.07,32.73,33.0,1476900.0,18.9473,18.9875,18.7922,18.9473,1476900.0
2007-07-12 12:00:00,33.01,33.02,32.98,33.01,1007800.0,18.953,18.9587,18.9358,18.953,1007800.0
2007-07-12 12:30:00,33.01,33.09,32.99,33.04,1405200.0,18.953,18.9989,18.9415,18.9702,1405200.0
2007-07-12 13:00:00,33.05,33.12,33.04,33.09,939600.0,18.976,19.0162,18.9702,18.9989,939600.0
2007-07-12 13:30:00,33.1,33.14,33.04,33.1,850900.0,19.0047,19.0276,18.9702,19.0047,850900.0
2007-07-12 14:00:00,33.1,33.1,33.01,33.05,564800.0,19.0047,19.0047,18.953,18.976,564800.0
2007-07-12 14:30:00,33.05,33.1,33.03,33.06,952200.0,18.976,19.0047,18.9645,18.9817,952200.0
2007-07-12 15:00:00,33.06,33.07,33.03,33.06,1245600.0,18.9817,18.9875,18.9645,18.9817,1245600.0
2007-07-12 15:30:00,33.06,33.13,33.04,33.13,2811500.0,18.9817,19.0219,18.9702,19.0219,2811500.0
2007-07-13 09:30:00,32.44,33.17,32.44,33.11,1076700.0,18.6257,19.0449,18.6257,19.0104,1076700.0
2007-07-13 10:00:00,33.11,33.25,33.06,33.21,949500.0,19.0104,19.0908,18.9817,19.0678,949500.0
2007-07-13 10:30:00,33.21,33.31,33.19,33.2,641300.0,19.0678,19.1252,19.0564,19.0621,641300.0
2007-07-13 11:00:00,33.2,33.24,33.13,33.2,438500.0,19.0621,19.0851,19.0219,19.0621,438500.0
2007-07-13 11:30:00,33.2,33.2,33.12,33.13,401700.0,19.0621,19.0621,19.0162,19.0219,401700.0
2007-07-13 12:00:00,33.14,33.2,33.12,33.17,280500.0,19.0276,19.0621,19.0162,19.0449,280500.0
2007-07-13 12:30:00,33.17,33.18,33.14,33.15,297900.0,19.0449,19.0506,19.0276,19.0334,297900.0
2007-07-13 13:00:00,33.15,33.15,33.1,33.13,553900.0,19.0334,19.0334,19.0047,19.0219,553900.0
2007-07-13 13:30:00,33.13,33.18,33.13,33.15,545800.0,19.0219,19.0506,19.0219,19.0334,545800.0
2007-07-13 14:00:00,33.16,33.18,33.15,33.17,341100.0,19.0391,19.0506,19.0334,19.0449,341100.0
2007-07-13 14:30:00,33.16,33.25,33.14,33.25,572200.0,19.0391,19.0908,19.0276,19.0908,572200.0
2007-07-13 15:00:00,33.24,33.28,33.23,33.25,531400.0,19.0851,19.108,19.0793,19.0908,531400.0
2007-07-13 15:30:00,33.25,33.28,33.18,33.19,804700.0,19.0908,19.108,19.0506,19.0564,804700.0
2007-07-16 09:30:00,33.2,33.32,33.02,33.3,580500.0,19.0621,19.131,18.9587,19.1195,580500.0
2007-07-16 10:00:00,33.3,33.38,33.26,33.32,654700.0,19.1195,19.1654,19.0965,19.131,654700.0
2007-07-16 10:30:00,33.32,33.34,33.26,33.31,569200.0,19.131,19.1425,19.0965,19.1252,569200.0
2007-07-16 11:00:00,33.32,33.38,33.27,33.36,555500.0,19.131,19.1654,19.1023,19.154,555500.0
2007-07-16 11:30:00,33.37,33.45,33.36,33.41,451600.0,19.1597,19.2056,19.154,19.1827,451600.0
2007-07-16 12:00:00,33.41,33.43,33.33,33.39,692800.0,19.1827,19.1941,19.1367,19.1712,692800.0
2007-07-16 12:30:00,33.39,33.4,33.31,33.36,405200.0,19.1712,19.1769,19.1252,19.154,405200.0
2007-07-16 13:00:00,33.35,33.37,33.27,33.31,301500.0,19.1482,19.1597,19.1023,19.1252,301500.0
2007-07-16 13:30:00,33.31,33.32,33.24,33.27,464300.0,19.1252,19.131,19.0851,19.1023,464300.0
2007-07-16 14:00:00,33.27,33.36,33.26,33.34,512100.0,19.1023,19.154,19.0965,19.1425,512100.0
2007-07-16 14:30:00,33.33,33.36,33.25,33.32,431000.0,19.1367,19.154,19.0908,19.131,431000.0
2007-07-16 15:00:00,33.32,33.37,33.28,33.29,795900.0,19.131,19.1597,19.108,19.1138,795900.0
2007-07-16 15:30:00,33.3,33.3,33.16,33.21,1165100.0,19.1195,19.1195,19.0391,19.0678,1165100.0
2007-07-17 09:30:00,32.77,33.2,32.77,33.02,988300.0,18.8152,19.0621,18.8152,18.9587,988300.0
2007-07-17 10:00:00,33.02,33.11,32.94,32.97,902700.0,18.9587,19.0104,18.9128,18.93,902700.0
2007-07-17 10:30:00,32.96,33.0,32.92,32.96,768200.0,18.9243,18.9473,18.9013,18.9243,768200.0
2007-07-17 11:00:00,32.96,32.98,32.87,32.9,840800.0,18.9243,18.9358,18.8726,18.8898,840800.0
2007-07-17 11:30:00,32.91,32.91,32.84,32.86,680700.0,18.8956,18.8956,18.8554,18.8669,680700.0
2007-07-17 12:00:00,32.86,32.88,32.77,32.82,920100.0,18.8669,18.8784,18.8152,18.8439,920100.0
2007-07-17 12:30:00,32.82,32.93,32.79,32.91,1033000.0,18.8439,18.9071,18.8267,18.8956,1033000.0
2007-07-17 13:00:00,32.9,32.98,32.86,32.89,643500.0,18.8898,18.9358,18.8669,18.8841,643500.0
2007-07-17 13:30:00,32.9,33.04,32.88,32.93,753100.0,18.8898,18.9702,18.8784,18.9071,753100.0
2007-07-17 14:00:00,32.93,33.06,32.9,33.02,696100.0,18.9071,18.9817,18.8898,18.9587,696100.0
2007-07-17 14:30:00,33.02,33.09,33.0,33.07,655100.0,18.9587,18.9989,18.9473,18.9875,655100.0
2007-07-17 15:00:00,33.06,33.07,32.97,33.0,520900.0,18.9817,18.9875,18.93,18.9473,520900.0
2007-07-17 15:30:00,33.0,33.01,32.84,32.88,1418300.0,18.9473,18.953,18.8554,18.8784,1418300.0
2007-07-18 09:30:00,32.52,32.75,32.5,32.67,851800.0,18.6717,18.8037,18.6602,18.7578,851800.0
2007-07-18 10:00:00,32.66,32.73,32.48,32.54,1203600.0,18.752,18.7922,18.6487,18.6831,1203600.0
2007-07-18 10:30:00,32.54,32.54,32.26,32.32,1634800.0,18.6831,18.6831,18.5224,18.5568,1634800.0
2007-07-18 11:00:00,32.31,32.32,32.17,32.25,1171200.0,18.5511,18.5568,18.4707,18.5166,1171200.0
2007-07-18 11:30:00,32.25,32.27,32.12,32.2,1081000.0,18.5166,18.5281,18.442,18.4879,1081000.0
2007-07-18 12:00:00,32.2,32.28,32.1,32.12,868700.0,18.4879,18.5339,18.4305,18.442,868700.0
2007-07-18 12:30:00,32.12,32.19,32.08,32.13,535900.0,18.442,18.4822,18.419,18.4477,535900.0
2007-07-18 13:00:00,32.13,32.2,32.07,32.09,1065100.0,18.4477,18.4879,18.4133,18.4248,1065100.0
2007-07-18 13:30:00,32.09,32.23,32.05,32.12,903200.0,18.4248,18.5052,18.4018,18.442,903200.0
2007-07-18 14:00:00,32.12,32.14,32.05,32.1,785200.0,18.442,18.4535,18.4018,18.4305,785200.0
2007-07-18 14:30:00,32.1,32.23,32.07,32.15,969200.0,18.4305,18.5052,18.4133,18.4592,969200.0
2007-07-18 15:00:00,32.16,32.22,32.14,32.18,832000.0,18.465,18.4994,18.4535,18.4764,832000.0
2007-07-18 15:30:00,32.18,32.51,32.17,32.47,2002100.0,18.4764,18.6659,18.4707,18.643,2002100.0
2007-07-19 09:30:00,32.5,32.56,32.41,32.48,986700.0,18.6602,18.6946,18.6085,18.6487,986700.0
2007-07-19 10:00:00,32.48,32.49,32.13,32.21,1328800.0,18.6487,18.6544,18.4477,18.4937,1328800.0
2007-07-19 10:30:00,32.21,32.23,32.03,32.12,1352600.0,18.4937,18.5052,18.3903,18.442,1352600.0
2007-07-19 11:00:00,32.11,32.27,32.1,32.18,1057000.0,18.4363,18.5281,18.4305,18.4764,1057000.0
2007-07-19 11:30:00,32.18,32.21,32.12,32.13,958700.0,18.4764,18.4937,18.442,18.4477,958700.0
2007-07-19 12:00:00,32.13,32.24,32.08,32.19,666800.0,18.4477,18.5109,18.419,18.4822,666800.0
2007-07-19 12:30:00,32.19,32.23,32.18,32.2,505000.0,18.4822,18.5052,18.4764,18.4879,505000.0
2007-07-19 13:00:00,32.2,32.2,32.1,32.12,794400.0,18.4879,18.4879,18.4305,18.442,794400.0
2007-07-19 13:30:00,32.12,32.28,32.12,32.27,1075900.0,18.442,18.5339,18.442,18.5281,1075900.0
2007-07-19 14:00:00,32.28,32.29,32.19,32.24,947900.0,18.5339,18.5396,18.4822,18.5109,947900.0
2007-07-19 14:30:00,32.24,32.29,32.23,32.27,754400.0,18.5109,18.5396,18.5052,18.5281,754400.0
2007-07-19 15:00:00,32.28,32.35,32.25,32.33,1148600.0,18.5339,18.5741,18.5166,18.5626,1148600.0
2007-07-19 15:30:00,32.32,32.4,32.29,32.35,1612800.0,18.5568,18.6028,18.5396,18.5741,1612800.0
2007-07-20 09:30:00,32.56,32.9,31.99,32.0,3350100.0,18.6946,18.8898,18.3674,18.3731,3350100.0
2007-07-20 10:00:00,32.0,32.1,31.97,32.07,1289700.0,18.3731,18.4305,18.3559,18.4133,1289700.0
2007-07-20 10:30:00,32.08,32.14,31.93,31.95,1169400.0,18.419,18.4535,18.3329,18.3444,1169400.0
2007-07-20 11:00:00,31.95,32.04,31.86,31.89,821400.0,18.3444,18.3961,18.2927,18.3099,821400.0
2007-07-20 11:30:00,31.89,31.94,31.83,31.92,926300.0,18.3099,18.3387,18.2755,18.3272,926300.0
2007-07-20 12:00:00,31.92,32.02,31.84,32.01,860800.0,18.3272,18.3846,18.2812,18.3788,860800.0
2007-07-20 12:30:00,32.02,32.03,31.79,31.82,978100.0,18.3846,18.3903,18.2525,18.2698,978100.0
2007-07-20 13:00:00,31.83,31.92,31.81,31.89,873800.0,18.2755,18.3272,18.264,18.3099,873800.0
2007-07-20 13:30:00,31.9,32.0,31.84,31.91,681300.0,18.3157,18.3731,18.2812,18.3214,681300.0
2007-07-20 14:00:00,31.9,32.04,31.85,31.91,738700.0,18.3157,18.3961,18.287,18.3214,738700.0
2007-07-20 14:30:00,31.92,32.05,31.89,32.03,664200.0,18.3272,18.4018,18.3099,18.3903,664200.0
2007-07-20 15:00:00,32.03,32.08,31.91,31.95,928000.0,18.3903,18.419,18.3214,18.3444,928000.0
2007-07-20 15:30:00,31.96,32.0,31.8,31.88,1894700.0,18.3501,18.3731,18.2583,18.3042,1894700.0
2007-07-23 09:30:00,32.04,32.51,31.77,31.95,852900.0,18.3961,18.6659,18.241,18.3444,852900.0
2007-07-23 10:00:00,31.96,32.02,31.89,31.94,897600.0,18.3501,18.3846,18.3099,18.3387,897600.0
2007-07-23 10:30:00,31.93,31.98,31.85,31.95,1100200.0,18.3329,18.3616,18.287,18.3444,1100200.0
2007-07-23 11:00:00,31.96,31.97,31.86,31.89,2354900.0,18.3501,18.3559,18.2927,18.3099,2354900.0
2007-07-23 11:30:00,31.9,31.91,31.85,31.88,665000.0,18.3157,18.3214,18.287,18.3042,665000.0
2007-07-23 12:00:00,31.88,31.9,31.86,31.9,476000.0,18.3042,18.3157,18.2927,18.3157,476000.0
2007-07-23 12:30:00,31.89,31.91,31.86,31.86,401600.0,18.3099,18.3214,18.2927,18.2927,401600.0
2007-07-23 13:00:00,31.86,31.89,31.85,31.87,515700.0,18.2927,18.3099,18.287,18.2985,515700.0
2007-07-23 13:30:00,31.87,31.89,31.8,31.83,515600.0,18.2985,18.3099,18.2583,18.2755,515600.0
2007-07-23 14:00:00,31.84,31.85,31.78,31.81,746800.0,18.2812,18.287,18.2468,18.264,746800.0
2007-07-23 14:30:00,31.82,31.85,31.72,31.72,1009900.0,18.2698,18.287,18.2123,18.2123,1009900.0
2007-07-23 15:00:00,31.73,31.79,31.7,31.74,812500.0,18.2181,18.2525,18.2009,18.2238,812500.0
2007-07-23 15:30:00,31.74,31.81,31.7,31.72,1667000.0,18.2238,18.264,18.2009,18.2123,1667000.0
2007-07-24 09:30:00,31.6,31.66,31.33,31.39,1449400.0,18.1434,18.1779,17.9884,18.0229,1449400.0
2007-07-24 10:00:00,31.39,31.43,31.27,31.39,1624300.0,18.0229,18.0458,17.954,18.0229,1624300.0
2007-07-24 10:30:00,31.39,31.58,31.34,31.55,916900.0,18.0229,18.132,17.9942,18.1147,916900.0
2007-07-24 11:00:00,31.55,31.56,31.35,31.38,655200.0,18.1147,18.1205,17.9999,18.0171,655200.0
2007-07-24 11:30:00,31.38,31.43,31.28,31.41,869000.0,18.0171,18.0458,17.9597,18.0343,869000.0
2007-07-24 12:00:00,31.41,31.47,31.33,31.4,640100.0,18.0343,18.0688,17.9884,18.0286,640100.0
2007-07-24 12:30:00,31.39,31.46,31.35,31.37,1218600.0,18.0229,18.0631,17.9999,18.0114,1218600.0
2007-07-24 13:00:00,31.37,31.49,31.29,31.3,913900.0,18.0114,18.0803,17.9654,17.9712,913900.0
2007-07-24 13:30:00,31.29,31.29,31.15,31.21,1423400.0,17.9654,17.9654,17.8851,17.9195,1423400.0
2007-07-24 14:00:00,31.21,31.28,31.11,31.26,1825600.0,17.9195,17.9597,17.8621,17.9482,1825600.0
2007-07-24 14:30:00,31.25,31.3,31.14,31.14,829900.0,17.9425,17.9712,17.8793,17.8793,829900.0
2007-07-24 15:00:00,31.14,31.18,31.0,31.02,1486700.0,17.8793,17.9023,17.7989,17.8104,1486700.0
2007-07-24 15:30:00,31.01,31.04,30.81,30.91,2092100.0,17.8047,17.8219,17.6899,17.7473,2092100.0
2007-07-25 09:30:00,31.21,31.27,31.06,31.26,840400.0,17.9195,17.954,17.8334,17.9482,840400.0
2007-07-25 10:00:00,31.26,31.31,31.06,31.13,1148400.0,17.9482,17.9769,17.8334,17.8736,1148400.0
2007-07-25 10:30:00,31.13,31.16,30.83,31.01,1143400.0,17.8736,17.8908,17.7013,17.8047,1143400.0
2007-07-25 11:00:00,31.01,31.12,30.85,31.01,974100.0,17.8047,17.8678,17.7128,17.8047,974100.0
2007-07-25 11:30:00,31.01,31.06,30.9,30.93,1092100.0,17.8047,17.8334,17.7415,17.7588,1092100.0
2007-07-25 12:00:00,30.93,31.05,30.84,31.01,774800.0,17.7588,17.8276,17.7071,17.8047,774800.0
2007-07-25 12:30:00,31.01,31.06,30.96,30.99,608700.0,17.8047,17.8334,17.776,17.7932,608700.0
2007-07-25 13:00:00,30.99,31.01,30.8,30.83,740600.0,17.7932,17.8047,17.6841,17.7013,740600.0
2007-07-25 13:30:00,30.83,30.98,30.78,30.87,946400.0,17.7013,17.7875,17.6726,17.7243,946400.0
2007-07-25 14:00:00,30.87,31.04,30.85,31.03,1028500.0,17.7243,17.8219,17.7128,17.8162,1028500.0
2007-07-25 14:30:00,31.02,31.09,30.96,31.06,973200.0,17.8104,17.8506,17.776,17.8334,973200.0
2007-07-25 15:00:00,31.06,31.21,31.05,31.13,1449300.0,17.8334,17.9195,17.8276,17.8736,1449300.0
2007-07-25 15:30:00,31.12,31.2,31.03,31.12,1664400.0,17.8678,17.9138,17.8162,17.8678,1664400.0
2007-07-26 09:30:00,31.83,31.84,30.47,30.7,1807000.0,18.2755,18.2812,17.4946,17.6267,1807000.0
2007-07-26 10:00:00,30.7,30.84,30.61,30.67,1063800.0,17.6267,17.7071,17.575,17.6095,1063800.0
2007-07-26 10:30:00,30.67,30.77,30.63,30.74,1229200.0,17.6095,17.6669,17.5865,17.6497,1229200.0
2007-07-26 11:00:00,30.74,30.74,30.5,30.52,1872900.0,17.6497,17.6497,17.5119,17.5233,1872900.0
2007-07-26 11:30:00,30.52,30.66,30.39,30.64,1443900.0,17.5233,17.6037,17.4487,17.5922,1443900.0
2007-07-26 12:00:00,30.63,30.69,30.41,30.43,793400.0,17.5865,17.621,17.4602,17.4717,793400.0
2007-07-26 12:30:00,30.43,30.45,30.19,30.4,938800.0,17.4717,17.4832,17.3339,17.4544,938800.0
2007-07-26 13:00:00,30.4,30.56,30.32,30.36,790800.0,17.4544,17.5463,17.4085,17.4315,790800.0
2007-07-26 13:30:00,30.35,30.58,30.32,30.4,1015700.0,17.4257,17.5578,17.4085,17.4544,1015700.0
2007-07-26 14:00:00,30.41,30.52,30.23,30.28,977400.0,17.4602,17.5233,17.3568,17.3855,977400.0
2007-07-26 14:30:00,30.29,30.41,30.14,30.26,1247200.0,17.3913,17.4602,17.3052,17.3741,1247200.0
2007-07-26 15:00:00,30.27,30.62,30.23,30.49,1565400.0,17.3798,17.5808,17.3568,17.5061,1565400.0
2007-07-26 15:30:00,30.49,30.54,30.27,30.52,1639800.0,17.5061,17.5348,17.3798,17.5233,1639800.0
2007-07-27 09:30:00,30.41,30.98,30.22,30.45,977500.0,17.4602,17.7875,17.3511,17.4832,977500.0
2007-07-27 10:00:00,30.44,30.6,30.39,30.47,963900.0,17.4774,17.5693,17.4487,17.4946,963900.0
2007-07-27 10:30:00,30.47,30.51,30.23,30.29,1125600.0,17.4946,17.5176,17.3568,17.3913,1125600.0
2007-07-27 11:00:00,30.29,30.45,30.26,30.4,843500.0,17.3913,17.4832,17.3741,17.4544,843500.0
2007-07-27 11:30:00,30.38,30.43,30.2,30.27,854600.0,17.443,17.4717,17.3396,17.3798,854600.0
2007-07-27 12:00:00,30.27,30.32,30.16,30.23,656900.0,17.3798,17.4085,17.3166,17.3568,656900.0
2007-07-27 12:30:00,30.22,30.28,30.11,30.21,804600.0,17.3511,17.3855,17.2879,17.3454,804600.0
2007-07-27 13:00:00,30.21,30.42,30.2,30.32,925900.0,17.3454,17.4659,17.3396,17.4085,925900.0
2007-07-27 13:30:00,30.33,30.42,30.25,30.4,784600.0,17.4143,17.4659,17.3683,17.4544,784600.0
2007-07-27 14:00:00,30.39,30.4,30.19,30.23,673700.0,17.4487,17.4544,17.3339,17.3568,673700.0
2007-07-27 14:30:00,30.22,30.48,30.2,30.42,757100.0,17.3511,17.5004,17.3396,17.4659,757100.0
2007-07-27 15:00:00,30.42,30.47,30.3,30.35,967200.0,17.4659,17.4946,17.397,17.4257,967200.0
2007-07-27 15:30:00,30.36,30.37,29.94,29.97,2193800.0,17.4315,17.4372,17.1903,17.2076,2193800.0
2007-07-30 09:30:00,30.1,30.12,29.34,29.7,3109000.0,17.2822,17.2937,16.8458,17.0525,3109000.0
2007-07-30 10:00:00,29.7,30.03,29.65,30.0,1825500.0,17.0525,17.242,17.0238,17.2248,1825500.0
2007-07-30 10:30:00,30.01,30.02,29.86,29.89,1709000.0,17.2305,17.2363,17.1444,17.1616,1709000.0
2007-07-30 11:00:00,29.89,30.0,29.87,30.0,1251000.0,17.1616,17.2248,17.1501,17.2248,1251000.0
2007-07-30 11:30:00,30.0,30.15,29.89,30.13,767200.0,17.2248,17.3109,17.1616,17.2994,767200.0
2007-07-30 12:00:00,30.13,30.13,29.97,30.07,989300.0,17.2994,17.2994,17.2076,17.265,989300.0
2007-07-30 12:30:00,30.07,30.28,30.06,30.24,748300.0,17.265,17.3855,17.2592,17.3626,748300.0
2007-07-30 13:00:00,30.25,30.3,30.19,30.22,753800.0,17.3683,17.397,17.3339,17.3511,753800.0
2007-07-30 13:30:00,30.21,30.39,30.11,30.34,1109200.0,17.3454,17.4487,17.2879,17.42,1109200.0
2007-07-30 14:00:00,30.34,30.43,30.33,30.4,971900.0,17.42,17.4717,17.4143,17.4544,971900.0
2007-07-30 14:30:00,30.41,30.55,30.37,30.52,1314600.0,17.4602,17.5406,17.4372,17.5233,1314600.0
2007-07-30 15:00:00,30.52,30.69,30.49,30.64,1036200.0,17.5233,17.621,17.5061,17.5922,1036200.0
2007-07-30 15:30:00,30.64,30.68,30.52,30.59,1449400.0,17.5922,17.6152,17.5233,17.5635,1449400.0
2007-07-31 09:30:00,30.84,31.1,30.76,30.95,1514700.0,17.7071,17.8564,17.6611,17.7702,1514700.0
2007-07-31 10:00:00,30.96,31.02,30.72,30.72,1094900.0,17.776,17.8104,17.6382,17.6382,1094900.0
2007-07-31 10:30:00,30.72,30.8,30.5,30.59,693100.0,17.6382,17.6841,17.5119,17.5635,693100.0
2007-07-31 11:00:00,30.58,30.84,30.52,30.82,614100.0,17.5578,17.7071,17.5233,17.6956,614100.0
2007-07-31 11:30:00,30.81,30.89,30.78,30.83,548800.0,17.6899,17.7358,17.6726,17.7013,548800.0
2007-07-31 12:00:00,30.83,30.84,30.72,30.79,412700.0,17.7013,17.7071,17.6382,17.6784,412700.0
2007-07-31 12:30:00,30.8,30.84,30.71,30.75,271800.0,17.6841,17.7071,17.6324,17.6554,271800.0
2007-07-31 13:00:00,30.74,30.79,30.65,30.66,413800.0,17.6497,17.6784,17.598,17.6037,413800.0
2007-07-31 13:30:00,30.66,30.69,30.48,30.58,685600.0,17.6037,17.621,17.5004,17.5578,685600.0
2007-07-31 14:00:00,30.57,30.63,30.34,30.38,654400.0,17.5521,17.5865,17.42,17.443,654400.0
2007-07-31 14:30:00,30.37,30.38,30.18,30.29,1124100.0,17.4372,17.443,17.3281,17.3913,1124100.0
2007-07-31 15:00:00,30.29,30.37,30.12,30.13,1178400.0,17.3913,17.4372,17.2937,17.2994,1178400.0
2007-07-31 15:30:00,30.13,30.17,29.84,29.89,2969800.0,17.2994,17.3224,17.1329,17.1616,2969800.0
2007-08-01 09:30:00,29.92,29.93,29.09,29.84,1569600.0,17.1788,17.1846,16.7023,17.1329,1569600.0
2007-08-01 10:00:00,29.84,30.05,29.79,29.86,1360600.0,17.1329,17.2535,17.1042,17.1444,1360600.0
2007-08-01 10:30:00,29.86,29.9,29.66,29.74,1008200.0,17.1444,17.1674,17.0296,17.0755,1008200.0
2007-08-01 11:00:00,29.74,29.99,29.67,29.81,902400.0,17.0755,17.219,17.0353,17.1157,902400.0
2007-08-01 11:30:00,29.81,30.0,29.8,29.98,613700.0,17.1157,17.2248,17.11,17.2133,613700.0
2007-08-01 12:00:00,29.98,30.05,29.86,30.01,793200.0,17.2133,17.2535,17.1444,17.2305,793200.0
2007-08-01 12:30:00,30.0,30.02,29.82,29.88,662400.0,17.2248,17.2363,17.1214,17.1559,662400.0
2007-08-01 13:00:00,29.88,29.88,29.65,29.72,1005100.0,17.1559,17.1559,17.0238,17.064,1005100.0
2007-08-01 13:30:00,29.71,29.91,29.71,29.85,1075600.0,17.0583,17.1731,17.0583,17.1387,1075600.0
2007-08-01 14:00:00,29.85,29.97,29.8,29.95,1261500.0,17.1387,17.2076,17.11,17.1961,1261500.0
2007-08-01 14:30:00,29.96,30.04,29.81,29.89,1916200.0,17.2018,17.2477,17.1157,17.1616,1916200.0
2007-08-01 15:00:00,29.89,29.98,29.77,29.96,1863600.0,17.1616,17.2133,17.0927,17.2018,1863600.0
2007-08-01 15:30:00,29.95,30.58,29.84,30.48,2509100.0,17.1961,17.5578,17.1329,17.5004,2509100.0
2007-08-02 09:30:00,30.4,30.74,30.14,30.72,1075000.0,17.4544,17.6497,17.3052,17.6382,1075000.0
2007-08-02 10:00:00,30.71,30.73,30.52,30.63,853700.0,17.6324,17.6439,17.5233,17.5865,853700.0
2007-08-02 10:30:00,30.63,30.69,30.58,30.59,692500.0,17.5865,17.621,17.5578,17.5635,692500.0
2007-08-02 11:00:00,30.59,30.6,30.37,30.5,673300.0,17.5635,17.5693,17.4372,17.5119,673300.0
2007-08-02 11:30:00,30.51,30.63,30.45,30.63,779400.0,17.5176,17.5865,17.4832,17.5865,779400.0
2007-08-02 12:00:00,30.64,30.64,30.54,30.54,666100.0,17.5922,17.5922,17.5348,17.5348,666100.0
2007-08-02 12:30:00,30.54,30.55,30.49,30.5,392400.0,17.5348,17.5406,17.5061,17.5119,392400.0
2007-08-02 13:00:00,30.49,30.52,30.22,30.31,714700.0,17.5061,17.5233,17.3511,17.4028,714700.0
2007-08-02 13:30:00,30.31,30.49,30.26,30.33,746300.0,17.4028,17.5061,17.3741,17.4143,746300.0
2007-08-02 14:00:00,30.33,30.44,30.25,30.28,657000.0,17.4143,17.4774,17.3683,17.3855,657000.0
2007-08-02 14:30:00,30.27,30.37,30.17,30.21,861300.0,17.3798,17.4372,17.3224,17.3454,861300.0
2007-08-02 15:00:00,30.22,30.56,30.18,30.55,1018300.0,17.3511,17.5463,17.3281,17.5406,1018300.0
2007-08-02 15:30:00,30.55,30.55,30.32,30.43,1908800.0,17.5406,17.5406,17.4085,17.4717,1908800.0
2007-08-03 09:30:00,30.4,30.56,30.17,30.24,681100.0,17.4544,17.5463,17.3224,17.3626,681100.0
2007-08-03 10:00:00,30.23,30.3,30.09,30.17,859400.0,17.3568,17.397,17.2765,17.3224,859400.0
2007-08-03 10:30:00,30.18,30.2,29.97,30.05,1033600.0,17.3281,17.3396,17.2076,17.2535,1033600.0
2007-08-03 11:00:00,30.05,30.12,29.97,30.1,835200.0,17.2535,17.2937,17.2076,17.2822,835200.0
2007-08-03 11:30:00,30.11,30.19,30.0,30.11,1006100.0,17.2879,17.3339,17.2248,17.2879,1006100.0
2007-08-03 12:00:00,30.11,30.23,30.03,30.04,810500.0,17.2879,17.3568,17.242,17.2477,810500.0
2007-08-03 12:30:00,30.04,30.08,29.85,29.88,786800.0,17.2477,17.2707,17.1387,17.1559,786800.0
2007-08-03 13:00:00,29.88,29.96,29.83,29.92,1073400.0,17.1559,17.2018,17.1272,17.1788,1073400.0
2007-08-03 13:30:00,29.92,29.93,29.83,29.89,1058100.0,17.1788,17.1846,17.1272,17.1616,1058100.0
2007-08-03 14:00:00,29.89,29.99,29.71,29.71,1826900.0,17.1616,17.219,17.0583,17.0583,1826900.0
2007-08-03 14:30:00,29.7,29.92,29.62,29.65,1368000.0,17.0525,17.1788,17.0066,17.0238,1368000.0
2007-08-03 15:00:00,29.65,29.68,29.41,29.44,1709700.0,17.0238,17.0411,16.886,16.9033,1709700.0
2007-08-03 15:30:00,29.43,29.52,29.25,29.25,2518700.0,16.8975,16.9492,16.7942,16.7942,2518700.0
2007-08-06 09:30:00,29.44,29.73,29.22,29.6,1253500.0,16.9033,17.0698,16.7769,16.9951,1253500.0
2007-08-06 10:00:00,29.59,29.63,29.29,29.34,1185800.0,16.9894,17.0123,16.8171,16.8458,1185800.0
2007-08-06 10:30:00,29.34,29.54,29.32,29.37,929500.0,16.8458,16.9607,16.8344,16.8631,929500.0
2007-08-06 11:00:00,29.37,29.65,29.35,29.65,1269700.0,16.8631,17.0238,16.8516,17.0238,1269700.0
2007-08-06 11:30:00,29.65,30.27,29.64,30.25,1480800.0,17.0238,17.3798,17.0181,17.3683,1480800.0
2007-08-06 12:00:00,30.25,30.29,29.71,30.2,977800.0,17.3683,17.3913,17.0583,17.3396,977800.0
2007-08-06 12:30:00,30.2,30.51,30.15,30.46,1126800.0,17.3396,17.5176,17.3109,17.4889,1126800.0
2007-08-06 13:00:00,30.45,30.51,30.22,30.46,1202200.0,17.4832,17.5176,17.3511,17.4889,1202200.0
2007-08-06 13:30:00,30.46,30.48,30.25,30.37,786200.0,17.4889,17.5004,17.3683,17.4372,786200.0
2007-08-06 14:00:00,30.36,30.55,30.26,30.44,835300.0,17.4315,17.5406,17.3741,17.4774,835300.0
2007-08-06 14:30:00,30.44,30.84,30.44,30.67,835800.0,17.4774,17.7071,17.4774,17.6095,835800.0
2007-08-06 15:00:00,30.67,30.89,30.65,30.85,1159200.0,17.6095,17.7358,17.598,17.7128,1159200.0
2007-08-06 15:30:00,30.85,31.18,30.8,31.1,2431400.0,17.7128,17.9023,17.6841,17.8564,2431400.0
2007-08-07 09:30:00,31.0,31.08,30.79,31.07,947700.0,17.7989,17.8449,17.6784,17.8391,947700.0
2007-08-07 10:00:00,31.06,31.47,31.06,31.28,1466600.0,17.8334,18.0688,17.8334,17.9597,1466600.0
2007-08-07 10:30:00,31.28,31.32,31.17,31.25,695600.0,17.9597,17.9827,17.8965,17.9425,695600.0
2007-08-07 11:00:00,31.25,31.33,31.21,31.31,817300.0,17.9425,17.9884,17.9195,17.9769,817300.0
2007-08-07 11:30:00,31.31,31.58,31.27,31.57,1157300.0,17.9769,18.132,17.954,18.1262,1157300.0
2007-08-07 12:00:00,31.57,31.9,31.56,31.82,1207500.0,18.1262,18.3157,18.1205,18.2698,1207500.0
2007-08-07 12:30:00,31.81,31.87,31.69,31.77,929500.0,18.264,18.2985,18.1951,18.241,929500.0
2007-08-07 13:00:00,31.77,31.8,31.6,31.62,651100.0,18.241,18.2583,18.1434,18.1549,651100.0
2007-08-07 13:30:00,31.62,31.7,31.53,31.59,721300.0,18.1549,18.2009,18.1032,18.1377,721300.0
2007-08-07 14:00:00,31.59,31.78,30.85,30.87,1484600.0,18.1377,18.2468,17.7128,17.7243,1484600.0
2007-08-07 14:30:00,30.86,31.46,30.69,31.46,1872700.0,17.7186,18.0631,17.621,18.0631,1872700.0
2007-08-07 15:00:00,31.45,31.71,31.18,31.46,1801300.0,18.0573,18.2066,17.9023,18.0631,1801300.0
2007-08-07 15:30:00,31.46,31.57,31.1,31.24,2078800.0,18.0631,18.1262,17.8564,17.9367,2078800.0
2007-08-08 09:30:00,30.76,31.56,30.76,31.45,1116700.0,17.6611,18.1205,17.6611,18.0573,1116700.0
2007-08-08 10:00:00,31.45,31.71,31.4,31.7,969800.0,18.0573,18.2066,18.0286,18.2009,969800.0
2007-08-08 10:30:00,31.7,31.73,31.53,31.55,833300.0,18.2009,18.2181,18.1032,18.1147,833300.0
2007-08-08 11:00:00,31.55,31.62,31.52,31.58,800700.0,18.1147,18.1549,18.0975,18.132,800700.0
2007-08-08 11:30:00,31.58,31.67,31.51,31.58,577600.0,18.132,18.1836,18.0918,18.132,577600.0
2007-08-08 12:00:00,31.58,31.62,31.46,31.58,720500.0,18.132,18.1549,18.0631,18.132,720500.0
2007-08-08 12:30:00,31.58,31.64,31.47,31.47,801200.0,18.132,18.1664,18.0688,18.0688,801200.0
2007-08-08 13:00:00,31.47,31.5,31.31,31.4,1021600.0,18.0688,18.086,17.9769,18.0286,1021600.0
2007-08-08 13:30:00,31.4,31.47,31.3,31.33,2514400.0,18.0286,18.0688,17.9712,17.9884,2514400.0
2007-08-08 14:00:00,31.34,31.43,31.25,31.37,1749400.0,17.9942,18.0458,17.9425,18.0114,1749400.0
2007-08-08 14:30:00,31.37,31.39,31.12,31.16,1765000.0,18.0114,18.0229,17.8678,17.8908,1765000.0
2007-08-08 15:00:00,31.17,31.19,29.83,30.29,2444700.0,17.8965,17.908,17.1272,17.3913,2444700.0
2007-08-08 15:30:00,30.29,31.1,30.18,31.0,3263600.0,17.3913,17.8564,17.3281,17.7989,3263600.0
2007-08-09 09:30:00,29.75,30.51,29.5,30.19,1576100.0,17.0812,17.5176,16.9377,17.3339,1576100.0
2007-08-09 10:00:00,30.19,30.57,30.11,30.5,1142400.0,17.3339,17.5521,17.2879,17.5119,1142400.0
2007-08-09 10:30:00,30.5,30.77,30.48,30.52,1139600.0,17.5119,17.6669,17.5004,17.5233,1139600.0
2007-08-09 11:00:00,30.53,30.66,30.46,30.5,1186200.0,17.5291,17.6037,17.4889,17.5119,1186200.0
2007-08-09 11:30:00,30.49,30.63,30.49,30.63,1185400.0,17.5061,17.5865,17.5061,17.5865,1185400.0
2007-08-09 12:00:00,30.63,30.74,30.55,30.69,918300.0,17.5865,17.6497,17.5406,17.621,918300.0
2007-08-09 12:30:00,30.69,30.69,30.39,30.52,1337300.0,17.621,17.621,17.4487,17.5233,1337300.0
2007-08-09 13:00:00,30.51,30.57,30.38,30.57,847100.0,17.5176,17.5521,17.443,17.5521,847100.0
2007-08-09 13:30:00,30.57,30.73,30.55,30.67,1020500.0,17.5521,17.6439,17.5406,17.6095,1020500.0
2007-08-09 14:00:00,30.68,30.68,30.42,30.45,1113100.0,17.6152,17.6152,17.4659,17.4832,1113100.0
2007-08-09 14:30:00,30.45,30.5,30.09,30.1,1943300.0,17.4832,17.5119,17.2765,17.2822,1943300.0
2007-08-09 15:00:00,30.1,30.4,29.9,30.17,1771200.0,17.2822,17.4544,17.1674,17.3224,1771200.0
2007-08-09 15:30:00,30.16,30.24,29.84,29.97,3245700.0,17.3166,17.3626,17.1329,17.2076,3245700.0
2007-08-10 09:30:00,29.74,29.89,29.3,29.87,1298600.0,17.0755,17.1616,16.8229,17.1501,1298600.0
2007-08-10 10:00:00,29.87,30.03,29.5,29.53,1098000.0,17.1501,17.242,16.9377,16.9549,1098000.0
2007-08-10 10:30:00,29.53,29.77,29.5,29.51,1028800.0,16.9549,17.0927,16.9377,16.9434,1028800.0
2007-08-10 11:00:00,29.52,30.16,29.5,29.8,1368600.0,16.9492,17.3166,16.9377,17.11,1368600.0
2007-08-10 11:30:00,29.8,29.9,29.59,29.88,894000.0,17.11,17.1674,16.9894,17.1559,894000.0
2007-08-10 12:00:00,29.88,30.97,29.77,30.08,1801800.0,17.1559,17.7817,17.0927,17.2707,1801800.0
2007-08-10 12:30:00,30.09,30.15,29.64,29.65,611200.0,17.2765,17.3109,17.0181,17.0238,611200.0
2007-08-10 13:00:00,29.66,30.1,29.65,29.88,429600.0,17.0296,17.2822,17.0238,17.1559,429600.0
2007-08-10 13:30:00,29.89,29.91,29.54,29.7,777400.0,17.1616,17.1731,16.9607,17.0525,777400.0
2007-08-10 14:00:00,29.71,29.95,29.65,29.7,573800.0,17.0583,17.1961,17.0238,17.0525,573800.0
2007-08-10 14:30:00,29.7,29.82,29.57,29.67,459000.0,17.0525,17.1214,16.9779,17.0353,459000.0
2007-08-10 15:00:00,29.68,30.21,29.61,30.12,1023700.0,17.0411,17.3454,17.0009,17.2937,1023700.0
2007-08-10 15:30:00,30.12,30.45,29.9,29.99,2209500.0,17.2937,17.4832,17.1674,17.219,2209500.0
2007-08-13 09:30:00,30.39,30.49,30.05,30.16,940600.0,17.4487,17.5061,17.2535,17.3166,940600.0
2007-08-13 10:00:00,30.17,30.25,30.12,30.19,773900.0,17.3224,17.3683,17.2937,17.3339,773900.0
2007-08-13 10:30:00,30.2,30.25,30.02,30.09,627200.0,17.3396,17.3683,17.2363,17.2765,627200.0
2007-08-13 11:00:00,30.12,30.18,30.01,30.14,671800.0,17.2937,17.3281,17.2305,17.3052,671800.0
2007-08-13 11:30:00,30.14,30.28,30.03,30.15,671700.0,17.3052,17.3855,17.242,17.3109,671700.0
2007-08-13 12:00:00,30.15,30.23,30.08,30.13,505300.0,17.3109,17.3568,17.2707,17.2994,505300.0
2007-08-13 12:30:00,30.13,30.19,30.04,30.08,484000.0,17.2994,17.3339,17.2477,17.2707,484000.0
2007-08-13 13:00:00,30.08,30.16,29.96,30.0,590500.0,17.2707,17.3166,17.2018,17.2248,590500.0
2007-08-13 13:30:00,30.0,30.03,29.89,29.97,402900.0,17.2248,17.242,17.1616,17.2076,402900.0
2007-08-13 14:00:00,29.98,30.1,29.9,30.04,492300.0,17.2133,17.2822,17.1674,17.2477,492300.0
2007-08-13 14:30:00,30.03,30.07,29.9,29.9,493300.0,17.242,17.265,17.1674,17.1674,493300.0
2007-08-13 15:00:00,29.91,30.05,29.88,30.05,680700.0,17.1731,17.2535,17.1559,17.2535,680700.0
2007-08-13 15:30:00,30.05,30.07,29.71,29.77,1438300.0,17.2535,17.265,17.0583,17.0927,1438300.0
2007-08-14 09:30:00,29.75,30.0,29.57,29.98,775600.0,17.0812,17.2248,16.9779,17.2133,775600.0
2007-08-14 10:00:00,29.97,29.97,29.64,29.71,373100.0,17.2076,17.2076,17.0181,17.0583,373100.0
2007-08-14 10:30:00,29.7,29.78,29.53,29.55,892000.0,17.0525,17.0985,16.9549,16.9664,892000.0
2007-08-14 11:00:00,29.55,29.57,29.32,29.35,1240000.0,16.9664,16.9779,16.8344,16.8516,1240000.0
2007-08-14 11:30:00,29.35,29.77,29.35,29.67,1041900.0,16.8516,17.0927,16.8516,17.0353,1041900.0
2007-08-14 12:00:00,29.67,29.68,29.46,29.49,643300.0,17.0353,17.0411,16.9147,16.932,643300.0
2007-08-14 12:30:00,29.49,29.54,29.38,29.5,947100.0,16.932,16.9607,16.8688,16.9377,947100.0
2007-08-14 13:00:00,29.5,29.64,29.48,29.57,746700.0,16.9377,17.0181,16.9262,16.9779,746700.0
2007-08-14 13:30:00,29.58,29.68,29.5,29.6,903600.0,16.9836,17.0411,16.9377,16.9951,903600.0
2007-08-14 14:00:00,29.6,29.74,29.54,29.56,1041400.0,16.9951,17.0755,16.9607,16.9722,1041400.0
2007-08-14 14:30:00,29.56,29.62,29.38,29.54,1363000.0,16.9722,17.0066,16.8688,16.9607,1363000.0
2007-08-14 15:00:00,29.53,29.83,29.5,29.72,1432200.0,16.9549,17.1272,16.9377,17.064,1432200.0
2007-08-14 15:30:00,29.73,29.73,29.49,29.49,1837700.0,17.0698,17.0698,16.932,16.932,1837700.0
2007-08-15 09:30:00,29.45,30.35,29.4,30.1,1294900.0,16.909,17.4257,16.8803,17.2822,1294900.0
2007-08-15 10:00:00,30.1,30.65,29.9,30.63,1571400.0,17.2822,17.598,17.1674,17.5865,1571400.0
2007-08-15 10:30:00,30.62,30.65,30.29,30.41,1184900.0,17.5808,17.598,17.3913,17.4602,1184900.0
2007-08-15 11:00:00,30.4,30.5,30.27,30.37,669900.0,17.4544,17.5119,17.3798,17.4372,669900.0
2007-08-15 11:30:00,30.38,30.39,30.04,30.13,768800.0,17.443,17.4487,17.2477,17.2994,768800.0
2007-08-15 12:00:00,30.14,30.2,30.01,30.06,584100.0,17.3052,17.3396,17.2305,17.2592,584100.0
2007-08-15 12:30:00,30.05,30.19,29.91,30.05,650200.0,17.2535,17.3339,17.1731,17.2535,650200.0
2007-08-15 13:00:00,30.04,30.2,29.97,30.2,578300.0,17.2477,17.3396,17.2076,17.3396,578300.0
2007-08-15 13:30:00,30.19,30.41,30.18,30.35,1176600.0,17.3339,17.4602,17.3281,17.4257,1176600.0
2007-08-15 14:00:00,30.36,30.36,30.13,30.16,905900.0,17.4315,17.4315,17.2994,17.3166,905900.0
2007-08-15 14:30:00,30.17,30.19,29.8,29.97,938300.0,17.3224,17.3339,17.11,17.2076,938300.0
2007-08-15 15:00:00,29.97,30.03,29.76,29.8,1110900.0,17.2076,17.242,17.087,17.11,1110900.0
2007-08-15 15:30:00,29.81,29.91,29.51,29.63,1914500.0,17.1157,17.1731,16.9434,17.0123,1914500.0
2007-08-16 09:30:00,29.54,30.43,29.29,29.98,1573500.0,16.9607,17.4717,16.8171,17.2133,1573500.0
2007-08-16 10:00:00,29.97,30.37,29.88,30.02,1766400.0,17.2076,17.4372,17.1559,17.2363,1766400.0
2007-08-16 10:30:00,30.03,30.48,30.0,30.27,1193400.0,17.242,17.5004,17.2248,17.3798,1193400.0
2007-08-16 11:00:00,30.27,30.65,30.25,30.46,1411600.0,17.3798,17.598,17.3683,17.4889,1411600.0
2007-08-16 11:30:00,30.47,30.54,30.31,30.41,1121400.0,17.4946,17.5348,17.4028,17.4602,1121400.0
2007-08-16 12:00:00,30.41,30.49,30.03,30.33,1311200.0,17.4602,17.5061,17.242,17.4143,1311200.0
2007-08-16 12:30:00,30.33,30.48,30.05,30.12,960100.0,17.4143,17.5004,17.2535,17.2937,960100.0
2007-08-16 13:00:00,30.13,30.75,30.04,30.54,1356300.0,17.2994,17.6554,17.2477,17.5348,1356300.0
2007-08-16 13:30:00,30.53,30.97,30.53,30.95,1398100.0,17.5291,17.7817,17.5291,17.7702,1398100.0
2007-08-16 14:00:00,30.95,31.47,30.9,31.19,1731200.0,17.7702,18.0688,17.7415,17.908,1731200.0
2007-08-16 14:30:00,31.19,31.24,30.81,30.94,1312000.0,17.908,17.9367,17.6899,17.7645,1312000.0
2007-08-16 15:00:00,30.93,31.43,30.59,31.41,1575400.0,17.7588,18.0458,17.5635,18.0343,1575400.0
2007-08-16 15:30:00,31.4,31.83,31.33,31.77,3407000.0,18.0286,18.2755,17.9884,18.241,3407000.0
2007-08-17 09:30:00,32.5,33.48,32.5,32.58,3376500.0,18.6602,19.2229,18.6602,18.7061,3376500.0
2007-08-17 10:00:00,32.58,33.0,32.35,32.5,2172000.0,18.7061,18.9473,18.5741,18.6602,2172000.0
2007-08-17 10:30:00,32.5,32.51,32.02,32.35,1949800.0,18.6602,18.6659,18.3846,18.5741,1949800.0
2007-08-17 11:00:00,32.34,32.59,32.18,32.3,2000100.0,18.5683,18.7119,18.4764,18.5453,2000100.0
2007-08-17 11:30:00,32.3,32.45,32.25,32.42,1109200.0,18.5453,18.6315,18.5166,18.6142,1109200.0
2007-08-17 12:00:00,32.41,32.59,32.41,32.57,1184900.0,18.6085,18.7119,18.6085,18.7004,1184900.0
2007-08-17 12:30:00,32.56,32.88,32.53,32.77,1119600.0,18.6946,18.8784,18.6774,18.8152,1119600.0
2007-08-17 13:00:00,32.78,33.02,32.78,32.81,1131500.0,18.8209,18.9587,18.8209,18.8382,1131500.0
2007-08-17 13:30:00,32.82,32.98,32.74,32.8,786100.0,18.8439,18.9358,18.798,18.8324,786100.0
2007-08-17 14:00:00,32.8,32.83,32.67,32.71,785000.0,18.8324,18.8497,18.7578,18.7808,785000.0
2007-08-17 14:30:00,32.7,32.78,32.63,32.71,632200.0,18.775,18.8209,18.7348,18.7808,632200.0
2007-08-17 15:00:00,32.72,33.02,32.68,32.79,1271700.0,18.7865,18.9587,18.7635,18.8267,1271700.0
2007-08-17 15:30:00,32.79,33.02,32.67,32.8,2086300.0,18.8267,18.9587,18.7578,18.8324,2086300.0
2007-08-20 09:30:00,33.25,33.25,32.39,32.57,1393000.0,19.0908,19.0908,18.597,18.7004,1393000.0
2007-08-20 10:00:00,32.57,32.72,32.48,32.51,1049000.0,18.7004,18.7865,18.6487,18.6659,1049000.0
2007-08-20 10:30:00,32.52,32.69,32.48,32.66,961100.0,18.6717,18.7693,18.6487,18.752,961100.0
2007-08-20 11:00:00,32.66,32.72,32.5,32.6,868400.0,18.752,18.7865,18.6602,18.7176,868400.0
2007-08-20 11:30:00,32.6,32.67,32.4,32.41,730000.0,18.7176,18.7578,18.6028,18.6085,730000.0
2007-08-20 12:00:00,32.41,32.57,32.37,32.45,576600.0,18.6085,18.7004,18.5855,18.6315,576600.0
2007-08-20 12:30:00,32.48,32.58,32.4,32.42,475100.0,18.6487,18.7061,18.6028,18.6142,475100.0
2007-08-20 13:00:00,32.41,32.5,32.24,32.3,606400.0,18.6085,18.6602,18.5109,18.5453,606400.0
2007-08-20 13:30:00,32.31,32.55,32.02,32.32,1138700.0,18.5511,18.6889,18.3846,18.5568,1138700.0
2007-08-20 14:00:00,32.34,32.43,32.22,32.39,598400.0,18.5683,18.62,18.4994,18.597,598400.0
2007-08-20 14:30:00,32.39,32.53,32.29,32.44,626900.0,18.597,18.6774,18.5396,18.6257,626900.0
2007-08-20 15:00:00,32.45,32.8,32.35,32.66,910400.0,18.6315,18.8324,18.5741,18.752,910400.0
2007-08-20 15:30:00,32.67,32.67,32.39,32.57,1249100.0,18.7578,18.7578,18.597,18.7004,1249100.0
2007-08-21 09:30:00,32.77,32.83,32.45,32.64,533800.0,18.8152,18.8497,18.6315,18.7406,533800.0
2007-08-21 10:00:00,32.64,32.69,32.51,32.56,542200.0,18.7406,18.7693,18.6659,18.6946,542200.0
2007-08-21 10:30:00,32.57,32.64,32.45,32.62,557600.0,18.7004,18.7406,18.6315,18.7291,557600.0
2007-08-21 11:00:00,32.62,32.78,32.45,32.77,459600.0,18.7291,18.8209,18.6315,18.8152,459600.0
2007-08-21 11:30:00,32.78,33.04,32.72,33.03,514100.0,18.8209,18.9702,18.7865,18.9645,514100.0
2007-08-21 12:00:00,33.03,33.06,32.89,33.02,337300.0,18.9645,18.9817,18.8841,18.9587,337300.0
2007-08-21 12:30:00,33.01,33.01,32.7,32.84,519400.0,18.953,18.953,18.775,18.8554,519400.0
2007-08-21 13:00:00,32.85,32.96,32.72,32.92,294200.0,18.8611,18.9243,18.7865,18.9013,294200.0
2007-08-21 13:30:00,32.93,33.04,32.82,32.84,459300.0,18.9071,18.9702,18.8439,18.8554,459300.0
2007-08-21 14:00:00,32.84,32.97,32.81,32.88,319200.0,18.8554,18.93,18.8382,18.8784,319200.0
2007-08-21 14:30:00,32.87,32.87,32.61,32.73,444000.0,18.8726,18.8726,18.7233,18.7922,444000.0
2007-08-21 15:00:00,32.73,32.82,32.63,32.79,632200.0,18.7922,18.8439,18.7348,18.8267,632200.0
2007-08-21 15:30:00,32.79,32.85,32.62,32.68,721300.0,18.8267,18.8611,18.7291,18.7635,721300.0
2007-08-22 09:30:00,32.97,33.13,32.78,32.91,682100.0,18.93,19.0219,18.8209,18.8956,682100.0
2007-08-22 10:00:00,32.91,32.97,32.61,32.65,881600.0,18.8956,18.93,18.7233,18.7463,881600.0
2007-08-22 10:30:00,32.65,32.78,32.57,32.65,763300.0,18.7463,18.8209,18.7004,18.7463,763300.0
2007-08-22 11:00:00,32.66,32.66,32.35,32.49,1333800.0,18.752,18.752,18.5741,18.6544,1333800.0
2007-08-22 11:30:00,32.49,32.67,32.49,32.6,818900.0,18.6544,18.7578,18.6544,18.7176,818900.0
2007-08-22 12:00:00,32.6,32.63,32.5,32.57,835100.0,18.7176,18.7348,18.6602,18.7004,835100.0
2007-08-22 12:30:00,32.57,32.66,32.48,32.57,1273600.0,18.7004,18.752,18.6487,18.7004,1273600.0
2007-08-22 13:00:00,32.56,32.62,32.43,32.52,1706600.0,18.6946,18.7291,18.62,18.6717,1706600.0
2007-08-22 13:30:00,32.52,32.66,32.47,32.61,601400.0,18.6717,18.752,18.643,18.7233,601400.0
2007-08-22 14:00:00,32.6,32.69,32.56,32.65,1104500.0,18.7176,18.7693,18.6946,18.7463,1104500.0
2007-08-22 14:30:00,32.65,32.77,32.51,32.7,695300.0,18.7463,18.8152,18.6659,18.775,695300.0
2007-08-22 15:00:00,32.69,32.85,32.63,32.72,697000.0,18.7693,18.8611,18.7348,18.7865,697000.0
2007-08-22 15:30:00,32.72,32.98,32.72,32.95,991400.0,18.7865,18.9358,18.7865,18.9186,991400.0
2007-08-23 09:30:00,33.18,33.18,32.74,32.76,901900.0,19.0506,19.0506,18.798,18.8095,901900.0
2007-08-23 10:00:00,32.76,32.96,32.71,32.91,954700.0,18.8095,18.9243,18.7808,18.8956,954700.0
2007-08-23 10:30:00,32.9,32.9,32.78,32.85,370800.0,18.8898,18.8898,18.8209,18.8611,370800.0
2007-08-23 11:00:00,32.86,32.86,32.7,32.72,939700.0,18.8669,18.8669,18.775,18.7865,939700.0
2007-08-23 11:30:00,32.72,32.81,32.72,32.75,657000.0,18.7865,18.8382,18.7865,18.8037,657000.0
2007-08-23 12:00:00,32.76,32.81,32.75,32.78,306700.0,18.8095,18.8382,18.8037,18.8209,306700.0
2007-08-23 12:30:00,32.78,32.82,32.74,32.77,769600.0,18.8209,18.8439,18.798,18.8152,769600.0
2007-08-23 13:00:00,32.78,32.8,32.72,32.78,671300.0,18.8209,18.8324,18.7865,18.8209,671300.0
2007-08-23 13:30:00,32.78,32.9,32.75,32.89,461800.0,18.8209,18.8898,18.8037,18.8841,461800.0
2007-08-23 14:00:00,32.88,33.0,32.84,32.89,529600.0,18.8784,18.9473,18.8554,18.8841,529600.0
2007-08-23 14:30:00,32.9,32.94,32.72,32.79,482200.0,18.8898,18.9128,18.7865,18.8267,482200.0
2007-08-23 15:00:00,32.79,32.99,32.74,32.91,971200.0,18.8267,18.9415,18.798,18.8956,971200.0
2007-08-23 15:30:00,32.91,32.92,32.76,32.84,1071100.0,18.8956,18.9013,18.8095,18.8554,1071100.0
2007-08-24 09:30:00,32.63,32.9,32.63,32.71,593000.0,18.7348,18.8898,18.7348,18.7808,593000.0
2007-08-24 10:00:00,32.71,32.82,32.69,32.71,799000.0,18.7808,18.8439,18.7693,18.7808,799000.0
2007-08-24 10:30:00,32.71,32.78,32.66,32.77,787900.0,18.7808,18.8209,18.752,18.8152,787900.0
2007-08-24 11:00:00,32.76,32.84,32.65,32.66,466000.0,18.8095,18.8554,18.7463,18.752,466000.0
2007-08-24 11:30:00,32.66,32.76,32.66,32.76,569300.0,18.752,18.8095,18.752,18.8095,569300.0
2007-08-24 12:00:00,32.76,32.91,32.68,32.82,488300.0,18.8095,18.8956,18.7635,18.8439,488300.0
2007-08-24 12:30:00,32.82,32.97,32.8,32.92,408600.0,18.8439,18.93,18.8324,18.9013,408600.0
2007-08-24 13:00:00,32.91,32.94,32.83,32.87,261000.0,18.8956,18.9128,18.8497,18.8726,261000.0
2007-08-24 13:30:00,32.86,32.88,32.75,32.8,289200.0,18.8669,18.8784,18.8037,18.8324,289200.0
2007-08-24 14:00:00,32.79,32.83,32.76,32.78,389100.0,18.8267,18.8497,18.8095,18.8209,389100.0
2007-08-24 14:30:00,32.78,32.9,32.75,32.9,625100.0,18.8209,18.8898,18.8037,18.8898,625100.0
2007-08-24 15:00:00,32.9,32.93,32.78,32.86,424700.0,18.8898,18.9071,18.8209,18.8669,424700.0
2007-08-24 15:30:00,32.86,33.09,32.86,33.05,1195200.0,18.8669,18.9989,18.8669,18.976,1195200.0
2007-08-27 09:30:00,32.91,32.97,32.63,32.8,443600.0,18.8956,18.93,18.7348,18.8324,443600.0
2007-08-27 10:00:00,32.8,32.85,32.67,32.81,540900.0,18.8324,18.8611,18.7578,18.8382,540900.0
2007-08-27 10:30:00,32.81,32.85,32.76,32.81,318500.0,18.8382,18.8611,18.8095,18.8382,318500.0
2007-08-27 11:00:00,32.81,32.89,32.77,32.86,316600.0,18.8382,18.8841,18.8152,18.8669,316600.0
2007-08-27 11:30:00,32.85,32.94,32.84,32.92,209100.0,18.8611,18.9128,18.8554,18.9013,209100.0
2007-08-27 12:00:00,32.91,32.92,32.84,32.87,299700.0,18.8956,18.9013,18.8554,18.8726,299700.0
2007-08-27 12:30:00,32.87,32.93,32.85,32.88,245500.0,18.8726,18.9071,18.8611,18.8784,245500.0
2007-08-27 13:00:00,32.88,33.0,32.85,32.9,326600.0,18.8784,18.9473,18.8611,18.8898,326600.0
2007-08-27 13:30:00,32.89,32.91,32.86,32.89,483900.0,18.8841,18.8956,18.8669,18.8841,483900.0
2007-08-27 14:00:00,32.88,32.93,32.87,32.91,422600.0,18.8784,18.9071,18.8726,18.8956,422600.0
2007-08-27 14:30:00,32.9,32.97,32.87,32.9,411300.0,18.8898,18.93,18.8726,18.8898,411300.0
2007-08-27 15:00:00,32.9,32.92,32.87,32.88,734300.0,18.8898,18.9013,18.8726,18.8784,734300.0
2007-08-27 15:30:00,32.88,32.94,32.83,32.83,936100.0,18.8784,18.9128,18.8497,18.8497,936100.0
2007-08-28 09:30:00,32.69,32.8,32.18,32.31,957500.0,18.7693,18.8324,18.4764,18.5511,957500.0
2007-08-28 10:00:00,32.31,32.37,32.15,32.23,632900.0,18.5511,18.5855,18.4592,18.5052,632900.0
2007-08-28 10:30:00,32.23,32.24,32.0,32.05,633400.0,18.5052,18.5109,18.3731,18.4018,633400.0
2007-08-28 11:00:00,32.05,32.1,31.95,32.05,471800.0,18.4018,18.4305,18.3444,18.4018,471800.0
2007-08-28 11:30:00,32.04,32.05,31.89,31.98,556600.0,18.3961,18.4018,18.3099,18.3616,556600.0
2007-08-28 12:00:00,31.98,32.07,31.97,32.03,330800.0,18.3616,18.4133,18.3559,18.3903,330800.0
2007-08-28 12:30:00,32.04,32.21,32.02,32.11,347500.0,18.3961,18.4937,18.3846,18.4363,347500.0
2007-08-28 13:00:00,32.09,32.15,32.04,32.13,249700.0,18.4248,18.4592,18.3961,18.4477,249700.0
2007-08-28 13:30:00,32.13,32.23,32.07,32.23,417900.0,18.4477,18.5052,18.4133,18.5052,417900.0
2007-08-28 14:00:00,32.23,32.26,32.04,32.23,719600.0,18.5052,18.5224,18.3961,18.5052,719600.0
2007-08-28 14:30:00,32.23,32.24,32.02,32.07,486900.0,18.5052,18.5109,18.3846,18.4133,486900.0
2007-08-28 15:00:00,32.08,32.1,31.78,31.87,691700.0,18.419,18.4305,18.2468,18.2985,691700.0
2007-08-28 15:30:00,31.88,31.9,31.76,31.86,1584300.0,18.3042,18.3157,18.2353,18.2927,1584300.0
2007-08-29 09:30:00,31.95,32.19,31.64,31.64,532800.0,18.3444,18.4822,18.1664,18.1664,532800.0
2007-08-29 10:00:00,31.65,31.79,31.56,31.7,535300.0,18.1721,18.2525,18.1205,18.2009,535300.0
2007-08-29 10:30:00,31.71,31.78,31.58,31.78,700200.0,18.2066,18.2468,18.132,18.2468,700200.0
2007-08-29 11:00:00,31.78,31.9,31.74,31.8,488800.0,18.2468,18.3157,18.2238,18.2583,488800.0
2007-08-29 11:30:00,31.81,31.95,31.81,31.91,439900.0,18.264,18.3444,18.264,18.3214,439900.0
2007-08-29 12:00:00,31.91,31.93,31.77,31.77,328900.0,18.3214,18.3329,18.241,18.241,328900.0
2007-08-29 12:30:00,31.77,31.82,31.64,31.67,262600.0,18.241,18.2698,18.1664,18.1836,262600.0
2007-08-29 13:00:00,31.68,31.78,31.59,31.67,349400.0,18.1894,18.2468,18.1377,18.1836,349400.0
2007-08-29 13:30:00,31.67,31.74,31.62,31.72,226700.0,18.1836,18.2238,18.1549,18.2123,226700.0
2007-08-29 14:00:00,31.72,31.87,31.69,31.78,448300.0,18.2123,18.2985,18.1951,18.2468,448300.0
2007-08-29 14:30:00,31.78,31.98,31.77,31.9,525800.0,18.2468,18.3616,18.241,18.3157,525800.0
2007-08-29 15:00:00,31.9,32.22,31.9,32.19,678200.0,18.3157,18.4994,18.3157,18.4822,678200.0
2007-08-29 15:30:00,32.2,32.31,32.18,32.3,1091800.0,18.4879,18.5511,18.4764,18.5453,1091800.0
2007-08-30 09:30:00,32.19,32.19,31.71,31.84,639200.0,18.4822,18.4822,18.2066,18.2812,639200.0
2007-08-30 10:00:00,31.83,31.94,31.71,31.91,593700.0,18.2755,18.3387,18.2066,18.3214,593700.0
2007-08-30 10:30:00,31.9,32.04,31.82,31.97,425600.0,18.3157,18.3961,18.2698,18.3559,425600.0
2007-08-30 11:00:00,31.97,32.33,31.97,32.28,540300.0,18.3559,18.5626,18.3559,18.5339,540300.0
2007-08-30 11:30:00,32.29,32.38,32.19,32.19,449700.0,18.5396,18.5913,18.4822,18.4822,449700.0
2007-08-30 12:00:00,32.19,32.2,32.0,32.1,716700.0,18.4822,18.4879,18.3731,18.4305,716700.0
2007-08-30 12:30:00,32.1,32.36,32.08,32.3,377800.0,18.4305,18.5798,18.419,18.5453,377800.0
2007-08-30 13:00:00,32.3,32.35,32.14,32.17,326200.0,18.5453,18.5741,18.4535,18.4707,326200.0
2007-08-30 13:30:00,32.18,32.18,32.0,32.15,449300.0,18.4764,18.4764,18.3731,18.4592,449300.0
2007-08-30 14:00:00,32.15,32.26,32.1,32.19,593700.0,18.4592,18.5224,18.4305,18.4822,593700.0
2007-08-30 14:30:00,32.19,32.25,32.08,32.17,690000.0,18.4822,18.5166,18.419,18.4707,690000.0
2007-08-30 15:00:00,32.16,32.27,32.07,32.21,746600.0,18.465,18.5281,18.4133,18.4937,746600.0
2007-08-30 15:30:00,32.21,32.27,32.07,32.2,1027800.0,18.4937,18.5281,18.4133,18.4879,1027800.0
2007-08-31 09:30:00,32.6,32.75,32.33,32.48,605000.0,18.7176,18.8037,18.5626,18.6487,605000.0
2007-08-31 10:00:00,32.48,32.59,32.19,32.32,738700.0,18.6487,18.7119,18.4822,18.5568,738700.0
2007-08-31 10:30:00,32.32,32.43,32.2,32.2,381300.0,18.5568,18.62,18.4879,18.4879,381300.0
2007-08-31 11:00:00,32.2,32.26,32.05,32.18,467000.0,18.4879,18.5224,18.4018,18.4764,467000.0
2007-08-31 11:30:00,32.19,32.53,32.17,32.47,535100.0,18.4822,18.6774,18.4707,18.643,535100.0
2007-08-31 12:00:00,32.47,32.58,32.43,32.53,500300.0,18.643,18.7061,18.62,18.6774,500300.0
2007-08-31 12:30:00,32.54,32.66,32.53,32.55,393400.0,18.6831,18.752,18.6774,18.6889,393400.0
2007-08-31 13:00:00,32.55,32.56,32.44,32.52,416900.0,18.6889,18.6946,18.6257,18.6717,416900.0
2007-08-31 13:30:00,32.53,32.55,32.39,32.46,353700.0,18.6774,18.6889,18.597,18.6372,353700.0
2007-08-31 14:00:00,32.46,32.5,32.41,32.42,382300.0,18.6372,18.6602,18.6085,18.6142,382300.0
2007-08-31 14:30:00,32.42,32.49,32.39,32.39,338700.0,18.6142,18.6544,18.597,18.597,338700.0
2007-08-31 15:00:00,32.4,32.57,32.38,32.5,517600.0,18.6028,18.7004,18.5913,18.6602,517600.0
2007-08-31 15:30:00,32.5,32.6,32.28,32.3,1412700.0,18.6602,18.7176,18.5339,18.5453,1412700.0
2007-09-04 09:30:00,32.3,32.33,32.1,32.2,410500.0,18.5453,18.5626,18.4305,18.4879,410500.0
2007-09-04 10:00:00,32.2,32.27,32.08,32.18,488800.0,18.4879,18.5281,18.419,18.4764,488800.0
2007-09-04 10:30:00,32.18,32.27,32.09,32.09,405100.0,18.4764,18.5281,18.4248,18.4248,405100.0
2007-09-04 11:00:00,32.09,32.15,32.04,32.06,448600.0,18.4248,18.4592,18.3961,18.4076,448600.0
2007-09-04 11:30:00,32.05,32.11,32.05,32.07,297300.0,18.4018,18.4363,18.4018,18.4133,297300.0
2007-09-04 12:00:00,32.06,32.08,31.97,32.02,344200.0,18.4076,18.419,18.3559,18.3846,344200.0
2007-09-04 12:30:00,32.02,32.05,31.98,32.0,361400.0,18.3846,18.4018,18.3616,18.3731,361400.0
2007-09-04 13:00:00,32.01,32.13,31.98,32.03,389100.0,18.3788,18.4477,18.3616,18.3903,389100.0
2007-09-04 13:30:00,32.02,32.06,31.96,31.99,312800.0,18.3846,18.4076,18.3501,18.3674,312800.0
2007-09-04 14:00:00,32.0,32.15,31.92,32.07,499400.0,18.3731,18.4592,18.3272,18.4133,499400.0
2007-09-04 14:30:00,32.07,32.2,32.07,32.14,398200.0,18.4133,18.4879,18.4133,18.4535,398200.0
2007-09-04 15:00:00,32.14,32.39,32.14,32.38,439800.0,18.4535,18.597,18.4535,18.5913,439800.0
2007-09-04 15:30:00,32.38,32.41,32.2,32.25,884300.0,18.5913,18.6085,18.4879,18.5166,884300.0
2007-09-05 09:30:00,31.96,32.0,31.64,31.65,778700.0,18.3501,18.3731,18.1664,18.1721,778700.0
2007-09-05 10:00:00,31.65,31.65,31.37,31.54,1169600.0,18.1721,18.1721,18.0114,18.109,1169600.0
2007-09-05 10:30:00,31.54,31.85,31.51,31.75,560200.0,18.109,18.287,18.0918,18.2296,560200.0
2007-09-05 11:00:00,31.74,31.74,31.62,31.67,397600.0,18.2238,18.2238,18.1549,18.1836,397600.0
2007-09-05 11:30:00,31.66,31.66,31.56,31.63,383800.0,18.1779,18.1779,18.1205,18.1607,383800.0
2007-09-05 12:00:00,31.63,31.78,31.61,31.75,338000.0,18.1607,18.2468,18.1492,18.2296,338000.0
2007-09-05 12:30:00,31.75,31.75,31.6,31.66,513300.0,18.2296,18.2296,18.1434,18.1779,513300.0
2007-09-05 13:00:00,31.66,31.74,31.61,31.63,338700.0,18.1779,18.2238,18.1492,18.1607,338700.0
2007-09-05 13:30:00,31.63,31.7,31.61,31.68,300700.0,18.1607,18.2009,18.1492,18.1894,300700.0
2007-09-05 14:00:00,31.68,31.73,31.52,31.55,569100.0,18.1894,18.2181,18.0975,18.1147,569100.0
2007-09-05 14:30:00,31.55,31.64,31.48,31.6,345500.0,18.1147,18.1664,18.0745,18.1434,345500.0
2007-09-05 15:00:00,31.6,31.67,31.55,31.61,346800.0,18.1434,18.1836,18.1147,18.1492,346800.0
2007-09-05 15:30:00,31.61,31.75,31.58,31.64,1248900.0,18.1492,18.2296,18.132,18.1664,1248900.0
2007-09-06 09:30:00,31.41,32.02,31.4,31.72,574800.0,18.0343,18.3846,18.0286,18.2123,574800.0
2007-09-06 10:00:00,31.72,31.75,31.37,31.43,647100.0,18.2123,18.2296,18.0114,18.0458,647100.0
2007-09-06 10:30:00,31.44,31.87,31.41,31.8,491800.0,18.0516,18.2985,18.0343,18.2583,491800.0
2007-09-06 11:00:00,31.8,31.95,31.68,31.93,284800.0,18.2583,18.3444,18.1894,18.3329,284800.0
2007-09-06 11:30:00,31.93,31.95,31.83,31.86,505300.0,18.3329,18.3444,18.2755,18.2927,505300.0
2007-09-06 12:00:00,31.86,32.02,31.74,32.0,566700.0,18.2927,18.3846,18.2238,18.3731,566700.0
2007-09-06 12:30:00,31.99,32.0,31.78,31.88,335100.0,18.3674,18.3731,18.2468,18.3042,335100.0
2007-09-06 13:00:00,31.88,31.88,31.74,31.77,208200.0,18.3042,18.3042,18.2238,18.241,208200.0
2007-09-06 13:30:00,31.77,31.81,31.72,31.76,244900.0,18.241,18.264,18.2123,18.2353,244900.0
2007-09-06 14:00:00,31.75,31.83,31.7,31.75,205300.0,18.2296,18.2755,18.2009,18.2296,205300.0
2007-09-06 14:30:00,31.75,31.79,31.72,31.76,229600.0,18.2296,18.2525,18.2123,18.2353,229600.0
2007-09-06 15:00:00,31.78,31.85,31.55,31.55,401700.0,18.2468,18.287,18.1147,18.1147,401700.0
2007-09-06 15:30:00,31.71,31.84,31.71,31.83,512400.0,18.2066,18.2812,18.2066,18.2755,512400.0
2007-09-07 09:30:00,31.5,31.59,31.4,31.45,558200.0,18.086,18.1377,18.0286,18.0573,558200.0
2007-09-07 10:00:00,31.44,31.49,31.35,31.37,680400.0,18.0516,18.0803,17.9999,18.0114,680400.0
2007-09-07 10:30:00,31.38,31.41,31.23,31.29,735400.0,18.0171,18.0343,17.931,17.9654,735400.0
2007-09-07 11:00:00,31.29,31.37,31.24,31.36,578900.0,17.9654,18.0114,17.9367,18.0056,578900.0
2007-09-07 11:30:00,31.35,31.67,31.35,31.63,640100.0,17.9999,18.1836,17.9999,18.1607,640100.0
2007-09-07 12:00:00,31.64,31.78,31.6,31.78,827500.0,18.1664,18.2468,18.1434,18.2468,827500.0
2007-09-07 12:30:00,31.78,31.82,31.63,31.68,466000.0,18.2468,18.2698,18.1607,18.1894,466000.0
2007-09-07 13:00:00,31.69,31.9,31.65,31.85,557100.0,18.1951,18.3157,18.1721,18.287,557100.0
2007-09-07 13:30:00,31.84,31.86,31.59,31.64,848100.0,18.2812,18.2927,18.1377,18.1664,848100.0
2007-09-07 14:00:00,31.64,31.65,31.5,31.51,570000.0,18.1664,18.1721,18.086,18.0918,570000.0
2007-09-07 14:30:00,31.51,31.53,31.33,31.36,674700.0,18.0918,18.1032,17.9884,18.0056,674700.0
2007-09-07 15:00:00,31.36,31.48,31.28,31.33,587500.0,18.0056,18.0745,17.9597,17.9884,587500.0
2007-09-07 15:30:00,31.31,31.57,31.29,31.47,1212400.0,17.9769,18.1262,17.9654,18.0688,1212400.0
2007-09-10 09:30:00,31.52,31.65,31.3,31.32,372500.0,18.0975,18.1721,17.9712,17.9827,372500.0
2007-09-10 10:00:00,31.32,31.4,31.21,31.21,494300.0,17.9827,18.0286,17.9195,17.9195,494300.0
2007-09-10 10:30:00,31.21,31.25,31.08,31.15,380800.0,17.9195,17.9425,17.8449,17.8851,380800.0
2007-09-10 11:00:00,31.16,31.18,31.07,31.11,324400.0,17.8908,17.9023,17.8391,17.8621,324400.0
2007-09-10 11:30:00,31.12,31.19,31.03,31.19,330700.0,17.8678,17.908,17.8162,17.908,330700.0
2007-09-10 12:00:00,31.19,31.35,31.18,31.29,306400.0,17.908,17.9999,17.9023,17.9654,306400.0
2007-09-10 12:30:00,31.29,31.33,31.24,31.28,295900.0,17.9654,17.9884,17.9367,17.9597,295900.0
2007-09-10 13:00:00,31.27,31.39,31.26,31.32,281700.0,17.954,18.0229,17.9482,17.9827,281700.0
2007-09-10 13:30:00,31.32,31.46,31.3,31.32,320300.0,17.9827,18.0631,17.9712,17.9827,320300.0
2007-09-10 14:00:00,31.31,31.41,31.23,31.39,486200.0,17.9769,18.0343,17.931,18.0229,486200.0
2007-09-10 14:30:00,31.39,31.5,31.36,31.47,294900.0,18.0229,18.086,18.0056,18.0688,294900.0
2007-09-10 15:00:00,31.47,31.7,31.39,31.55,553600.0,18.0688,18.2009,18.0229,18.1147,553600.0
2007-09-10 15:30:00,31.55,31.59,31.28,31.29,733900.0,18.1147,18.1377,17.9597,17.9654,733900.0
2007-09-11 09:30:00,31.34,31.92,31.34,31.88,529000.0,17.9942,18.3272,17.9942,18.3042,529000.0
2007-09-11 10:00:00,31.89,31.95,31.52,31.64,706200.0,18.3099,18.3444,18.0975,18.1664,706200.0
2007-09-11 10:30:00,31.65,31.77,31.52,31.68,516300.0,18.1721,18.241,18.0975,18.1894,516300.0
2007-09-11 11:00:00,31.68,31.7,31.52,31.61,659800.0,18.1894,18.2009,18.0975,18.1492,659800.0
2007-09-11 11:30:00,31.62,31.67,31.47,31.48,282200.0,18.1549,18.1836,18.0688,18.0745,282200.0
2007-09-11 12:00:00,31.48,31.54,31.35,31.53,465100.0,18.0745,18.109,17.9999,18.1032,465100.0
2007-09-11 12:30:00,31.53,31.66,31.51,31.56,278800.0,18.1032,18.1779,18.0918,18.1205,278800.0
2007-09-11 13:00:00,31.56,31.64,31.54,31.59,530400.0,18.1205,18.1664,18.109,18.1377,530400.0
2007-09-11 13:30:00,31.58,31.71,31.58,31.65,324100.0,18.132,18.2066,18.132,18.1721,324100.0
2007-09-11 14:00:00,31.65,31.85,31.65,31.81,402600.0,18.1721,18.287,18.1721,18.264,402600.0
2007-09-11 14:30:00,31.8,31.8,31.59,31.64,525400.0,18.2583,18.2583,18.1377,18.1664,525400.0
2007-09-11 15:00:00,31.64,31.72,31.6,31.69,372500.0,18.1664,18.2123,18.1434,18.1951,372500.0
2007-09-11 15:30:00,31.69,31.75,31.49,31.75,1122100.0,18.1951,18.2296,18.0803,18.2296,1122100.0
2007-09-12 09:30:00,31.67,31.79,31.4,31.7,568700.0,18.1836,18.2525,18.0286,18.2009,568700.0
2007-09-12 10:00:00,31.69,31.86,31.65,31.83,429300.0,18.1951,18.2927,18.1721,18.2755,429300.0
2007-09-12 10:30:00,31.83,31.88,31.71,31.75,481300.0,18.2755,18.3042,18.2066,18.2296,481300.0
2007-09-12 11:00:00,31.75,31.92,31.72,31.86,372700.0,18.2296,18.3272,18.2123,18.2927,372700.0
2007-09-12 11:30:00,31.86,31.87,31.78,31.83,428400.0,18.2927,18.2985,18.2468,18.2755,428400.0
2007-09-12 12:00:00,31.83,31.9,31.71,31.73,492400.0,18.2755,18.3157,18.2066,18.2181,492400.0
2007-09-12 12:30:00,31.74,31.81,31.69,31.75,430600.0,18.2238,18.264,18.1951,18.2296,430600.0
2007-09-12 13:00:00,31.75,31.76,31.66,31.69,420600.0,18.2296,18.2353,18.1779,18.1951,420600.0
2007-09-12 13:30:00,31.7,31.87,31.66,31.85,562300.0,18.2009,18.2985,18.1779,18.287,562300.0
2007-09-12 14:00:00,31.85,32.0,31.81,31.87,428800.0,18.287,18.3731,18.264,18.2985,428800.0
2007-09-12 14:30:00,31.86,31.87,31.75,31.87,435100.0,18.2927,18.2985,18.2296,18.2985,435100.0
2007-09-12 15:00:00,31.86,31.91,31.8,31.86,803600.0,18.2927,18.3214,18.2583,18.2927,803600.0
2007-09-12 15:30:00,31.86,31.94,31.79,31.87,829700.0,18.2927,18.3387,18.2525,18.2985,829700.0
2007-09-13 09:30:00,32.2,32.2,31.97,32.0,519600.0,18.4879,18.4879,18.3559,18.3731,519600.0
2007-09-13 10:00:00,32.0,32.13,31.95,32.05,632900.0,18.3731,18.4477,18.3444,18.4018,632900.0
2007-09-13 10:30:00,32.04,32.11,31.99,32.06,395000.0,18.3961,18.4363,18.3674,18.4076,395000.0
2007-09-13 11:00:00,32.06,32.2,32.01,32.18,423100.0,18.4076,18.4879,18.3788,18.4764,423100.0
2007-09-13 11:30:00,32.18,32.18,32.09,32.13,245400.0,18.4764,18.4764,18.4248,18.4477,245400.0
2007-09-13 12:00:00,32.13,32.15,32.08,32.08,240500.0,18.4477,18.4592,18.419,18.419,240500.0
2007-09-13 12:30:00,32.08,32.1,32.01,32.03,322800.0,18.419,18.4305,18.3788,18.3903,322800.0
2007-09-13 13:00:00,32.03,32.16,32.02,32.14,310400.0,18.3903,18.465,18.3846,18.4535,310400.0
2007-09-13 13:30:00,32.14,32.18,32.09,32.12,273200.0,18.4535,18.4764,18.4248,18.442,273200.0
2007-09-13 14:00:00,32.12,32.17,32.09,32.09,387200.0,18.442,18.4707,18.4248,18.4248,387200.0
2007-09-13 14:30:00,32.1,32.18,32.09,32.17,465800.0,18.4305,18.4764,18.4248,18.4707,465800.0
2007-09-13 15:00:00,32.17,32.23,32.05,32.16,731400.0,18.4707,18.5052,18.4018,18.465,731400.0
2007-09-13 15:30:00,32.15,32.23,32.04,32.23,1091400.0,18.4592,18.5052,18.3961,18.5052,1091400.0
2007-09-14 09:30:00,32.0,32.14,31.9,31.99,341800.0,18.3731,18.4535,18.3157,18.3674,341800.0
2007-09-14 10:00:00,32.0,32.14,31.96,32.08,442300.0,18.3731,18.4535,18.3501,18.419,442300.0
2007-09-14 10:30:00,32.09,32.23,32.07,32.17,482100.0,18.4248,18.5052,18.4133,18.4707,482100.0
2007-09-14 11:00:00,32.17,32.17,32.05,32.11,365600.0,18.4707,18.4707,18.4018,18.4363,365600.0
2007-09-14 11:30:00,32.12,32.3,32.12,32.21,508100.0,18.442,18.5453,18.442,18.4937,508100.0
2007-09-14 12:00:00,32.22,32.29,32.19,32.2,348000.0,18.4994,18.5396,18.4822,18.4879,348000.0
2007-09-14 12:30:00,32.2,32.22,32.11,32.11,254500.0,18.4879,18.4994,18.4363,18.4363,254500.0
2007-09-14 13:00:00,32.12,32.26,32.1,32.24,584400.0,18.442,18.5224,18.4305,18.5109,584400.0
2007-09-14 13:30:00,32.24,32.29,32.14,32.29,401400.0,18.5109,18.5396,18.4535,18.5396,401400.0
2007-09-14 14:00:00,32.29,32.33,32.15,32.18,330700.0,18.5396,18.5626,18.4592,18.4764,330700.0
2007-09-14 14:30:00,32.18,32.21,32.09,32.16,387400.0,18.4764,18.4937,18.4248,18.465,387400.0
2007-09-14 15:00:00,32.17,32.28,32.16,32.25,290200.0,18.4707,18.5339,18.465,18.5166,290200.0
2007-09-14 15:30:00,32.25,32.31,32.2,32.28,654500.0,18.5166,18.5511,18.4879,18.5339,654500.0
2007-09-17 09:30:00,32.21,32.39,32.1,32.33,500800.0,18.4937,18.597,18.4305,18.5626,500800.0
2007-09-17 10:00:00,32.32,32.38,32.25,32.34,562500.0,18.5568,18.5913,18.5166,18.5683,562500.0
2007-09-17 10:30:00,32.35,32.39,32.2,32.25,422000.0,18.5741,18.597,18.4879,18.5166,422000.0
2007-09-17 11:00:00,32.25,32.29,32.24,32.25,335700.0,18.5166,18.5396,18.5109,18.5166,335700.0
2007-09-17 11:30:00,32.25,32.3,32.19,32.22,574900.0,18.5166,18.5453,18.4822,18.4994,574900.0
2007-09-17 12:00:00,32.22,32.23,32.15,32.23,360800.0,18.4994,18.5052,18.4592,18.5052,360800.0
2007-09-17 12:30:00,32.22,32.26,32.16,32.25,626500.0,18.4994,18.5224,18.465,18.5166,626500.0
2007-09-17 13:00:00,32.24,32.25,32.18,32.22,281700.0,18.5109,18.5166,18.4764,18.4994,281700.0
2007-09-17 13:30:00,32.22,32.23,32.17,32.18,255800.0,18.4994,18.5052,18.4707,18.4764,255800.0
2007-09-17 14:00:00,32.18,32.23,32.13,32.22,368100.0,18.4764,18.5052,18.4477,18.4994,368100.0
2007-09-17 14:30:00,32.22,32.32,32.2,32.28,332400.0,18.4994,18.5568,18.4879,18.5339,332400.0
2007-09-17 15:00:00,32.28,32.37,32.25,32.37,493100.0,18.5339,18.5855,18.5166,18.5855,493100.0
2007-09-17 15:30:00,32.36,32.37,32.27,32.31,726700.0,18.5798,18.5855,18.5281,18.5511,726700.0
2007-09-18 09:30:00,32.26,32.57,32.0,32.21,602900.0,18.5224,18.7004,18.3731,18.4937,602900.0
2007-09-18 10:00:00,32.21,32.4,32.19,32.39,498400.0,18.4937,18.6028,18.4822,18.597,498400.0
2007-09-18 10:30:00,32.4,32.65,32.37,32.62,499700.0,18.6028,18.7463,18.5855,18.7291,499700.0
2007-09-18 11:00:00,32.62,32.85,32.61,32.69,626300.0,18.7291,18.8611,18.7233,18.7693,626300.0
2007-09-18 11:30:00,32.69,32.76,32.55,32.7,394100.0,18.7693,18.8095,18.6889,18.775,394100.0
2007-09-18 12:00:00,32.71,32.72,32.64,32.69,276800.0,18.7808,18.7865,18.7406,18.7693,276800.0
2007-09-18 12:30:00,32.69,32.72,32.63,32.69,357200.0,18.7693,18.7865,18.7348,18.7693,357200.0
2007-09-18 13:00:00,32.69,32.7,32.55,32.64,228600.0,18.7693,18.775,18.6889,18.7406,228600.0
2007-09-18 13:30:00,32.63,32.68,32.57,32.68,359500.0,18.7348,18.7635,18.7004,18.7635,359500.0
2007-09-18 14:00:00,32.66,33.2,32.6,32.95,1277800.0,18.752,19.0621,18.7176,18.9186,1277800.0
2007-09-18 14:30:00,32.96,33.44,32.72,33.09,1693200.0,18.9243,19.1999,18.7865,18.9989,1693200.0
2007-09-18 15:00:00,33.09,33.5,33.05,33.44,1519900.0,18.9989,19.2343,18.976,19.1999,1519900.0
2007-09-18 15:30:00,33.44,33.66,33.38,33.64,2675000.0,19.1999,19.3262,19.1654,19.3147,2675000.0
2007-09-19 09:30:00,33.7,33.99,33.61,33.99,1146400.0,19.3492,19.5157,19.2975,19.5157,1146400.0
2007-09-19 10:00:00,33.99,34.09,33.91,34.02,1335000.0,19.5157,19.5731,19.4697,19.5329,1335000.0
2007-09-19 10:30:00,34.02,34.15,33.99,34.15,884300.0,19.5329,19.6075,19.5157,19.6075,884300.0
2007-09-19 11:00:00,34.15,34.17,34.05,34.06,997700.0,19.6075,19.619,19.5501,19.5559,997700.0
2007-09-19 11:30:00,34.06,34.07,33.75,33.87,1222300.0,19.5559,19.5616,19.3779,19.4468,1222300.0
2007-09-19 12:00:00,33.87,33.95,33.81,33.81,542700.0,19.4468,19.4927,19.4123,19.4123,542700.0
2007-09-19 12:30:00,33.81,33.84,33.7,33.83,580400.0,19.4123,19.4296,19.3492,19.4238,580400.0
2007-09-19 13:00:00,33.83,33.88,33.75,33.87,457000.0,19.4238,19.4525,19.3779,19.4468,457000.0
2007-09-19 13:30:00,33.86,33.95,33.84,33.92,446100.0,19.441,19.4927,19.4296,19.4755,446100.0
2007-09-19 14:00:00,33.91,33.95,33.75,33.87,697000.0,19.4697,19.4927,19.3779,19.4468,697000.0
2007-09-19 14:30:00,33.87,34.0,33.73,33.96,557800.0,19.4468,19.5214,19.3664,19.4985,557800.0
2007-09-19 15:00:00,33.96,34.0,33.9,33.93,556300.0,19.4985,19.5214,19.464,19.4812,556300.0
2007-09-19 15:30:00,33.92,34.05,33.89,34.02,1126600.0,19.4755,19.5501,19.4583,19.5329,1126600.0
2007-09-20 09:30:00,33.93,33.97,33.68,33.82,500200.0,19.4812,19.5042,19.3377,19.4181,500200.0
2007-09-20 10:00:00,33.81,34.01,33.78,33.79,459700.0,19.4123,19.5272,19.3951,19.4008,459700.0
2007-09-20 10:30:00,33.79,33.88,33.71,33.83,478300.0,19.4008,19.4525,19.3549,19.4238,478300.0
2007-09-20 11:00:00,33.84,33.84,33.71,33.74,389300.0,19.4296,19.4296,19.3549,19.3721,389300.0
2007-09-20 11:30:00,33.74,33.74,33.6,33.66,510900.0,19.3721,19.3721,19.2918,19.3262,510900.0
2007-09-20 12:00:00,33.67,33.76,33.58,33.58,397200.0,19.3319,19.3836,19.2803,19.2803,397200.0
2007-09-20 12:30:00,33.59,33.62,33.5,33.52,693500.0,19.286,19.3032,19.2343,19.2458,693500.0
2007-09-20 13:00:00,33.51,33.57,33.41,33.45,380800.0,19.2401,19.2745,19.1827,19.2056,380800.0
2007-09-20 13:30:00,33.45,33.6,33.39,33.58,410900.0,19.2056,19.2918,19.1712,19.2803,410900.0
2007-09-20 14:00:00,33.57,33.61,33.38,33.38,343800.0,19.2745,19.2975,19.1654,19.1654,343800.0
2007-09-20 14:30:00,33.38,33.4,33.24,33.25,586500.0,19.1654,19.1769,19.0851,19.0908,586500.0
2007-09-20 15:00:00,33.26,33.33,33.18,33.24,880300.0,19.0965,19.1367,19.0506,19.0851,880300.0
2007-09-20 15:30:00,33.24,33.44,33.22,33.34,1356100.0,19.0851,19.1999,19.0736,19.1425,1356100.0
2007-09-21 09:30:00,33.17,33.96,33.01,33.19,3337300.0,19.0449,19.4985,18.953,19.0564,3337300.0
2007-09-21 10:00:00,33.19,33.23,33.03,33.06,771300.0,19.0564,19.0793,18.9645,18.9817,771300.0
2007-09-21 10:30:00,33.06,33.11,32.94,33.1,694700.0,18.9817,19.0104,18.9128,19.0047,694700.0
2007-09-21 11:00:00,33.1,33.2,33.05,33.09,757300.0,19.0047,19.0621,18.976,18.9989,757300.0
2007-09-21 11:30:00,33.08,33.16,33.06,33.15,523800.0,18.9932,19.0391,18.9817,19.0334,523800.0
2007-09-21 12:00:00,33.15,33.26,33.14,33.26,259600.0,19.0334,19.0965,19.0276,19.0965,259600.0
2007-09-21 12:30:00,33.25,33.31,33.18,33.2,410300.0,19.0908,19.1252,19.0506,19.0621,410300.0
2007-09-21 13:00:00,33.19,33.26,33.15,33.25,259100.0,19.0564,19.0965,19.0334,19.0908,259100.0
2007-09-21 13:30:00,33.25,33.38,33.22,33.23,408400.0,19.0908,19.1654,19.0736,19.0793,408400.0
2007-09-21 14:00:00,33.23,33.24,33.05,33.07,791700.0,19.0793,19.0851,18.976,18.9875,791700.0
2007-09-21 14:30:00,33.07,33.12,32.98,33.02,663400.0,18.9875,19.0162,18.9358,18.9587,663400.0
2007-09-21 15:00:00,33.02,33.1,33.0,33.04,520900.0,18.9587,19.0047,18.9473,18.9702,520900.0
2007-09-21 15:30:00,33.04,33.1,32.97,33.05,1345200.0,18.9702,19.0047,18.93,18.976,1345200.0
2007-09-24 09:30:00,33.04,33.06,32.75,32.85,595300.0,18.9702,18.9817,18.8037,18.8611,595300.0
2007-09-24 10:00:00,32.85,33.13,32.78,33.12,650700.0,18.8611,19.0219,18.8209,19.0162,650700.0
2007-09-24 10:30:00,33.13,33.13,33.01,33.06,461600.0,19.0219,19.0219,18.953,18.9817,461600.0
2007-09-24 11:00:00,33.06,33.09,33.02,33.05,383000.0,18.9817,18.9989,18.9587,18.976,383000.0
2007-09-24 11:30:00,33.05,33.08,33.03,33.07,294400.0,18.976,18.9932,18.9645,18.9875,294400.0
2007-09-24 12:00:00,33.08,33.12,33.0,33.03,669000.0,18.9932,19.0162,18.9473,18.9645,669000.0
2007-09-24 12:30:00,33.04,33.1,33.02,33.08,358900.0,18.9702,19.0047,18.9587,18.9932,358900.0
2007-09-24 13:00:00,33.06,33.08,32.99,33.0,416900.0,18.9817,18.9932,18.9415,18.9473,416900.0
2007-09-24 13:30:00,33.0,33.05,32.92,33.01,422600.0,18.9473,18.976,18.9013,18.953,422600.0
2007-09-24 14:00:00,33.0,33.03,32.96,32.96,278500.0,18.9473,18.9645,18.9243,18.9243,278500.0
2007-09-24 14:30:00,32.96,33.01,32.94,32.98,294100.0,18.9243,18.953,18.9128,18.9358,294100.0
2007-09-24 15:00:00,32.98,33.0,32.85,32.96,609400.0,18.9358,18.9473,18.8611,18.9243,609400.0
2007-09-24 15:30:00,32.97,32.98,32.87,32.93,716500.0,18.93,18.9358,18.8726,18.9071,716500.0
2007-09-25 09:30:00,32.71,32.9,32.52,32.71,558000.0,18.7808,18.8898,18.6717,18.7808,558000.0
2007-09-25 10:00:00,32.71,32.91,32.65,32.78,960200.0,18.7808,18.8956,18.7463,18.8209,960200.0
2007-09-25 10:30:00,32.78,32.96,32.76,32.86,480700.0,18.8209,18.9243,18.8095,18.8669,480700.0
2007-09-25 11:00:00,32.87,33.07,32.86,32.94,296300.0,18.8726,18.9875,18.8669,18.9128,296300.0
2007-09-25 11:30:00,32.94,32.99,32.88,32.91,211700.0,18.9128,18.9415,18.8784,18.8956,211700.0
2007-09-25 12:00:00,32.92,32.95,32.88,32.93,301600.0,18.9013,18.9186,18.8784,18.9071,301600.0
2007-09-25 12:30:00,32.92,32.95,32.84,32.86,393900.0,18.9013,18.9186,18.8554,18.8669,393900.0
2007-09-25 13:00:00,32.86,32.94,32.8,32.92,285000.0,18.8669,18.9128,18.8324,18.9013,285000.0
2007-09-25 13:30:00,32.93,32.94,32.79,32.79,295000.0,18.9071,18.9128,18.8267,18.8267,295000.0
2007-09-25 14:00:00,32.79,32.8,32.73,32.77,301200.0,18.8267,18.8324,18.7922,18.8152,301200.0
2007-09-25 14:30:00,32.77,32.84,32.73,32.78,246400.0,18.8152,18.8554,18.7922,18.8209,246400.0
2007-09-25 15:00:00,32.79,32.84,32.74,32.83,462600.0,18.8267,18.8554,18.798,18.8497,462600.0
2007-09-25 15:30:00,32.83,32.91,32.75,32.91,678800.0,18.8497,18.8956,18.8037,18.8956,678800.0
2007-09-26 09:30:00,32.68,32.77,32.38,32.43,614600.0,18.9958,19.0481,18.8214,18.8504,614600.0
2007-09-26 10:00:00,32.44,32.49,32.29,32.31,576400.0,18.8562,18.8853,18.7691,18.7807,576400.0
2007-09-26 10:30:00,32.31,32.52,32.3,32.5,518000.0,18.7807,18.9027,18.7749,18.8911,518000.0
2007-09-26 11:00:00,32.5,32.69,32.5,32.58,536700.0,18.8911,19.0016,18.8911,18.9376,536700.0
2007-09-26 11:30:00,32.57,32.57,32.48,32.49,479700.0,18.9318,18.9318,18.8795,18.8853,479700.0
2007-09-26 12:00:00,32.49,32.5,32.44,32.49,458000.0,18.8853,18.8911,18.8562,18.8853,458000.0
2007-09-26 12:30:00,32.48,32.49,32.41,32.42,184300.0,18.8795,18.8853,18.8388,18.8446,184300.0
2007-09-26 13:00:00,32.42,32.49,32.41,32.43,338600.0,18.8446,18.8853,18.8388,18.8504,338600.0
2007-09-26 13:30:00,32.42,32.43,32.28,32.33,791000.0,18.8446,18.8504,18.7632,18.7923,791000.0
2007-09-26 14:00:00,32.32,32.34,32.21,32.24,604400.0,18.7865,18.7981,18.7226,18.74,604400.0
2007-09-26 14:30:00,32.23,32.25,32.15,32.18,874300.0,18.7342,18.7458,18.6877,18.7051,874300.0
2007-09-26 15:00:00,32.18,32.49,32.15,32.44,1236300.0,18.7051,18.8853,18.6877,18.8562,1236300.0
2007-09-26 15:30:00,32.44,32.46,32.26,32.31,1373300.0,18.8562,18.8679,18.7516,18.7807,1373300.0
2007-09-27 09:30:00,32.49,32.59,32.38,32.51,865300.0,18.8853,18.9434,18.8214,18.8969,865300.0
2007-09-27 10:00:00,32.51,32.55,32.41,32.54,622200.0,18.8969,18.9202,18.8388,18.9144,622200.0
2007-09-27 10:30:00,32.54,32.63,32.5,32.56,736700.0,18.9144,18.9667,18.8911,18.926,736700.0
2007-09-27 11:00:00,32.56,32.59,32.47,32.52,531600.0,18.926,18.9434,18.8737,18.9027,531600.0
2007-09-27 11:30:00,32.52,32.56,32.5,32.52,457400.0,18.9027,18.926,18.8911,18.9027,457400.0
2007-09-27 12:00:00,32.52,32.55,32.49,32.51,330300.0,18.9027,18.9202,18.8853,18.8969,330300.0
2007-09-27 12:30:00,32.51,32.55,32.49,32.49,362300.0,18.8969,18.9202,18.8853,18.8853,362300.0
2007-09-27 13:00:00,32.49,32.55,32.47,32.5,362900.0,18.8853,18.9202,18.8737,18.8911,362900.0
2007-09-27 13:30:00,32.5,32.55,32.45,32.53,513900.0,18.8911,18.9202,18.8621,18.9086,513900.0
2007-09-27 14:00:00,32.53,32.61,32.53,32.59,413000.0,18.9086,18.9551,18.9086,18.9434,413000.0
2007-09-27 14:30:00,32.59,32.61,32.52,32.59,260100.0,18.9434,18.9551,18.9027,18.9434,260100.0
2007-09-27 15:00:00,32.6,32.75,32.59,32.71,565500.0,18.9493,19.0364,18.9434,19.0132,565500.0
2007-09-27 15:30:00,32.71,32.73,32.6,32.72,842400.0,19.0132,19.0248,18.9493,19.019,842400.0
2007-09-28 09:30:00,32.71,32.85,32.61,32.75,491800.0,19.0132,19.0946,18.9551,19.0364,491800.0
2007-09-28 10:00:00,32.75,32.8,32.58,32.59,316300.0,19.0364,19.0655,18.9376,18.9434,316300.0
2007-09-28 10:30:00,32.59,32.64,32.48,32.59,455100.0,18.9434,18.9725,18.8795,18.9434,455100.0
2007-09-28 11:00:00,32.59,32.7,32.58,32.66,194200.0,18.9434,19.0074,18.9376,18.9841,194200.0
2007-09-28 11:30:00,32.66,32.69,32.58,32.62,449200.0,18.9841,19.0016,18.9376,18.9609,449200.0
2007-09-28 12:00:00,32.62,32.69,32.62,32.65,150700.0,18.9609,19.0016,18.9609,18.9783,150700.0
2007-09-28 12:30:00,32.65,32.68,32.62,32.67,105900.0,18.9783,18.9958,18.9609,18.9899,105900.0
2007-09-28 13:00:00,32.66,32.73,32.61,32.69,212600.0,18.9841,19.0248,18.9551,19.0016,212600.0
2007-09-28 13:30:00,32.7,32.72,32.68,32.71,149600.0,19.0074,19.019,18.9958,19.0132,149600.0
2007-09-28 14:00:00,32.71,32.72,32.63,32.65,321800.0,19.0132,19.019,18.9667,18.9783,321800.0
2007-09-28 14:30:00,32.65,32.66,32.56,32.6,283800.0,18.9783,18.9841,18.926,18.9493,283800.0
2007-09-28 15:00:00,32.6,32.61,32.47,32.57,405200.0,18.9493,18.9551,18.8737,18.9318,405200.0
2007-09-28 15:30:00,32.57,32.61,32.47,32.51,856000.0,18.9318,18.9551,18.8737,18.8969,856000.0
2007-10-01 09:30:00,32.51,33.0,32.42,33.0,809900.0,18.8969,19.1818,18.8446,19.1818,809900.0
2007-10-01 10:00:00,33.0,33.2,32.99,33.14,696900.0,19.1818,19.298,19.1759,19.2631,696900.0
2007-10-01 10:30:00,33.14,33.15,32.98,33.02,634800.0,19.2631,19.2689,19.1701,19.1934,634800.0
2007-10-01 11:00:00,33.01,33.09,32.95,33.03,433800.0,19.1876,19.2341,19.1527,19.1992,433800.0
2007-10-01 11:30:00,33.03,33.52,33.03,33.5,1001500.0,19.1992,19.484,19.1992,19.4724,1001500.0
2007-10-01 12:00:00,33.5,33.56,33.49,33.5,480400.0,19.4724,19.5073,19.4666,19.4724,480400.0
2007-10-01 12:30:00,33.5,33.51,33.22,33.23,587300.0,19.4724,19.4782,19.3096,19.3154,587300.0
2007-10-01 13:00:00,33.23,33.47,33.22,33.44,425200.0,19.3154,19.455,19.3096,19.4375,425200.0
2007-10-01 13:30:00,33.44,33.44,33.3,33.34,401900.0,19.4375,19.4375,19.3561,19.3794,401900.0
2007-10-01 14:00:00,33.34,33.4,33.3,33.3,432000.0,19.3794,19.4143,19.3561,19.3561,432000.0
2007-10-01 14:30:00,33.29,33.34,33.26,33.28,297500.0,19.3503,19.3794,19.3329,19.3445,297500.0
2007-10-01 15:00:00,33.29,33.41,33.29,33.4,412100.0,19.3503,19.4201,19.3503,19.4143,412100.0
2007-10-01 15:30:00,33.4,33.41,33.27,33.36,1303200.0,19.4143,19.4201,19.3387,19.391,1303200.0
2007-10-02 09:30:00,33.41,33.5,33.28,33.48,835400.0,19.4201,19.4724,19.3445,19.4608,835400.0
2007-10-02 10:00:00,33.48,33.65,33.4,33.55,552900.0,19.4608,19.5596,19.4143,19.5015,552900.0
2007-10-02 10:30:00,33.55,33.55,33.38,33.52,572000.0,19.5015,19.5015,19.4026,19.484,572000.0
2007-10-02 11:00:00,33.51,33.56,33.45,33.48,221500.0,19.4782,19.5073,19.4433,19.4608,221500.0
2007-10-02 11:30:00,33.48,33.49,33.41,33.47,275500.0,19.4608,19.4666,19.4201,19.455,275500.0
2007-10-02 12:00:00,33.46,33.48,33.39,33.39,253900.0,19.4491,19.4608,19.4084,19.4084,253900.0
2007-10-02 12:30:00,33.39,33.4,33.29,33.38,294100.0,19.4084,19.4143,19.3503,19.4026,294100.0
2007-10-02 13:00:00,33.38,33.41,33.31,33.31,225000.0,19.4026,19.4201,19.3619,19.3619,225000.0
2007-10-02 13:30:00,33.32,33.42,33.29,33.4,340800.0,19.3678,19.4259,19.3503,19.4143,340800.0
2007-10-02 14:00:00,33.4,33.5,33.39,33.5,238600.0,19.4143,19.4724,19.4084,19.4724,238600.0
2007-10-02 14:30:00,33.49,33.53,33.47,33.51,286100.0,19.4666,19.4898,19.455,19.4782,286100.0
2007-10-02 15:00:00,33.52,33.58,33.51,33.57,371600.0,19.484,19.5189,19.4782,19.5131,371600.0
2007-10-02 15:30:00,33.56,33.59,33.51,33.59,695900.0,19.5073,19.5247,19.4782,19.5247,695900.0
2007-10-03 09:30:00,33.46,33.55,33.29,33.39,644900.0,19.4491,19.5015,19.3503,19.4084,644900.0
2007-10-03 10:00:00,33.39,33.63,33.39,33.58,453500.0,19.4084,19.548,19.4084,19.5189,453500.0
2007-10-03 10:30:00,33.58,33.63,33.53,33.63,407200.0,19.5189,19.548,19.4898,19.548,407200.0
2007-10-03 11:00:00,33.63,33.72,33.61,33.67,392800.0,19.548,19.6003,19.5363,19.5712,392800.0
2007-10-03 11:30:00,33.67,33.75,33.63,33.73,226500.0,19.5712,19.6177,19.548,19.6061,226500.0
2007-10-03 12:00:00,33.73,33.75,33.61,33.65,183000.0,19.6061,19.6177,19.5363,19.5596,183000.0
2007-10-03 12:30:00,33.64,33.66,33.57,33.58,281800.0,19.5538,19.5654,19.5131,19.5189,281800.0
2007-10-03 13:00:00,33.59,33.59,33.4,33.42,189500.0,19.5247,19.5247,19.4143,19.4259,189500.0
2007-10-03 13:30:00,33.42,33.48,33.38,33.44,294100.0,19.4259,19.4608,19.4026,19.4375,294100.0
2007-10-03 14:00:00,33.44,33.44,33.3,33.33,374800.0,19.4375,19.4375,19.3561,19.3736,374800.0
2007-10-03 14:30:00,33.33,33.42,33.32,33.38,380500.0,19.3736,19.4259,19.3678,19.4026,380500.0
2007-10-03 15:00:00,33.37,33.54,33.32,33.45,292500.0,19.3968,19.4956,19.3678,19.4433,292500.0
2007-10-03 15:30:00,33.45,33.51,33.38,33.45,509800.0,19.4433,19.4782,19.4026,19.4433,509800.0
2007-10-04 09:30:00,33.5,33.77,33.5,33.57,356600.0,19.4724,19.6293,19.4724,19.5131,356600.0
2007-10-04 10:00:00,33.58,33.72,33.56,33.69,371600.0,19.5189,19.6003,19.5073,19.5828,371600.0
2007-10-04 10:30:00,33.69,33.77,33.62,33.75,415900.0,19.5828,19.6293,19.5421,19.6177,415900.0
2007-10-04 11:00:00,33.75,33.76,33.66,33.68,220700.0,19.6177,19.6235,19.5654,19.577,220700.0
2007-10-04 11:30:00,33.69,33.72,33.63,33.63,192100.0,19.5828,19.6003,19.548,19.548,192100.0
2007-10-04 12:00:00,33.62,33.63,33.57,33.6,117400.0,19.5421,19.548,19.5131,19.5305,117400.0
2007-10-04 12:30:00,33.6,33.64,33.55,33.61,149700.0,19.5305,19.5538,19.5015,19.5363,149700.0
2007-10-04 13:00:00,33.61,33.61,33.46,33.48,245300.0,19.5363,19.5363,19.4491,19.4608,245300.0
2007-10-04 13:30:00,33.48,33.56,33.46,33.48,220000.0,19.4608,19.5073,19.4491,19.4608,220000.0
2007-10-04 14:00:00,33.48,33.54,33.47,33.49,173100.0,19.4608,19.4956,19.455,19.4666,173100.0
2007-10-04 14:30:00,33.49,33.51,33.43,33.5,179900.0,19.4666,19.4782,19.4317,19.4724,179900.0
2007-10-04 15:00:00,33.5,33.5,33.38,33.4,372900.0,19.4724,19.4724,19.4026,19.4143,372900.0
2007-10-04 15:30:00,33.4,33.54,33.4,33.53,592400.0,19.4143,19.4956,19.4143,19.4898,592400.0
2007-10-05 09:30:00,33.63,33.89,33.55,33.82,382700.0,19.548,19.6991,19.5015,19.6584,382700.0
2007-10-05 10:00:00,33.83,33.87,33.68,33.68,399700.0,19.6642,19.6875,19.577,19.577,399700.0
2007-10-05 10:30:00,33.68,33.73,33.59,33.69,409800.0,19.577,19.6061,19.5247,19.5828,409800.0
2007-10-05 11:00:00,33.68,33.74,33.68,33.68,261100.0,19.577,19.6119,19.577,19.577,261100.0
2007-10-05 11:30:00,33.68,33.72,33.66,33.7,218700.0,19.577,19.6003,19.5654,19.5886,218700.0
2007-10-05 12:00:00,33.7,33.79,33.7,33.75,224700.0,19.5886,19.641,19.5886,19.6177,224700.0
2007-10-05 12:30:00,33.75,33.79,33.74,33.77,164500.0,19.6177,19.641,19.6119,19.6293,164500.0
2007-10-05 13:00:00,33.76,33.91,33.76,33.89,288300.0,19.6235,19.7107,19.6235,19.6991,288300.0
2007-10-05 13:30:00,33.89,33.97,33.89,33.9,400200.0,19.6991,19.7456,19.6991,19.7049,400200.0
2007-10-05 14:00:00,33.9,33.98,33.89,33.98,309900.0,19.7049,19.7514,19.6991,19.7514,309900.0
2007-10-05 14:30:00,33.98,33.98,33.87,33.92,355400.0,19.7514,19.7514,19.6875,19.7165,355400.0
2007-10-05 15:00:00,33.92,33.97,33.81,33.83,425000.0,19.7165,19.7456,19.6526,19.6642,425000.0
2007-10-05 15:30:00,33.82,33.85,33.7,33.71,651500.0,19.6584,19.6758,19.5886,19.5945,651500.0
2007-10-08 09:30:00,33.93,34.1,33.46,33.54,292800.0,19.7223,19.8211,19.4491,19.4956,292800.0
2007-10-08 10:00:00,33.53,33.68,33.46,33.49,377200.0,19.4898,19.577,19.4491,19.4666,377200.0
2007-10-08 10:30:00,33.48,33.51,33.45,33.48,161000.0,19.4608,19.4782,19.4433,19.4608,161000.0
2007-10-08 11:00:00,33.49,33.51,33.44,33.45,197100.0,19.4666,19.4782,19.4375,19.4433,197100.0
2007-10-08 11:30:00,33.45,33.51,33.44,33.49,257700.0,19.4433,19.4782,19.4375,19.4666,257700.0
2007-10-08 12:00:00,33.5,33.5,33.46,33.49,148200.0,19.4724,19.4724,19.4491,19.4666,148200.0
2007-10-08 12:30:00,33.49,33.5,33.45,33.47,104700.0,19.4666,19.4724,19.4433,19.455,104700.0
2007-10-08 13:00:00,33.47,33.47,33.44,33.47,173000.0,19.455,19.455,19.4375,19.455,173000.0
2007-10-08 13:30:00,33.47,33.49,33.45,33.49,299500.0,19.455,19.4666,19.4433,19.4666,299500.0
2007-10-08 14:00:00,33.49,33.54,33.46,33.51,295200.0,19.4666,19.4956,19.4491,19.4782,295200.0
2007-10-08 14:30:00,33.51,33.55,33.38,33.39,387400.0,19.4782,19.5015,19.4026,19.4084,387400.0
2007-10-08 15:00:00,33.4,33.46,33.32,33.38,422900.0,19.4143,19.4491,19.3678,19.4026,422900.0
2007-10-08 15:30:00,33.38,33.46,33.35,33.43,826200.0,19.4026,19.4491,19.3852,19.4317,826200.0
2007-10-09 09:30:00,33.53,33.61,33.3,33.33,390400.0,19.4898,19.5363,19.3561,19.3736,390400.0
2007-10-09 10:00:00,33.35,33.36,33.14,33.17,509600.0,19.3852,19.391,19.2631,19.2806,509600.0
2007-10-09 10:30:00,33.17,33.17,33.03,33.13,608700.0,19.2806,19.2806,19.1992,19.2573,608700.0
2007-10-09 11:00:00,33.13,33.23,33.12,33.23,441500.0,19.2573,19.3154,19.2515,19.3154,441500.0
2007-10-09 11:30:00,33.22,33.26,33.12,33.15,432000.0,19.3096,19.3329,19.2515,19.2689,432000.0
2007-10-09 12:00:00,33.16,33.17,33.09,33.11,225500.0,19.2748,19.2806,19.2341,19.2457,225500.0
2007-10-09 12:30:00,33.11,33.15,33.09,33.14,216600.0,19.2457,19.2689,19.2341,19.2631,216600.0
2007-10-09 13:00:00,33.14,33.15,33.09,33.12,263200.0,19.2631,19.2689,19.2341,19.2515,263200.0
2007-10-09 13:30:00,33.11,33.2,33.1,33.19,361500.0,19.2457,19.298,19.2399,19.2922,361500.0
2007-10-09 14:00:00,33.19,33.31,33.12,33.29,380600.0,19.2922,19.3619,19.2515,19.3503,380600.0
2007-10-09 14:30:00,33.29,33.47,33.29,33.47,457700.0,19.3503,19.455,19.3503,19.455,457700.0
2007-10-09 15:00:00,33.47,33.53,33.39,33.45,357000.0,19.455,19.4898,19.4084,19.4433,357000.0
2007-10-09 15:30:00,33.46,33.51,33.4,33.5,745600.0,19.4491,19.4782,19.4143,19.4724,745600.0
2007-10-10 09:30:00,33.42,33.48,33.19,33.22,307300.0,19.4259,19.4608,19.2922,19.3096,307300.0
2007-10-10 10:00:00,33.22,33.28,33.19,33.19,526500.0,19.3096,19.3445,19.2922,19.2922,526500.0
2007-10-10 10:30:00,33.19,33.21,33.15,33.18,336200.0,19.2922,19.3038,19.2689,19.2864,336200.0
2007-10-10 11:00:00,33.18,33.34,33.18,33.32,409800.0,19.2864,19.3794,19.2864,19.3678,409800.0
2007-10-10 11:30:00,33.32,33.34,33.13,33.17,529100.0,19.3678,19.3794,19.2573,19.2806,529100.0
2007-10-10 12:00:00,33.17,33.19,33.11,33.18,266700.0,19.2806,19.2922,19.2457,19.2864,266700.0
2007-10-10 12:30:00,33.18,33.21,33.14,33.16,241200.0,19.2864,19.3038,19.2631,19.2748,241200.0
2007-10-10 13:00:00,33.16,33.17,33.05,33.06,349400.0,19.2748,19.2806,19.2108,19.2166,349400.0
2007-10-10 13:30:00,33.05,33.09,32.97,32.98,492200.0,19.2108,19.2341,19.1643,19.1701,492200.0
2007-10-10 14:00:00,32.98,33.05,32.91,33.04,549900.0,19.1701,19.2108,19.1294,19.205,549900.0
2007-10-10 14:30:00,33.04,33.09,32.97,33.02,467500.0,19.205,19.2341,19.1643,19.1934,467500.0
2007-10-10 15:00:00,33.02,33.1,33.02,33.04,527800.0,19.1934,19.2399,19.1934,19.205,527800.0
2007-10-10 15:30:00,33.04,33.1,32.99,33.0,901500.0,19.205,19.2399,19.1759,19.1818,901500.0
2007-10-11 09:30:00,33.4,33.41,32.85,32.99,420200.0,19.4143,19.4201,19.0946,19.1759,420200.0
2007-10-11 10:00:00,33.0,33.07,32.92,33.07,415000.0,19.1818,19.2224,19.1353,19.2224,415000.0
2007-10-11 10:30:00,33.06,33.3,33.05,33.15,840000.0,19.2166,19.3561,19.2108,19.2689,840000.0
2007-10-11 11:00:00,33.15,33.17,33.03,33.1,506900.0,19.2689,19.2806,19.1992,19.2399,506900.0
2007-10-11 11:30:00,33.1,33.19,33.08,33.09,246800.0,19.2399,19.2922,19.2283,19.2341,246800.0
2007-10-11 12:00:00,33.09,33.13,32.99,33.0,565000.0,19.2341,19.2573,19.1759,19.1818,565000.0
2007-10-11 12:30:00,33.0,33.1,33.0,33.06,270400.0,19.1818,19.2399,19.1818,19.2166,270400.0
2007-10-11 13:00:00,33.06,33.12,33.04,33.1,185300.0,19.2166,19.2515,19.205,19.2399,185300.0
2007-10-11 13:30:00,33.1,33.18,33.07,33.1,298800.0,19.2399,19.2864,19.2224,19.2399,298800.0
2007-10-11 14:00:00,33.09,33.13,32.75,32.78,737700.0,19.2341,19.2573,19.0364,19.0539,737700.0
2007-10-11 14:30:00,32.77,33.0,32.72,32.83,694600.0,19.0481,19.1818,19.019,19.0829,694600.0
2007-10-11 15:00:00,32.83,32.87,32.65,32.66,763700.0,19.0829,19.1062,18.9783,18.9841,763700.0
2007-10-11 15:30:00,32.66,32.87,32.6,32.83,1148300.0,18.9841,19.1062,18.9493,19.0829,1148300.0
2007-10-12 09:30:00,32.67,33.0,32.67,32.91,479300.0,18.9899,19.1818,18.9899,19.1294,479300.0
2007-10-12 10:00:00,32.92,33.21,32.84,33.21,683100.0,19.1353,19.3038,19.0888,19.3038,683100.0
2007-10-12 10:30:00,33.21,33.22,32.82,32.93,727600.0,19.3038,19.3096,19.0771,19.1411,727600.0
2007-10-12 11:00:00,32.94,33.11,32.9,33.07,457500.0,19.1469,19.2457,19.1236,19.2224,457500.0
2007-10-12 11:30:00,33.07,33.11,32.89,32.92,373100.0,19.2224,19.2457,19.1178,19.1353,373100.0
2007-10-12 12:00:00,32.92,33.04,32.9,32.99,329800.0,19.1353,19.205,19.1236,19.1759,329800.0
2007-10-12 12:30:00,32.98,32.98,32.86,32.91,307500.0,19.1701,19.1701,19.1004,19.1294,307500.0
2007-10-12 13:00:00,32.91,32.92,32.8,32.9,366600.0,19.1294,19.1353,19.0655,19.1236,366600.0
2007-10-12 13:30:00,32.89,33.05,32.87,32.92,430600.0,19.1178,19.2108,19.1062,19.1353,430600.0
2007-10-12 14:00:00,32.92,32.97,32.84,32.86,368100.0,19.1353,19.1643,19.0888,19.1004,368100.0
2007-10-12 14:30:00,32.86,32.96,32.84,32.88,381500.0,19.1004,19.1585,19.0888,19.112,381500.0
2007-10-12 15:00:00,32.88,32.91,32.8,32.8,393500.0,19.112,19.1294,19.0655,19.0655,393500.0
2007-10-12 15:30:00,32.8,32.93,32.79,32.9,1024400.0,19.0655,19.1411,19.0597,19.1236,1024400.0
2007-10-15 09:30:00,33.1,33.1,32.5,32.5,717400.0,19.2399,19.2399,18.8911,18.8911,717400.0
2007-10-15 10:00:00,32.51,32.58,32.45,32.53,561000.0,18.8969,18.9376,18.8621,18.9086,561000.0
2007-10-15 10:30:00,32.52,32.72,32.52,32.57,577800.0,18.9027,19.019,18.9027,18.9318,577800.0
2007-10-15 11:00:00,32.58,32.58,32.38,32.41,514000.0,18.9376,18.9376,18.8214,18.8388,514000.0
2007-10-15 11:30:00,32.41,32.62,32.4,32.6,484000.0,18.8388,18.9609,18.833,18.9493,484000.0
2007-10-15 12:00:00,32.59,32.69,32.55,32.62,417800.0,18.9434,19.0016,18.9202,18.9609,417800.0
2007-10-15 12:30:00,32.62,32.69,32.43,32.44,486500.0,18.9609,19.0016,18.8504,18.8562,486500.0
2007-10-15 13:00:00,32.43,32.48,32.38,32.42,364900.0,18.8504,18.8795,18.8214,18.8446,364900.0
2007-10-15 13:30:00,32.42,32.5,32.37,32.48,310000.0,18.8446,18.8911,18.8156,18.8795,310000.0
2007-10-15 14:00:00,32.48,32.48,32.35,32.44,448800.0,18.8795,18.8795,18.8039,18.8562,448800.0
2007-10-15 14:30:00,32.44,32.53,32.36,32.42,399800.0,18.8562,18.9086,18.8097,18.8446,399800.0
2007-10-15 15:00:00,32.42,32.52,32.29,32.35,549900.0,18.8446,18.9027,18.7691,18.8039,549900.0
2007-10-15 15:30:00,32.35,32.58,32.31,32.55,1503600.0,18.8039,18.9376,18.7807,18.9202,1503600.0
2007-10-16 09:30:00,32.73,32.9,32.0,32.38,1947800.0,19.0248,19.1236,18.6005,18.8214,1947800.0
2007-10-16 10:00:00,32.38,32.43,32.1,32.25,912700.0,18.8214,18.8504,18.6586,18.7458,912700.0
2007-10-16 10:30:00,32.25,32.36,32.18,32.23,753100.0,18.7458,18.8097,18.7051,18.7342,753100.0
2007-10-16 11:00:00,32.23,32.33,32.1,32.31,644300.0,18.7342,18.7923,18.6586,18.7807,644300.0
2007-10-16 11:30:00,32.32,32.43,32.29,32.3,437000.0,18.7865,18.8504,18.7691,18.7749,437000.0
2007-10-16 12:00:00,32.3,32.35,32.27,32.35,325800.0,18.7749,18.8039,18.7574,18.8039,325800.0
2007-10-16 12:30:00,32.35,32.37,32.28,32.36,400900.0,18.8039,18.8156,18.7632,18.8097,400900.0
2007-10-16 13:00:00,32.35,32.44,32.29,32.42,539200.0,18.8039,18.8562,18.7691,18.8446,539200.0
2007-10-16 13:30:00,32.42,32.45,32.32,32.42,438200.0,18.8446,18.8621,18.7865,18.8446,438200.0
2007-10-16 14:00:00,32.42,32.49,32.35,32.4,494600.0,18.8446,18.8853,18.8039,18.833,494600.0
2007-10-16 14:30:00,32.41,32.51,32.31,32.33,878900.0,18.8388,18.8969,18.7807,18.7923,878900.0
2007-10-16 15:00:00,32.33,32.38,32.24,32.37,899500.0,18.7923,18.8214,18.74,18.8156,899500.0
2007-10-16 15:30:00,32.37,32.48,32.29,32.36,1409900.0,18.8156,18.8795,18.7691,18.8097,1409900.0
2007-10-17 09:30:00,32.55,32.79,32.33,32.47,687300.0,18.9202,19.0597,18.7923,18.8737,687300.0
2007-10-17 10:00:00,32.47,32.61,32.34,32.58,653200.0,18.8737,18.9551,18.7981,18.9376,653200.0
2007-10-17 10:30:00,32.58,32.72,32.49,32.5,530000.0,18.9376,19.019,18.8853,18.8911,530000.0
2007-10-17 11:00:00,32.51,32.51,32.36,32.47,483000.0,18.8969,18.8969,18.8097,18.8737,483000.0
2007-10-17 11:30:00,32.47,32.53,32.43,32.51,384500.0,18.8737,18.9086,18.8504,18.8969,384500.0
2007-10-17 12:00:00,32.51,32.53,32.31,32.34,279800.0,18.8969,18.9086,18.7807,18.7981,279800.0
2007-10-17 12:30:00,32.35,32.37,32.15,32.15,495100.0,18.8039,18.8156,18.6877,18.6877,495100.0
2007-10-17 13:00:00,32.16,32.32,32.15,32.25,841800.0,18.6935,18.7865,18.6877,18.7458,841800.0
2007-10-17 13:30:00,32.25,32.38,32.09,32.27,830400.0,18.7458,18.8214,18.6528,18.7574,830400.0
2007-10-17 14:00:00,32.26,32.54,32.23,32.27,793800.0,18.7516,18.9144,18.7342,18.7574,793800.0
2007-10-17 14:30:00,32.27,32.29,32.07,32.2,789600.0,18.7574,18.7691,18.6412,18.7167,789600.0
2007-10-17 15:00:00,32.2,32.58,32.17,32.47,974700.0,18.7167,18.9376,18.6993,18.8737,974700.0
2007-10-17 15:30:00,32.47,32.59,32.38,32.56,1402500.0,18.8737,18.9434,18.8214,18.926,1402500.0
2007-10-18 09:30:00,32.36,32.36,32.11,32.26,796200.0,18.8097,18.8097,18.6644,18.7516,796200.0
2007-10-18 10:00:00,32.26,32.38,32.08,32.35,999300.0,18.7516,18.8214,18.647,18.8039,999300.0
2007-10-18 10:30:00,32.35,32.35,32.21,32.24,539900.0,18.8039,18.8039,18.7226,18.74,539900.0
2007-10-18 11:00:00,32.25,32.26,32.0,32.01,913600.0,18.7458,18.7516,18.6005,18.6063,913600.0
2007-10-18 11:30:00,32.01,32.11,31.95,31.95,776600.0,18.6063,18.6644,18.5714,18.5714,776600.0
2007-10-18 12:00:00,31.96,31.99,31.92,31.97,657700.0,18.5772,18.5947,18.554,18.5831,657700.0
2007-10-18 12:30:00,31.97,32.03,31.92,31.92,548400.0,18.5831,18.6179,18.554,18.554,548400.0
2007-10-18 13:00:00,31.93,32.07,31.91,32.05,443100.0,18.5598,18.6412,18.5482,18.6296,443100.0
2007-10-18 13:30:00,32.05,32.32,32.04,32.32,707200.0,18.6296,18.7865,18.6237,18.7865,707200.0
2007-10-18 14:00:00,32.31,32.56,32.12,32.13,598800.0,18.7807,18.926,18.6702,18.6761,598800.0
2007-10-18 14:30:00,32.12,32.22,32.05,32.09,517500.0,18.6702,18.7284,18.6296,18.6528,517500.0
2007-10-18 15:00:00,32.1,32.2,32.06,32.08,607500.0,18.6586,18.7167,18.6354,18.647,607500.0
2007-10-18 15:30:00,32.09,32.21,32.06,32.15,1080800.0,18.6528,18.7226,18.6354,18.6877,1080800.0
2007-10-19 09:30:00,32.0,32.47,32.0,32.25,2036400.0,18.6005,18.8737,18.6005,18.7458,2036400.0
2007-10-19 10:00:00,32.25,32.36,32.06,32.19,663700.0,18.7458,18.8097,18.6354,18.7109,663700.0
2007-10-19 10:30:00,32.19,32.2,31.84,31.84,937400.0,18.7109,18.7167,18.5075,18.5075,937400.0
2007-10-19 11:00:00,31.84,32.0,31.8,31.8,530000.0,18.5075,18.6005,18.4842,18.4842,530000.0
2007-10-19 11:30:00,31.81,31.91,31.69,31.84,619600.0,18.4901,18.5482,18.4203,18.5075,619600.0
2007-10-19 12:00:00,31.84,31.88,31.74,31.74,438600.0,18.5075,18.5307,18.4494,18.4494,438600.0
2007-10-19 12:30:00,31.74,31.81,31.68,31.68,371900.0,18.4494,18.4901,18.4145,18.4145,371900.0
2007-10-19 13:00:00,31.69,31.71,31.59,31.63,394900.0,18.4203,18.4319,18.3622,18.3854,394900.0
2007-10-19 13:30:00,31.64,31.68,31.58,31.62,338600.0,18.3912,18.4145,18.3564,18.3796,338600.0
2007-10-19 14:00:00,31.61,31.62,31.52,31.53,782200.0,18.3738,18.3796,18.3215,18.3273,782200.0
2007-10-19 14:30:00,31.53,31.61,31.41,31.41,751700.0,18.3273,18.3738,18.2575,18.2575,751700.0
2007-10-19 15:00:00,31.42,31.47,31.27,31.28,1219300.0,18.2634,18.2924,18.1762,18.182,1219300.0
2007-10-19 15:30:00,31.28,31.46,31.21,31.26,2183600.0,18.182,18.2866,18.1413,18.1704,2183600.0
2007-10-22 09:30:00,31.07,31.57,30.9,31.47,878500.0,18.0599,18.3505,17.9611,18.2924,878500.0
2007-10-22 10:00:00,31.46,31.55,31.3,31.39,565600.0,18.2866,18.3389,18.1936,18.2459,565600.0
2007-10-22 10:30:00,31.4,31.47,31.13,31.23,650800.0,18.2517,18.2924,18.0948,18.1529,650800.0
2007-10-22 11:00:00,31.23,31.43,31.14,31.42,559800.0,18.1529,18.2692,18.1006,18.2634,559800.0
2007-10-22 11:30:00,31.42,31.46,31.38,31.42,406900.0,18.2634,18.2866,18.2401,18.2634,406900.0
2007-10-22 12:00:00,31.41,31.42,31.24,31.41,371700.0,18.2575,18.2634,18.1587,18.2575,371700.0
2007-10-22 12:30:00,31.41,31.47,31.36,31.44,490900.0,18.2575,18.2924,18.2285,18.275,490900.0
2007-10-22 13:00:00,31.44,31.66,31.41,31.65,548000.0,18.275,18.4029,18.2575,18.397,548000.0
2007-10-22 13:30:00,31.65,31.73,31.3,31.55,504700.0,18.397,18.4435,18.1936,18.3389,504700.0
2007-10-22 14:00:00,31.56,31.65,31.49,31.55,491800.0,18.3447,18.397,18.304,18.3389,491800.0
2007-10-22 14:30:00,31.54,31.59,31.39,31.42,514900.0,18.3331,18.3622,18.2459,18.2634,514900.0
2007-10-22 15:00:00,31.42,31.48,31.35,31.43,782400.0,18.2634,18.2982,18.2227,18.2692,782400.0
2007-10-22 15:30:00,31.43,31.58,31.41,31.52,1109500.0,18.2692,18.3564,18.2575,18.3215,1109500.0
2007-10-23 09:30:00,31.7,31.75,31.51,31.55,631000.0,18.4261,18.4552,18.3157,18.3389,631000.0
2007-10-23 10:00:00,31.55,31.59,31.47,31.55,480400.0,18.3389,18.3622,18.2924,18.3389,480400.0
2007-10-23 10:30:00,31.54,31.57,31.43,31.43,431800.0,18.3331,18.3505,18.2692,18.2692,431800.0
2007-10-23 11:00:00,31.44,31.44,31.21,31.28,617200.0,18.275,18.275,18.1413,18.182,617200.0
2007-10-23 11:30:00,31.28,31.4,31.22,31.34,367200.0,18.182,18.2517,18.1471,18.2169,367200.0
2007-10-23 12:00:00,31.34,31.4,31.28,31.33,256100.0,18.2169,18.2517,18.182,18.211,256100.0
2007-10-23 12:30:00,31.33,31.36,31.27,31.32,296800.0,18.211,18.2285,18.1762,18.2052,296800.0
2007-10-23 13:00:00,31.32,31.43,31.28,31.37,398500.0,18.2052,18.2692,18.182,18.2343,398500.0
2007-10-23 13:30:00,31.36,31.47,31.33,31.42,431100.0,18.2285,18.2924,18.211,18.2634,431100.0
2007-10-23 14:00:00,31.43,31.68,31.39,31.57,583000.0,18.2692,18.4145,18.2459,18.3505,583000.0
2007-10-23 14:30:00,31.57,31.69,31.53,31.61,931900.0,18.3505,18.4203,18.3273,18.3738,931900.0
2007-10-23 15:00:00,31.61,31.62,31.42,31.55,447700.0,18.3738,18.3796,18.2634,18.3389,447700.0
2007-10-23 15:30:00,31.55,31.75,31.49,31.73,1186600.0,18.3389,18.4552,18.304,18.4435,1186600.0
2007-10-24 09:30:00,31.49,31.75,31.41,31.62,740500.0,18.304,18.4552,18.2575,18.3796,740500.0
2007-10-24 10:00:00,31.62,31.65,31.48,31.57,1185700.0,18.3796,18.397,18.2982,18.3505,1185700.0
2007-10-24 10:30:00,31.58,31.58,31.18,31.25,994800.0,18.3564,18.3564,18.1239,18.1645,994800.0
2007-10-24 11:00:00,31.25,31.32,31.1,31.25,1342500.0,18.1645,18.2052,18.0774,18.1645,1342500.0
2007-10-24 11:30:00,31.25,31.37,31.18,31.27,897800.0,18.1645,18.2343,18.1239,18.1762,897800.0
2007-10-24 12:00:00,31.27,31.41,31.23,31.38,1366800.0,18.1762,18.2575,18.1529,18.2401,1366800.0
2007-10-24 12:30:00,31.38,31.39,31.17,31.27,454100.0,18.2401,18.2459,18.118,18.1762,454100.0
2007-10-24 13:00:00,31.27,31.37,31.22,31.36,425200.0,18.1762,18.2343,18.1471,18.2285,425200.0
2007-10-24 13:30:00,31.36,31.37,31.23,31.28,438700.0,18.2285,18.2343,18.1529,18.182,438700.0
2007-10-24 14:00:00,31.28,31.28,31.06,31.23,1006700.0,18.182,18.182,18.0541,18.1529,1006700.0
2007-10-24 14:30:00,31.22,31.39,31.19,31.38,1180200.0,18.1471,18.2459,18.1297,18.2401,1180200.0
2007-10-24 15:00:00,31.39,31.6,31.36,31.6,1037500.0,18.2459,18.368,18.2285,18.368,1037500.0
2007-10-24 15:30:00,31.6,31.61,31.32,31.49,1246600.0,18.368,18.3738,18.2052,18.304,1246600.0
2007-10-25 09:30:00,31.41,31.65,31.3,31.31,719700.0,18.2575,18.397,18.1936,18.1994,719700.0
2007-10-25 10:00:00,31.31,31.87,31.31,31.85,860300.0,18.1994,18.5249,18.1994,18.5133,860300.0
2007-10-25 10:30:00,31.85,31.89,31.64,31.87,637800.0,18.5133,18.5366,18.3912,18.5249,637800.0
2007-10-25 11:00:00,31.88,31.91,31.76,31.82,674800.0,18.5307,18.5482,18.461,18.4959,674800.0
2007-10-25 11:30:00,31.82,31.92,31.74,31.77,578000.0,18.4959,18.554,18.4494,18.4668,578000.0
2007-10-25 12:00:00,31.77,31.8,31.4,31.48,903300.0,18.4668,18.4842,18.2517,18.2982,903300.0
2007-10-25 12:30:00,31.48,31.7,31.35,31.41,612800.0,18.2982,18.4261,18.2227,18.2575,612800.0
2007-10-25 13:00:00,31.4,31.45,31.18,31.27,625900.0,18.2517,18.2808,18.1239,18.1762,625900.0
2007-10-25 13:30:00,31.27,31.35,31.2,31.25,503300.0,18.1762,18.2227,18.1355,18.1645,503300.0
2007-10-25 14:00:00,31.25,31.45,31.19,31.4,1108800.0,18.1645,18.2808,18.1297,18.2517,1108800.0
2007-10-25 14:30:00,31.4,31.58,31.27,31.55,671800.0,18.2517,18.3564,18.1762,18.3389,671800.0
2007-10-25 15:00:00,31.55,31.59,31.38,31.48,763300.0,18.3389,18.3622,18.2401,18.2982,763300.0
2007-10-25 15:30:00,31.48,31.63,31.43,31.58,1372400.0,18.2982,18.3854,18.2692,18.3564,1372400.0
2007-10-26 09:30:00,32.2,32.48,31.63,31.74,847800.0,18.7167,18.8795,18.3854,18.4494,847800.0
2007-10-26 10:00:00,31.74,31.94,31.59,31.82,859700.0,18.4494,18.5656,18.3622,18.4959,859700.0
2007-10-26 10:30:00,31.83,31.84,31.59,31.68,517500.0,18.5017,18.5075,18.3622,18.4145,517500.0
2007-10-26 11:00:00,31.68,31.75,31.48,31.52,434000.0,18.4145,18.4552,18.2982,18.3215,434000.0
2007-10-26 11:30:00,31.52,31.59,31.47,31.5,251300.0,18.3215,18.3622,18.2924,18.3099,251300.0
2007-10-26 12:00:00,31.5,31.58,31.42,31.55,367300.0,18.3099,18.3564,18.2634,18.3389,367300.0
2007-10-26 12:30:00,31.54,31.81,31.52,31.66,616300.0,18.3331,18.4901,18.3215,18.4029,616300.0
2007-10-26 13:00:00,31.66,31.83,31.45,31.77,797700.0,18.4029,18.5017,18.2808,18.4668,797700.0
2007-10-26 13:30:00,31.76,31.92,31.7,31.89,355500.0,18.461,18.554,18.4261,18.5366,355500.0
2007-10-26 14:00:00,31.9,32.27,31.89,32.26,871400.0,18.5424,18.7574,18.5366,18.7516,871400.0
2007-10-26 14:30:00,32.26,32.39,32.25,32.33,775400.0,18.7516,18.8272,18.7458,18.7923,775400.0
2007-10-26 15:00:00,32.33,32.38,32.15,32.18,1264400.0,18.7923,18.8214,18.6877,18.7051,1264400.0
2007-10-26 15:30:00,32.19,32.48,32.19,32.35,1655000.0,18.7109,18.8795,18.7109,18.8039,1655000.0
2007-10-29 09:30:00,32.56,32.58,32.47,32.54,587400.0,18.926,18.9376,18.8737,18.9144,587400.0
2007-10-29 10:00:00,32.54,32.54,32.22,32.29,571200.0,18.9144,18.9144,18.7284,18.7691,571200.0
2007-10-29 10:30:00,32.29,32.41,32.17,32.34,530800.0,18.7691,18.8388,18.6993,18.7981,530800.0
2007-10-29 11:00:00,32.34,32.39,32.2,32.38,487500.0,18.7981,18.8272,18.7167,18.8214,487500.0
2007-10-29 11:30:00,32.39,32.46,32.28,32.32,332700.0,18.8272,18.8679,18.7632,18.7865,332700.0
2007-10-29 12:00:00,32.33,32.54,32.33,32.54,334200.0,18.7923,18.9144,18.7923,18.9144,334200.0
2007-10-29 12:30:00,32.54,32.54,32.31,32.33,272200.0,18.9144,18.9144,18.7807,18.7923,272200.0
2007-10-29 13:00:00,32.32,32.44,32.29,32.42,269100.0,18.7865,18.8562,18.7691,18.8446,269100.0
2007-10-29 13:30:00,32.42,32.47,32.38,32.39,244400.0,18.8446,18.8737,18.8214,18.8272,244400.0
2007-10-29 14:00:00,32.38,32.53,32.38,32.5,591700.0,18.8214,18.9086,18.8214,18.8911,591700.0
2007-10-29 14:30:00,32.5,32.56,32.41,32.56,427900.0,18.8911,18.926,18.8388,18.926,427900.0
2007-10-29 15:00:00,32.55,32.6,32.47,32.56,591300.0,18.9202,18.9493,18.8737,18.926,591300.0
2007-10-29 15:30:00,32.56,32.61,32.44,32.46,1081800.0,18.926,18.9551,18.8562,18.8679,1081800.0
2007-10-30 09:30:00,32.51,32.66,32.39,32.44,578900.0,18.8969,18.9841,18.8272,18.8562,578900.0
2007-10-30 10:00:00,32.45,32.54,32.39,32.42,1114600.0,18.8621,18.9144,18.8272,18.8446,1114600.0
2007-10-30 10:30:00,32.42,32.47,32.4,32.41,469600.0,18.8446,18.8737,18.833,18.8388,469600.0
2007-10-30 11:00:00,32.42,32.43,32.38,32.38,508600.0,18.8446,18.8504,18.8214,18.8214,508600.0
2007-10-30 11:30:00,32.38,32.42,32.31,32.41,390300.0,18.8214,18.8446,18.7807,18.8388,390300.0
2007-10-30 12:00:00,32.4,32.43,32.32,32.33,295000.0,18.833,18.8504,18.7865,18.7923,295000.0
2007-10-30 12:30:00,32.33,32.38,32.3,32.36,283500.0,18.7923,18.8214,18.7749,18.8097,283500.0
2007-10-30 13:00:00,32.37,32.55,32.37,32.54,556300.0,18.8156,18.9202,18.8156,18.9144,556300.0
2007-10-30 13:30:00,32.54,32.67,32.49,32.63,427500.0,18.9144,18.9899,18.8853,18.9667,427500.0
2007-10-30 14:00:00,32.62,32.72,32.6,32.69,520300.0,18.9609,19.019,18.9493,19.0016,520300.0
2007-10-30 14:30:00,32.68,32.75,32.64,32.72,566100.0,18.9958,19.0364,18.9725,19.019,566100.0
2007-10-30 15:00:00,32.71,32.78,32.7,32.74,700300.0,19.0132,19.0539,19.0074,19.0306,700300.0
2007-10-30 15:30:00,32.74,32.78,32.62,32.68,1961200.0,19.0306,19.0539,18.9609,18.9958,1961200.0
2007-10-31 09:30:00,32.93,32.98,32.64,32.98,819700.0,19.1411,19.1701,18.9725,19.1701,819700.0
2007-10-31 10:00:00,32.98,33.2,32.97,33.17,808100.0,19.1701,19.298,19.1643,19.2806,808100.0
2007-10-31 10:30:00,33.17,33.23,33.0,33.01,802200.0,19.2806,19.3154,19.1818,19.1876,802200.0
2007-10-31 11:00:00,33.02,33.21,33.01,33.2,688900.0,19.1934,19.3038,19.1876,19.298,688900.0
2007-10-31 11:30:00,33.19,33.26,33.17,33.2,632600.0,19.2922,19.3329,19.2806,19.298,632600.0
2007-10-31 12:00:00,33.2,33.29,33.19,33.27,442100.0,19.298,19.3503,19.2922,19.3387,442100.0
2007-10-31 12:30:00,33.26,33.32,33.26,33.31,318900.0,19.3329,19.3678,19.3329,19.3619,318900.0
2007-10-31 13:00:00,33.3,33.36,33.29,33.34,406100.0,19.3561,19.391,19.3503,19.3794,406100.0
2007-10-31 13:30:00,33.34,33.4,33.28,33.3,859100.0,19.3794,19.4143,19.3445,19.3561,859100.0
2007-10-31 14:00:00,33.3,33.34,32.74,32.8,1685100.0,19.3561,19.3794,19.0306,19.0655,1685100.0
2007-10-31 14:30:00,32.81,33.48,32.76,33.4,1281900.0,19.0713,19.4608,19.0423,19.4143,1281900.0
2007-10-31 15:00:00,33.4,33.45,32.94,33.02,1107600.0,19.4143,19.4433,19.1469,19.1934,1107600.0
2007-10-31 15:30:00,33.02,33.2,33.0,33.16,1205000.0,19.1934,19.298,19.1818,19.2748,1205000.0
2007-11-01 09:30:00,32.4,32.75,32.11,32.31,1639000.0,18.833,19.0364,18.6644,18.7807,1639000.0
2007-11-01 10:00:00,32.3,32.3,31.71,31.94,1707700.0,18.7749,18.7749,18.4319,18.5656,1707700.0
2007-11-01 10:30:00,31.94,32.19,31.9,32.0,617000.0,18.5656,18.7109,18.5424,18.6005,617000.0
2007-11-01 11:00:00,31.99,32.09,31.96,32.0,542500.0,18.5947,18.6528,18.5772,18.6005,542500.0
2007-11-01 11:30:00,32.01,32.01,31.81,31.87,523000.0,18.6063,18.6063,18.4901,18.5249,523000.0
2007-11-01 12:00:00,31.85,32.1,31.84,32.01,374400.0,18.5133,18.6586,18.5075,18.6063,374400.0
2007-11-01 12:30:00,32.01,32.05,31.88,32.01,378900.0,18.6063,18.6296,18.5307,18.6063,378900.0
2007-11-01 13:00:00,32.02,32.07,31.92,31.92,334300.0,18.6121,18.6412,18.554,18.554,334300.0
2007-11-01 13:30:00,31.92,32.01,31.78,31.83,497600.0,18.554,18.6063,18.4726,18.5017,497600.0
2007-11-01 14:00:00,31.83,31.93,31.77,31.77,567400.0,18.5017,18.5598,18.4668,18.4668,567400.0
2007-11-01 14:30:00,31.78,31.91,31.77,31.82,528000.0,18.4726,18.5482,18.4668,18.4959,528000.0
2007-11-01 15:00:00,31.81,31.89,31.64,31.65,943400.0,18.4901,18.5366,18.3912,18.397,943400.0
2007-11-01 15:30:00,31.65,31.8,31.61,31.69,2341500.0,18.397,18.4842,18.3738,18.4203,2341500.0
2007-11-02 09:30:00,31.75,31.84,31.06,31.28,1330400.0,18.4552,18.5075,18.0541,18.182,1330400.0
2007-11-02 10:00:00,31.28,31.34,31.02,31.2,1432200.0,18.182,18.2169,18.0309,18.1355,1432200.0
2007-11-02 10:30:00,31.19,31.25,31.09,31.16,876500.0,18.1297,18.1645,18.0715,18.1122,876500.0
2007-11-02 11:00:00,31.17,31.3,31.06,31.09,742400.0,18.118,18.1936,18.0541,18.0715,742400.0
2007-11-02 11:30:00,31.09,31.41,31.05,31.31,633600.0,18.0715,18.2575,18.0483,18.1994,633600.0
2007-11-02 12:00:00,31.31,31.43,31.2,31.3,555100.0,18.1994,18.2692,18.1355,18.1936,555100.0
2007-11-02 12:30:00,31.3,31.68,31.26,31.65,1089400.0,18.1936,18.4145,18.1704,18.397,1089400.0
2007-11-02 13:00:00,31.64,31.66,31.14,31.18,1069200.0,18.3912,18.4029,18.1006,18.1239,1069200.0
2007-11-02 13:30:00,31.18,31.41,31.18,31.36,415500.0,18.1239,18.2575,18.1239,18.2285,415500.0
2007-11-02 14:00:00,31.36,31.38,31.17,31.26,554900.0,18.2285,18.2401,18.118,18.1704,554900.0
2007-11-02 14:30:00,31.26,31.28,31.0,31.06,792300.0,18.1704,18.182,18.0192,18.0541,792300.0
2007-11-02 15:00:00,31.06,31.16,30.98,31.0,817700.0,18.0541,18.1122,18.0076,18.0192,817700.0
2007-11-02 15:30:00,31.0,31.36,30.98,31.32,2148300.0,18.0192,18.2285,18.0076,18.2052,2148300.0
2007-11-05 09:30:00,30.94,31.6,30.8,31.15,1226700.0,17.9843,18.368,17.903,18.1064,1226700.0
2007-11-05 10:00:00,31.15,31.45,31.05,31.05,988600.0,18.1064,18.2808,18.0483,18.0483,988600.0
2007-11-05 10:30:00,31.06,31.28,30.86,31.2,750600.0,18.0541,18.182,17.9378,18.1355,750600.0
2007-11-05 11:00:00,31.19,31.26,31.12,31.2,755400.0,18.1297,18.1704,18.089,18.1355,755400.0
2007-11-05 11:30:00,31.2,31.31,31.15,31.15,318100.0,18.1355,18.1994,18.1064,18.1064,318100.0
2007-11-05 12:00:00,31.16,31.19,31.09,31.17,415000.0,18.1122,18.1297,18.0715,18.118,415000.0
2007-11-05 12:30:00,31.17,31.26,31.12,31.16,276700.0,18.118,18.1704,18.089,18.1122,276700.0
2007-11-05 13:00:00,31.16,31.22,31.06,31.06,368200.0,18.1122,18.1471,18.0541,18.0541,368200.0
2007-11-05 13:30:00,31.06,31.12,30.86,30.93,729100.0,18.0541,18.089,17.9378,17.9785,729100.0
2007-11-05 14:00:00,30.94,31.03,30.85,30.92,576900.0,17.9843,18.0367,17.932,17.9727,576900.0
2007-11-05 14:30:00,30.91,30.99,30.72,30.96,1019300.0,17.9669,18.0134,17.8565,17.996,1019300.0
2007-11-05 15:00:00,30.96,31.39,30.9,31.36,1533900.0,17.996,18.2459,17.9611,18.2285,1533900.0
2007-11-05 15:30:00,31.36,31.5,31.18,31.24,1704500.0,18.2285,18.3099,18.1239,18.1587,1704500.0
2007-11-06 09:30:00,31.22,31.65,31.22,31.56,878700.0,18.1471,18.397,18.1471,18.3447,878700.0
2007-11-06 10:00:00,31.56,31.77,31.43,31.47,652500.0,18.3447,18.4668,18.2692,18.2924,652500.0
2007-11-06 10:30:00,31.47,31.47,31.04,31.16,666100.0,18.2924,18.2924,18.0425,18.1122,666100.0
2007-11-06 11:00:00,31.15,31.28,31.12,31.13,431600.0,18.1064,18.182,18.089,18.0948,431600.0
2007-11-06 11:30:00,31.14,31.21,31.06,31.17,477800.0,18.1006,18.1413,18.0541,18.118,477800.0
2007-11-06 12:00:00,31.17,31.31,31.02,31.29,573000.0,18.118,18.1994,18.0309,18.1878,573000.0
2007-11-06 12:30:00,31.28,31.42,31.22,31.42,340700.0,18.182,18.2634,18.1471,18.2634,340700.0
2007-11-06 13:00:00,31.41,31.5,31.27,31.37,515200.0,18.2575,18.3099,18.1762,18.2343,515200.0
2007-11-06 13:30:00,31.37,31.58,31.36,31.51,568700.0,18.2343,18.3564,18.2285,18.3157,568700.0
2007-11-06 14:00:00,31.51,31.55,31.41,31.43,544800.0,18.3157,18.3389,18.2575,18.2692,544800.0
2007-11-06 14:30:00,31.43,31.54,31.4,31.5,449500.0,18.2692,18.3331,18.2517,18.3099,449500.0
2007-11-06 15:00:00,31.49,31.79,31.49,31.7,756100.0,18.304,18.4784,18.304,18.4261,756100.0
2007-11-06 15:30:00,31.7,31.87,31.65,31.87,1098200.0,18.4261,18.5249,18.397,18.5249,1098200.0
2007-11-07 09:30:00,31.55,31.56,31.24,31.27,718000.0,18.3389,18.3447,18.1587,18.1762,718000.0
2007-11-07 10:00:00,31.27,31.47,31.22,31.3,701000.0,18.1762,18.2924,18.1471,18.1936,701000.0
2007-11-07 10:30:00,31.3,31.35,31.09,31.13,727000.0,18.1936,18.2227,18.0715,18.0948,727000.0
2007-11-07 11:00:00,31.13,31.29,31.05,31.27,573700.0,18.0948,18.1878,18.0483,18.1762,573700.0
2007-11-07 11:30:00,31.27,31.27,31.08,31.14,359100.0,18.1762,18.1762,18.0657,18.1006,359100.0
2007-11-07 12:00:00,31.14,31.19,31.0,31.18,887400.0,18.1006,18.1297,18.0192,18.1239,887400.0
2007-11-07 12:30:00,31.18,31.28,31.0,31.07,546200.0,18.1239,18.182,18.0192,18.0599,546200.0
2007-11-07 13:00:00,31.07,31.09,30.66,30.91,961100.0,18.0599,18.0715,17.8216,17.9669,961100.0
2007-11-07 13:30:00,30.91,31.04,30.88,30.93,666400.0,17.9669,18.0425,17.9495,17.9785,666400.0
2007-11-07 14:00:00,30.93,31.05,30.87,30.97,539200.0,17.9785,18.0483,17.9437,18.0018,539200.0
2007-11-07 14:30:00,30.96,31.16,30.82,30.96,730800.0,17.996,18.1122,17.9146,17.996,730800.0
2007-11-07 15:00:00,30.95,31.08,30.7,30.72,917600.0,17.9902,18.0657,17.8448,17.8565,917600.0
2007-11-07 15:30:00,30.73,30.87,30.47,30.48,2428200.0,17.8623,17.9437,17.7112,17.717,2428200.0
2007-11-08 09:30:00,30.6,30.92,30.34,30.85,1191600.0,17.7867,17.9727,17.6356,17.932,1191600.0
2007-11-08 10:00:00,30.85,31.02,30.43,30.85,1072900.0,17.932,18.0309,17.6879,17.932,1072900.0
2007-11-08 10:30:00,30.85,30.85,30.51,30.79,669700.0,17.932,17.932,17.7344,17.8972,669700.0
2007-11-08 11:00:00,30.79,30.93,30.7,30.89,969400.0,17.8972,17.9785,17.8448,17.9553,969400.0
2007-11-08 11:30:00,30.89,30.9,30.65,30.87,1079600.0,17.9553,17.9611,17.8158,17.9437,1079600.0
2007-11-08 12:00:00,30.87,30.92,30.62,30.79,914600.0,17.9437,17.9727,17.7983,17.8972,914600.0
2007-11-08 12:30:00,30.8,30.85,30.46,30.59,998200.0,17.903,17.932,17.7053,17.7809,998200.0
2007-11-08 13:00:00,30.59,30.87,30.42,30.76,981100.0,17.7809,17.9437,17.6821,17.8797,981100.0
2007-11-08 13:30:00,30.76,30.91,30.61,30.81,909400.0,17.8797,17.9669,17.7925,17.9088,909400.0
2007-11-08 14:00:00,30.8,30.87,30.55,30.61,579200.0,17.903,17.9437,17.7577,17.7925,579200.0
2007-11-08 14:30:00,30.6,30.93,30.4,30.92,723200.0,17.7867,17.9785,17.6705,17.9727,723200.0
2007-11-08 15:00:00,30.93,31.36,30.78,31.25,1453000.0,17.9785,18.2285,17.8913,18.1645,1453000.0
2007-11-08 15:30:00,31.25,31.41,31.05,31.26,1930700.0,18.1645,18.2575,18.0483,18.1704,1930700.0
2007-11-09 09:30:00,30.79,31.05,30.62,30.82,1109200.0,17.8972,18.0483,17.7983,17.9146,1109200.0
2007-11-09 10:00:00,30.81,31.02,30.64,30.74,1802200.0,17.9088,18.0309,17.81,17.8681,1802200.0
2007-11-09 10:30:00,30.74,30.86,30.59,30.68,1107900.0,17.8681,17.9378,17.7809,17.8332,1107900.0
2007-11-09 11:00:00,30.67,30.91,30.4,30.8,1038200.0,17.8274,17.9669,17.6705,17.903,1038200.0
2007-11-09 11:30:00,30.8,31.21,30.78,31.15,1021300.0,17.903,18.1413,17.8913,18.1064,1021300.0
2007-11-09 12:00:00,31.15,31.19,31.01,31.13,864500.0,18.1064,18.1297,18.025,18.0948,864500.0
2007-11-09 12:30:00,31.13,31.31,31.07,31.12,1085300.0,18.0948,18.1994,18.0599,18.089,1085300.0
2007-11-09 13:00:00,31.11,31.14,30.87,31.05,686700.0,18.0832,18.1006,17.9437,18.0483,686700.0
2007-11-09 13:30:00,31.05,31.12,30.9,30.96,517500.0,18.0483,18.089,17.9611,17.996,517500.0
2007-11-09 14:00:00,30.95,31.55,30.9,31.39,1266100.0,17.9902,18.3389,17.9611,18.2459,1266100.0
2007-11-09 14:30:00,31.38,31.65,31.24,31.5,1202700.0,18.2401,18.397,18.1587,18.3099,1202700.0
2007-11-09 15:00:00,31.49,31.57,31.39,31.51,1096200.0,18.304,18.3505,18.2459,18.3157,1096200.0
2007-11-09 15:30:00,31.51,31.51,30.89,30.89,2238600.0,18.3157,18.3157,17.9553,17.9553,2238600.0
2007-11-12 09:30:00,30.81,31.81,30.75,31.6,1506800.0,17.9088,18.4901,17.8739,18.368,1506800.0
2007-11-12 10:00:00,31.6,31.9,31.47,31.9,1069500.0,18.368,18.5424,18.2924,18.5424,1069500.0
2007-11-12 10:30:00,31.9,32.1,31.79,32.04,1131500.0,18.5424,18.6586,18.4784,18.6237,1131500.0
2007-11-12 11:00:00,32.03,32.43,32.01,32.43,988700.0,18.6179,18.8504,18.6063,18.8504,988700.0
2007-11-12 11:30:00,32.42,32.47,32.1,32.15,695300.0,18.8446,18.8737,18.6586,18.6877,695300.0
2007-11-12 12:00:00,32.14,32.3,31.99,32.04,804400.0,18.6819,18.7749,18.5947,18.6237,804400.0
2007-11-12 12:30:00,32.04,32.12,31.99,32.0,491600.0,18.6237,18.6702,18.5947,18.6005,491600.0
2007-11-12 13:00:00,32.01,32.05,31.89,31.94,569700.0,18.6063,18.6296,18.5366,18.5656,569700.0
2007-11-12 13:30:00,31.95,31.95,31.59,31.71,772800.0,18.5714,18.5714,18.3622,18.4319,772800.0
2007-11-12 14:00:00,31.71,31.79,31.59,31.72,1481100.0,18.4319,18.4784,18.3622,18.4377,1481100.0
2007-11-12 14:30:00,31.71,31.84,31.7,31.77,924600.0,18.4319,18.5075,18.4261,18.4668,924600.0
2007-11-12 15:00:00,31.77,31.77,31.44,31.44,1176100.0,18.4668,18.4668,18.275,18.275,1176100.0
2007-11-12 15:30:00,31.44,31.52,31.06,31.21,2231200.0,18.275,18.3215,18.0541,18.1413,2231200.0
2007-11-13 09:30:00,31.44,31.71,31.44,31.65,963700.0,18.275,18.4319,18.275,18.397,963700.0
2007-11-13 10:00:00,31.64,31.85,31.61,31.64,686000.0,18.3912,18.5133,18.3738,18.3912,686000.0
2007-11-13 10:30:00,31.64,31.68,31.46,31.55,725700.0,18.3912,18.4145,18.2866,18.3389,725700.0
2007-11-13 11:00:00,31.56,31.91,31.53,31.91,1192000.0,18.3447,18.5482,18.3273,18.5482,1192000.0
2007-11-13 11:30:00,31.9,32.11,31.85,31.91,747500.0,18.5424,18.6644,18.5133,18.5482,747500.0
2007-11-13 12:00:00,31.92,32.19,31.89,32.1,752600.0,18.554,18.7109,18.5366,18.6586,752600.0
2007-11-13 12:30:00,32.1,32.24,31.99,32.23,641900.0,18.6586,18.74,18.5947,18.7342,641900.0
2007-11-13 13:00:00,32.23,32.24,32.01,32.04,435100.0,18.7342,18.74,18.6063,18.6237,435100.0
2007-11-13 13:30:00,32.04,32.15,31.96,31.98,592300.0,18.6237,18.6877,18.5772,18.5889,592300.0
2007-11-13 14:00:00,31.99,32.04,31.92,31.98,632300.0,18.5947,18.6237,18.554,18.5889,632300.0
2007-11-13 14:30:00,31.97,32.2,31.95,32.08,549800.0,18.5831,18.7167,18.5714,18.647,549800.0
2007-11-13 15:00:00,32.08,32.29,32.08,32.27,1136000.0,18.647,18.7691,18.647,18.7574,1136000.0
2007-11-13 15:30:00,32.26,32.48,32.22,32.46,2374000.0,18.7516,18.8795,18.7284,18.8679,2374000.0
2007-11-14 09:30:00,32.57,33.09,32.43,32.54,1875500.0,18.9318,19.2341,18.8504,18.9144,1875500.0
2007-11-14 10:00:00,32.54,32.74,32.33,32.33,1302800.0,18.9144,19.0306,18.7923,18.7923,1302800.0
2007-11-14 10:30:00,32.34,32.57,32.08,32.47,815100.0,18.7981,18.9318,18.647,18.8737,815100.0
2007-11-14 11:00:00,32.46,32.56,32.36,32.51,666400.0,18.8679,18.926,18.8097,18.8969,666400.0
2007-11-14 11:30:00,32.52,32.73,32.45,32.72,664200.0,18.9027,19.0248,18.8621,19.019,664200.0
2007-11-14 12:00:00,32.72,32.8,32.67,32.71,727200.0,19.019,19.0655,18.9899,19.0132,727200.0
2007-11-14 12:30:00,32.7,32.73,32.54,32.55,447000.0,19.0074,19.0248,18.9144,18.9202,447000.0
2007-11-14 13:00:00,32.57,32.73,32.56,32.69,561500.0,18.9318,19.0248,18.926,19.0016,561500.0
2007-11-14 13:30:00,32.69,32.76,32.57,32.71,650800.0,19.0016,19.0423,18.9318,19.0132,650800.0
2007-11-14 14:00:00,32.71,32.86,32.68,32.81,725500.0,19.0132,19.1004,18.9958,19.0713,725500.0
2007-11-14 14:30:00,32.81,32.89,32.65,32.67,670700.0,19.0713,19.1178,18.9783,18.9899,670700.0
2007-11-14 15:00:00,32.66,32.87,32.62,32.72,915900.0,18.9841,19.1062,18.9609,19.019,915900.0
2007-11-14 15:30:00,32.72,32.72,32.24,32.31,1989700.0,19.019,19.019,18.74,18.7807,1989700.0
2007-11-15 09:30:00,32.21,32.5,32.0,32.27,727100.0,18.7226,18.8911,18.6005,18.7574,727100.0
2007-11-15 10:00:00,32.27,32.54,32.14,32.4,698500.0,18.7574,18.9144,18.6819,18.833,698500.0
2007-11-15 10:30:00,32.4,32.78,32.4,32.5,561300.0,18.833,19.0539,18.833,18.8911,561300.0
2007-11-15 11:00:00,32.5,32.62,32.46,32.47,897100.0,18.8911,18.9609,18.8679,18.8737,897100.0
2007-11-15 11:30:00,32.48,32.48,32.29,32.33,821100.0,18.8795,18.8795,18.7691,18.7923,821100.0
2007-11-15 12:00:00,32.34,32.4,31.99,32.0,977200.0,18.7981,18.833,18.5947,18.6005,977200.0
2007-11-15 12:30:00,32.0,32.1,31.9,31.98,678100.0,18.6005,18.6586,18.5424,18.5889,678100.0
2007-11-15 13:00:00,31.98,32.1,31.87,31.98,584600.0,18.5889,18.6586,18.5249,18.5889,584600.0
2007-11-15 13:30:00,31.98,32.05,31.76,31.83,682100.0,18.5889,18.6296,18.461,18.5017,682100.0
2007-11-15 14:00:00,31.82,31.83,31.56,31.63,1639700.0,18.4959,18.5017,18.3447,18.3854,1639700.0
2007-11-15 14:30:00,31.63,31.71,31.4,31.42,1093100.0,18.3854,18.4319,18.2517,18.2634,1093100.0
2007-11-15 15:00:00,31.43,31.65,31.26,31.58,1192400.0,18.2692,18.397,18.1704,18.3564,1192400.0
2007-11-15 15:30:00,31.58,31.71,31.22,31.61,3213700.0,18.3564,18.4319,18.1471,18.3738,3213700.0
2007-11-16 09:30:00,31.88,31.93,31.22,31.38,2189000.0,18.5307,18.5598,18.1471,18.2401,2189000.0
2007-11-16 10:00:00,31.39,31.56,31.21,31.39,861300.0,18.2459,18.3447,18.1413,18.2459,861300.0
2007-11-16 10:30:00,31.39,31.73,31.25,31.67,1364300.0,18.2459,18.4435,18.1645,18.4087,1364300.0
2007-11-16 11:00:00,31.68,31.86,31.53,31.64,956300.0,18.4145,18.5191,18.3273,18.3912,956300.0
2007-11-16 11:30:00,31.64,31.79,31.55,31.67,660500.0,18.3912,18.4784,18.3389,18.4087,660500.0
2007-11-16 12:00:00,31.67,32.08,31.66,31.82,707300.0,18.4087,18.647,18.4029,18.4959,707300.0
2007-11-16 12:30:00,31.82,31.95,31.56,31.59,525300.0,18.4959,18.5714,18.3447,18.3622,525300.0
2007-11-16 13:00:00,31.58,31.76,31.57,31.66,330500.0,18.3564,18.461,18.3505,18.4029,330500.0
2007-11-16 13:30:00,31.65,31.74,31.5,31.55,449300.0,18.397,18.4494,18.3099,18.3389,449300.0
2007-11-16 14:00:00,31.55,31.57,31.27,31.38,879300.0,18.3389,18.3505,18.1762,18.2401,879300.0
2007-11-16 14:30:00,31.38,31.5,31.12,31.29,1156300.0,18.2401,18.3099,18.089,18.1878,1156300.0
2007-11-16 15:00:00,31.29,31.36,31.19,31.22,981100.0,18.1878,18.2285,18.1297,18.1471,981100.0
2007-11-16 15:30:00,31.23,31.49,31.06,31.47,2289800.0,18.1529,18.304,18.0541,18.2924,2289800.0
2007-11-19 09:30:00,31.17,31.32,30.81,30.94,1061200.0,18.118,18.2052,17.9088,17.9843,1061200.0
2007-11-19 10:00:00,30.94,30.96,30.72,30.75,1203000.0,17.9843,17.996,17.8565,17.8739,1203000.0
2007-11-19 10:30:00,30.75,30.8,30.48,30.54,1260400.0,17.8739,17.903,17.717,17.7518,1260400.0
2007-11-19 11:00:00,30.54,30.55,30.25,30.46,1243400.0,17.7518,17.7577,17.5833,17.7053,1243400.0
2007-11-19 11:30:00,30.45,30.82,30.45,30.77,888200.0,17.6995,17.9146,17.6995,17.8855,888200.0
2007-11-19 12:00:00,30.77,31.1,30.76,31.05,657600.0,17.8855,18.0774,17.8797,18.0483,657600.0
2007-11-19 12:30:00,31.05,31.06,30.81,30.92,453400.0,18.0483,18.0541,17.9088,17.9727,453400.0
2007-11-19 13:00:00,30.93,30.98,30.74,30.86,579800.0,17.9785,18.0076,17.8681,17.9378,579800.0
2007-11-19 13:30:00,30.85,31.06,30.82,30.84,624500.0,17.932,18.0541,17.9146,17.9262,624500.0
2007-11-19 14:00:00,30.85,31.31,30.83,31.31,991700.0,17.932,18.1994,17.9204,18.1994,991700.0
2007-11-19 14:30:00,31.31,31.47,31.14,31.16,765500.0,18.1994,18.2924,18.1006,18.1122,765500.0
2007-11-19 15:00:00,31.15,31.31,31.02,31.25,1152500.0,18.1064,18.1994,18.0309,18.1645,1152500.0
2007-11-19 15:30:00,31.25,31.27,30.91,30.98,2304100.0,18.1645,18.1762,17.9669,18.0076,2304100.0
2007-11-20 09:30:00,31.07,31.53,30.62,31.51,1256000.0,18.0599,18.3273,17.7983,18.3157,1256000.0
2007-11-20 10:00:00,31.52,31.74,31.1,31.14,1400700.0,18.3215,18.4494,18.0774,18.1006,1400700.0
2007-11-20 10:30:00,31.13,31.41,31.04,31.28,685600.0,18.0948,18.2575,18.0425,18.182,685600.0
2007-11-20 11:00:00,31.28,31.4,31.0,31.13,546400.0,18.182,18.2517,18.0192,18.0948,546400.0
2007-11-20 11:30:00,31.14,31.23,31.02,31.05,494800.0,18.1006,18.1529,18.0309,18.0483,494800.0
2007-11-20 12:00:00,31.05,31.05,30.78,30.85,491400.0,18.0483,18.0483,17.8913,17.932,491400.0
2007-11-20 12:30:00,30.85,30.85,30.6,30.83,505100.0,17.932,17.932,17.7867,17.9204,505100.0
2007-11-20 13:00:00,30.83,30.84,30.49,30.54,1062200.0,17.9204,17.9262,17.7228,17.7518,1062200.0
2007-11-20 13:30:00,30.55,31.09,30.5,30.95,1172900.0,17.7577,18.0715,17.7286,17.9902,1172900.0
2007-11-20 14:00:00,30.95,31.04,30.34,30.39,1912300.0,17.9902,18.0425,17.6356,17.6647,1912300.0
2007-11-20 14:30:00,30.39,30.81,30.3,30.72,1166400.0,17.6647,17.9088,17.6123,17.8565,1166400.0
2007-11-20 15:00:00,30.73,30.86,30.46,30.78,1263800.0,17.8623,17.9378,17.7053,17.8913,1263800.0
2007-11-20 15:30:00,30.78,31.14,30.77,30.99,3512300.0,17.8913,18.1006,17.8855,18.0134,3512300.0
2007-11-21 09:30:00,30.65,30.92,30.21,30.77,1175500.0,17.8158,17.9727,17.56,17.8855,1175500.0
2007-11-21 10:00:00,30.77,30.94,30.64,30.91,1462000.0,17.8855,17.9843,17.81,17.9669,1462000.0
2007-11-21 10:30:00,30.9,30.9,30.46,30.65,971800.0,17.9611,17.9611,17.7053,17.8158,971800.0
2007-11-21 11:00:00,30.64,30.77,30.55,30.76,622200.0,17.81,17.8855,17.7577,17.8797,622200.0
2007-11-21 11:30:00,30.76,30.95,30.69,30.86,838400.0,17.8797,17.9902,17.839,17.9378,838400.0
2007-11-21 12:00:00,30.87,30.97,30.81,30.9,559000.0,17.9437,18.0018,17.9088,17.9611,559000.0
2007-11-21 12:30:00,30.9,31.23,30.82,31.15,1513900.0,17.9611,18.1529,17.9146,18.1064,1513900.0
2007-11-21 13:00:00,31.14,31.19,30.86,30.93,1051000.0,18.1006,18.1297,17.9378,17.9785,1051000.0
2007-11-21 13:30:00,30.94,31.02,30.82,30.9,536500.0,17.9843,18.0309,17.9146,17.9611,536500.0
2007-11-21 14:00:00,30.9,30.96,30.83,30.88,618700.0,17.9611,17.996,17.9204,17.9495,618700.0
2007-11-21 14:30:00,30.88,31.03,30.87,31.0,772800.0,17.9495,18.0367,17.9437,18.0192,772800.0
2007-11-21 15:00:00,31.0,31.04,30.67,30.75,1338200.0,18.0192,18.0425,17.8274,17.8739,1338200.0
2007-11-21 15:30:00,30.75,30.79,30.47,30.49,1556200.0,17.8739,17.8972,17.7112,17.7228,1556200.0
2007-11-23 09:30:00,30.75,31.0,30.64,30.97,787900.0,17.8739,18.0192,17.81,18.0018,787900.0
2007-11-23 10:00:00,30.97,31.07,30.9,30.95,657100.0,18.0018,18.0599,17.9611,17.9902,657100.0
2007-11-23 10:30:00,30.94,31.05,30.87,31.01,433300.0,17.9843,18.0483,17.9437,18.025,433300.0
2007-11-23 11:00:00,31.02,31.18,31.01,31.16,599800.0,18.0309,18.1239,18.025,18.1122,599800.0
2007-11-23 11:30:00,31.16,31.31,31.1,31.24,692600.0,18.1122,18.1994,18.0774,18.1587,692600.0
2007-11-23 12:00:00,31.23,31.28,31.1,31.28,621700.0,18.1529,18.182,18.0774,18.182,621700.0
2007-11-23 12:30:00,31.27,31.38,30.94,31.16,1173400.0,18.1762,18.2401,17.9843,18.1122,1173400.0
2007-11-26 09:30:00,31.27,31.27,30.84,31.18,946500.0,18.1762,18.1762,17.9262,18.1239,946500.0
2007-11-26 10:00:00,31.19,31.25,30.88,30.88,665400.0,18.1297,18.1645,17.9495,17.9495,665400.0
2007-11-26 10:30:00,30.87,31.06,30.75,30.8,1015500.0,17.9437,18.0541,17.8739,17.903,1015500.0
2007-11-26 11:00:00,30.8,30.96,30.78,30.91,1086500.0,17.903,17.996,17.8913,17.9669,1086500.0
2007-11-26 11:30:00,30.91,31.03,30.89,30.97,1014900.0,17.9669,18.0367,17.9553,18.0018,1014900.0
2007-11-26 12:00:00,30.97,31.11,30.9,31.1,619000.0,18.0018,18.0832,17.9611,18.0774,619000.0
2007-11-26 12:30:00,31.1,31.18,30.97,31.06,857300.0,18.0774,18.1239,18.0018,18.0541,857300.0
2007-11-26 13:00:00,31.06,31.07,30.84,30.85,590900.0,18.0541,18.0599,17.9262,17.932,590900.0
2007-11-26 13:30:00,30.85,30.99,30.75,30.76,632800.0,17.932,18.0134,17.8739,17.8797,632800.0
2007-11-26 14:00:00,30.76,30.9,30.72,30.88,784900.0,17.8797,17.9611,17.8565,17.9495,784900.0
2007-11-26 14:30:00,30.88,30.91,30.73,30.76,728400.0,17.9495,17.9669,17.8623,17.8797,728400.0
2007-11-26 15:00:00,30.77,30.82,30.7,30.72,1682100.0,17.8855,17.9146,17.8448,17.8565,1682100.0
2007-11-26 15:30:00,30.71,30.77,30.5,30.5,2206300.0,17.8507,17.8855,17.7286,17.7286,2206300.0
2007-11-27 09:30:00,30.68,31.36,30.53,30.88,1379200.0,17.8332,18.2285,17.746,17.9495,1379200.0
2007-11-27 10:00:00,30.88,30.92,30.6,30.91,1130600.0,17.9495,17.9727,17.7867,17.9669,1130600.0
2007-11-27 10:30:00,30.9,31.12,30.86,31.05,975300.0,17.9611,18.089,17.9378,18.0483,975300.0
2007-11-27 11:00:00,31.05,31.06,30.94,31.02,834200.0,18.0483,18.0541,17.9843,18.0309,834200.0
2007-11-27 11:30:00,31.02,31.26,30.93,30.93,940200.0,18.0309,18.1704,17.9785,17.9785,940200.0
2007-11-27 12:00:00,30.94,31.0,30.76,30.78,655500.0,17.9843,18.0192,17.8797,17.8913,655500.0
2007-11-27 12:30:00,30.79,31.14,30.78,31.07,559100.0,17.8972,18.1006,17.8913,18.0599,559100.0
2007-11-27 13:00:00,31.07,31.12,31.0,31.06,538200.0,18.0599,18.089,18.0192,18.0541,538200.0
2007-11-27 13:30:00,31.06,31.07,30.79,30.82,666800.0,18.0541,18.0599,17.8972,17.9146,666800.0
2007-11-27 14:00:00,30.82,30.93,30.73,30.81,684600.0,17.9146,17.9785,17.8623,17.9088,684600.0
2007-11-27 14:30:00,30.8,30.82,30.53,30.75,1122600.0,17.903,17.9146,17.746,17.8739,1122600.0
2007-11-27 15:00:00,30.75,30.9,30.69,30.75,1082900.0,17.8739,17.9611,17.839,17.8739,1082900.0
2007-11-27 15:30:00,30.76,31.12,30.73,31.09,1966900.0,17.8797,18.089,17.8623,18.0715,1966900.0
2007-11-28 09:30:00,31.23,32.03,31.06,32.01,1663000.0,18.1529,18.6179,18.0541,18.6063,1663000.0
2007-11-28 10:00:00,32.02,32.12,31.85,32.12,1556800.0,18.6121,18.6702,18.5133,18.6702,1556800.0
2007-11-28 10:30:00,32.12,32.4,32.09,32.28,1640500.0,18.6702,18.833,18.6528,18.7632,1640500.0
2007-11-28 11:00:00,32.27,32.38,32.16,32.22,1178100.0,18.7574,18.8214,18.6935,18.7284,1178100.0
2007-11-28 11:30:00,32.22,32.31,32.21,32.3,1635300.0,18.7284,18.7807,18.7226,18.7749,1635300.0
2007-11-28 12:00:00,32.3,32.5,32.3,32.4,1093200.0,18.7749,18.8911,18.7749,18.833,1093200.0
2007-11-28 12:30:00,32.4,32.45,32.32,32.4,818200.0,18.833,18.8621,18.7865,18.833,818200.0
2007-11-28 13:00:00,32.4,32.51,32.34,32.51,1167000.0,18.833,18.8969,18.7981,18.8969,1167000.0
2007-11-28 13:30:00,32.52,32.67,32.5,32.62,865700.0,18.9027,18.9899,18.8911,18.9609,865700.0
2007-11-28 14:00:00,32.62,32.85,32.55,32.71,1470300.0,18.9609,19.0946,18.9202,19.0132,1470300.0
2007-11-28 14:30:00,32.71,32.76,32.41,32.62,1529200.0,19.0132,19.0423,18.8388,18.9609,1529200.0
2007-11-28 15:00:00,32.63,32.75,32.56,32.63,1598000.0,18.9667,19.0364,18.926,18.9667,1598000.0
2007-11-28 15:30:00,32.63,32.72,32.41,32.6,2892400.0,18.9667,19.019,18.8388,18.9493,2892400.0
2007-11-29 09:30:00,32.35,32.55,32.06,32.22,901900.0,18.8039,18.9202,18.6354,18.7284,901900.0
2007-11-29 10:00:00,32.2,32.37,32.06,32.34,1040400.0,18.7167,18.8156,18.6354,18.7981,1040400.0
2007-11-29 10:30:00,32.34,32.72,32.32,32.67,1183300.0,18.7981,19.019,18.7865,18.9899,1183300.0
2007-11-29 11:00:00,32.67,32.67,32.4,32.49,669700.0,18.9899,18.9899,18.833,18.8853,669700.0
2007-11-29 11:30:00,32.49,32.85,32.49,32.63,838500.0,18.8853,19.0946,18.8853,18.9667,838500.0
2007-11-29 12:00:00,32.63,32.7,32.42,32.49,497700.0,18.9667,19.0074,18.8446,18.8853,497700.0
2007-11-29 12:30:00,32.49,32.55,32.34,32.36,715700.0,18.8853,18.9202,18.7981,18.8097,715700.0
2007-11-29 13:00:00,32.36,32.45,32.28,32.33,519700.0,18.8097,18.8621,18.7632,18.7923,519700.0
2007-11-29 13:30:00,32.34,32.54,32.29,32.4,532300.0,18.7981,18.9144,18.7691,18.833,532300.0
2007-11-29 14:00:00,32.4,32.58,32.3,32.57,496500.0,18.833,18.9376,18.7749,18.9318,496500.0
2007-11-29 14:30:00,32.57,32.62,32.42,32.54,612800.0,18.9318,18.9609,18.8446,18.9144,612800.0
2007-11-29 15:00:00,32.55,32.64,32.45,32.56,886100.0,18.9202,18.9725,18.8621,18.926,886100.0
2007-11-29 15:30:00,32.57,32.73,32.44,32.69,1534700.0,18.9318,19.0248,18.8562,19.0016,1534700.0
2007-11-30 09:30:00,33.44,33.77,32.89,33.28,2046600.0,19.4375,19.6293,19.1178,19.3445,2046600.0
2007-11-30 10:00:00,33.28,33.47,33.21,33.3,1045700.0,19.3445,19.455,19.3038,19.3561,1045700.0
2007-11-30 10:30:00,33.3,33.46,33.14,33.33,785300.0,19.3561,19.4491,19.2631,19.3736,785300.0
2007-11-30 11:00:00,33.32,33.33,32.98,33.14,753500.0,19.3678,19.3736,19.1701,19.2631,753500.0
2007-11-30 11:30:00,33.13,33.25,33.09,33.23,397500.0,19.2573,19.3271,19.2341,19.3154,397500.0
2007-11-30 12:00:00,33.22,33.3,33.06,33.24,364800.0,19.3096,19.3561,19.2166,19.3213,364800.0
2007-11-30 12:30:00,33.23,33.3,33.15,33.27,375300.0,19.3154,19.3561,19.2689,19.3387,375300.0
2007-11-30 13:00:00,33.26,33.43,33.16,33.42,584500.0,19.3329,19.4317,19.2748,19.4259,584500.0
2007-11-30 13:30:00,33.41,33.44,33.32,33.34,573300.0,19.4201,19.4375,19.3678,19.3794,573300.0
2007-11-30 14:00:00,33.35,33.36,33.19,33.2,442800.0,19.3852,19.391,19.2922,19.298,442800.0
2007-11-30 14:30:00,33.2,33.27,33.1,33.12,715700.0,19.298,19.3387,19.2399,19.2515,715700.0
2007-11-30 15:00:00,33.12,33.14,32.91,33.07,1008600.0,19.2515,19.2631,19.1294,19.2224,1008600.0
2007-11-30 15:30:00,33.07,33.15,32.87,33.15,1958500.0,19.2224,19.2689,19.1062,19.2689,1958500.0
2007-12-03 09:30:00,33.25,33.28,32.65,32.77,764700.0,19.3271,19.3445,18.9783,19.0481,764700.0
2007-12-03 10:00:00,32.76,32.97,32.6,32.8,719100.0,19.0423,19.1643,18.9493,19.0655,719100.0
2007-12-03 10:30:00,32.8,33.04,32.77,32.81,723800.0,19.0655,19.205,19.0481,19.0713,723800.0
2007-12-03 11:00:00,32.82,32.96,32.76,32.96,383400.0,19.0771,19.1585,19.0423,19.1585,383400.0
2007-12-03 11:30:00,32.96,33.06,32.9,32.98,319200.0,19.1585,19.2166,19.1236,19.1701,319200.0
2007-12-03 12:00:00,32.98,33.21,32.92,33.19,347500.0,19.1701,19.3038,19.1353,19.2922,347500.0
2007-12-03 12:30:00,33.18,33.25,33.02,33.03,384400.0,19.2864,19.3271,19.1934,19.1992,384400.0
2007-12-03 13:00:00,33.02,33.08,32.94,33.0,397900.0,19.1934,19.2283,19.1469,19.1818,397900.0
2007-12-03 13:30:00,33.0,33.0,32.86,32.91,512200.0,19.1818,19.1818,19.1004,19.1294,512200.0
2007-12-03 14:00:00,32.91,33.0,32.85,32.89,381900.0,19.1294,19.1818,19.0946,19.1178,381900.0
2007-12-03 14:30:00,32.88,33.02,32.83,32.99,392400.0,19.112,19.1934,19.0829,19.1759,392400.0
2007-12-03 15:00:00,32.98,32.99,32.87,32.94,729900.0,19.1701,19.1759,19.1062,19.1469,729900.0
2007-12-03 15:30:00,32.94,33.04,32.91,32.94,1093400.0,19.1469,19.205,19.1294,19.1469,1093400.0
2007-12-04 09:30:00,32.76,32.93,32.4,32.75,1046100.0,19.0423,19.1411,18.833,19.0364,1046100.0
2007-12-04 10:00:00,32.75,32.76,32.56,32.74,462300.0,19.0364,19.0423,18.926,19.0306,462300.0
2007-12-04 10:30:00,32.73,32.83,32.57,32.58,507600.0,19.0248,19.0829,18.9318,18.9376,507600.0
2007-12-04 11:00:00,32.58,32.79,32.52,32.61,536300.0,18.9376,19.0597,18.9027,18.9551,536300.0
2007-12-04 11:30:00,32.61,32.76,32.55,32.7,352800.0,18.9551,19.0423,18.9202,19.0074,352800.0
2007-12-04 12:00:00,32.71,32.9,32.71,32.88,304400.0,19.0132,19.1236,19.0132,19.112,304400.0
2007-12-04 12:30:00,32.89,32.9,32.77,32.78,465900.0,19.1178,19.1236,19.0481,19.0539,465900.0
2007-12-04 13:00:00,32.78,32.87,32.64,32.65,381000.0,19.0539,19.1062,18.9725,18.9783,381000.0
2007-12-04 13:30:00,32.65,32.67,32.52,32.62,563500.0,18.9783,18.9899,18.9027,18.9609,563500.0
2007-12-04 14:00:00,32.61,32.62,32.45,32.53,414800.0,18.9551,18.9609,18.8621,18.9086,414800.0
2007-12-04 14:30:00,32.53,32.6,32.47,32.58,654700.0,18.9086,18.9493,18.8737,18.9376,654700.0
2007-12-04 15:00:00,32.59,32.67,32.52,32.57,457900.0,18.9434,18.9899,18.9027,18.9318,457900.0
2007-12-04 15:30:00,32.57,32.57,32.42,32.47,1178500.0,18.9318,18.9318,18.8446,18.8737,1178500.0
2007-12-05 09:30:00,32.71,32.91,32.46,32.55,1232200.0,19.0132,19.1294,18.8679,18.9202,1232200.0
2007-12-05 10:00:00,32.56,32.71,32.37,32.5,840800.0,18.926,19.0132,18.8156,18.8911,840800.0
2007-12-05 10:30:00,32.5,32.5,32.3,32.33,864700.0,18.8911,18.8911,18.7749,18.7923,864700.0
2007-12-05 11:00:00,32.33,32.54,32.28,32.54,769600.0,18.7923,18.9144,18.7632,18.9144,769600.0
2007-12-05 11:30:00,32.54,32.6,32.48,32.59,675300.0,18.9144,18.9493,18.8795,18.9434,675300.0
2007-12-05 12:00:00,32.6,32.66,32.53,32.54,485200.0,18.9493,18.9841,18.9086,18.9144,485200.0
2007-12-05 12:30:00,32.55,32.56,32.08,32.3,1003600.0,18.9202,18.926,18.647,18.7749,1003600.0
2007-12-05 13:00:00,32.3,32.39,32.12,32.26,768600.0,18.7749,18.8272,18.6702,18.7516,768600.0
2007-12-05 13:30:00,32.27,32.52,32.25,32.4,748400.0,18.7574,18.9027,18.7458,18.833,748400.0
2007-12-05 14:00:00,32.4,32.44,32.1,32.17,744800.0,18.833,18.8562,18.6586,18.6993,744800.0
2007-12-05 14:30:00,32.18,32.31,32.12,32.28,626500.0,18.7051,18.7807,18.6702,18.7632,626500.0
2007-12-05 15:00:00,32.27,32.55,32.25,32.46,970300.0,18.7574,18.9202,18.7458,18.8679,970300.0
2007-12-05 15:30:00,32.46,32.71,32.42,32.64,1441400.0,18.8679,19.0132,18.8446,18.9725,1441400.0
2007-12-06 09:30:00,32.33,32.95,32.33,32.88,1259900.0,18.7923,19.1527,18.7923,19.112,1259900.0
2007-12-06 10:00:00,32.88,33.04,32.69,32.7,1039200.0,19.112,19.205,19.0016,19.0074,1039200.0
2007-12-06 10:30:00,32.69,32.79,32.57,32.78,574400.0,19.0016,19.0597,18.9318,19.0539,574400.0
2007-12-06 11:00:00,32.79,32.9,32.69,32.83,477900.0,19.0597,19.1236,19.0016,19.0829,477900.0
2007-12-06 11:30:00,32.83,32.9,32.79,32.89,653500.0,19.0829,19.1236,19.0597,19.1178,653500.0
2007-12-06 12:00:00,32.89,32.96,32.79,32.82,405000.0,19.1178,19.1585,19.0597,19.0771,405000.0
2007-12-06 12:30:00,32.83,32.89,32.81,32.86,366100.0,19.0829,19.1178,19.0713,19.1004,366100.0
2007-12-06 13:00:00,32.87,32.92,32.76,32.76,380600.0,19.1062,19.1353,19.0423,19.0423,380600.0
2007-12-06 13:30:00,32.77,32.82,32.55,32.57,435000.0,19.0481,19.0771,18.9202,18.9318,435000.0
2007-12-06 14:00:00,32.58,32.87,32.52,32.82,703200.0,18.9376,19.1062,18.9027,19.0771,703200.0
2007-12-06 14:30:00,32.82,32.95,32.78,32.89,736200.0,19.0771,19.1527,19.0539,19.1178,736200.0
2007-12-06 15:00:00,32.9,33.15,32.9,33.13,1232700.0,19.1236,19.2689,19.1236,19.2573,1232700.0
2007-12-06 15:30:00,33.13,33.15,32.8,33.14,1694100.0,19.2573,19.2689,19.0655,19.2631,1694100.0
2007-12-07 09:30:00,33.25,33.5,32.93,33.31,1054400.0,19.3271,19.4724,19.1411,19.3619,1054400.0
2007-12-07 10:00:00,33.3,33.4,33.21,33.22,656500.0,19.3561,19.4143,19.3038,19.3096,656500.0
2007-12-07 10:30:00,33.23,33.28,33.04,33.11,654400.0,19.3154,19.3445,19.205,19.2457,654400.0
2007-12-07 11:00:00,33.11,33.24,33.1,33.2,429800.0,19.2457,19.3213,19.2399,19.298,429800.0
2007-12-07 11:30:00,33.19,33.36,33.18,33.28,323200.0,19.2922,19.391,19.2864,19.3445,323200.0
2007-12-07 12:00:00,33.29,33.38,33.28,33.33,248800.0,19.3503,19.4026,19.3445,19.3736,248800.0
2007-12-07 12:30:00,33.33,33.36,33.27,33.27,197200.0,19.3736,19.391,19.3387,19.3387,197200.0
2007-12-07 13:00:00,33.28,33.28,32.9,32.92,476900.0,19.3445,19.3445,19.1236,19.1353,476900.0
2007-12-07 13:30:00,32.92,33.09,32.91,32.95,591000.0,19.1353,19.2341,19.1294,19.1527,591000.0
2007-12-07 14:00:00,32.94,32.96,32.76,32.82,434900.0,19.1469,19.1585,19.0423,19.0771,434900.0
2007-12-07 14:30:00,32.82,32.98,32.79,32.85,486300.0,19.0771,19.1701,19.0597,19.0946,486300.0
2007-12-07 15:00:00,32.86,33.0,32.82,32.94,658900.0,19.1004,19.1818,19.0771,19.1469,658900.0
2007-12-07 15:30:00,32.93,32.94,32.78,32.82,1126300.0,19.1411,19.1469,19.0539,19.0771,1126300.0
2007-12-10 09:30:00,33.02,33.39,33.02,33.39,771800.0,19.1934,19.4084,19.1934,19.4084,771800.0
2007-12-10 10:00:00,33.39,33.83,33.39,33.67,1103300.0,19.4084,19.6642,19.4084,19.5712,1103300.0
2007-12-10 10:30:00,33.69,33.78,33.56,33.77,518700.0,19.5828,19.6351,19.5073,19.6293,518700.0
2007-12-10 11:00:00,33.77,33.87,33.46,33.61,627600.0,19.6293,19.6875,19.4491,19.5363,627600.0
2007-12-10 11:30:00,33.61,33.69,33.5,33.61,306200.0,19.5363,19.5828,19.4724,19.5363,306200.0
2007-12-10 12:00:00,33.62,33.66,33.5,33.65,378100.0,19.5421,19.5654,19.4724,19.5596,378100.0
2007-12-10 12:30:00,33.65,33.69,33.62,33.62,209200.0,19.5596,19.5828,19.5421,19.5421,209200.0
2007-12-10 13:00:00,33.63,33.64,33.57,33.58,419900.0,19.548,19.5538,19.5131,19.5189,419900.0
2007-12-10 13:30:00,33.58,33.61,33.5,33.53,391000.0,19.5189,19.5363,19.4724,19.4898,391000.0
2007-12-10 14:00:00,33.53,33.53,33.39,33.4,694500.0,19.4898,19.4898,19.4084,19.4143,694500.0
2007-12-10 14:30:00,33.39,33.57,33.31,33.39,631300.0,19.4084,19.5131,19.3619,19.4084,631300.0
2007-12-10 15:00:00,33.39,33.6,33.36,33.47,1024800.0,19.4084,19.5305,19.391,19.455,1024800.0
2007-12-10 15:30:00,33.48,33.62,33.46,33.62,2058200.0,19.4608,19.5421,19.4491,19.5421,2058200.0
2007-12-11 09:30:00,33.93,33.94,33.52,33.55,1039700.0,19.7223,19.7281,19.484,19.5015,1039700.0
2007-12-11 10:00:00,33.54,33.61,33.5,33.53,666300.0,19.4956,19.5363,19.4724,19.4898,666300.0
2007-12-11 10:30:00,33.53,33.57,33.44,33.53,1082400.0,19.4898,19.5131,19.4375,19.4898,1082400.0
2007-12-11 11:00:00,33.53,33.59,33.52,33.57,982300.0,19.4898,19.5247,19.484,19.5131,982300.0
2007-12-11 11:30:00,33.57,33.71,33.53,33.69,748700.0,19.5131,19.5945,19.4898,19.5828,748700.0
2007-12-11 12:00:00,33.69,33.76,33.59,33.63,632900.0,19.5828,19.6235,19.5247,19.548,632900.0
2007-12-11 12:30:00,33.62,33.81,33.62,33.8,378900.0,19.5421,19.6526,19.5421,19.6468,378900.0
2007-12-11 13:00:00,33.8,33.85,33.73,33.8,438700.0,19.6468,19.6758,19.6061,19.6468,438700.0
2007-12-11 13:30:00,33.8,34.0,33.76,34.0,880600.0,19.6468,19.763,19.6235,19.763,880600.0
2007-12-11 14:00:00,33.99,34.0,33.01,33.09,2141300.0,19.7572,19.763,19.1876,19.2341,2141300.0
2007-12-11 14:30:00,33.09,33.22,32.7,33.06,2352100.0,19.2341,19.3096,19.0074,19.2166,2352100.0
2007-12-11 15:00:00,33.06,33.06,32.8,32.9,2019600.0,19.2166,19.2166,19.0655,19.1236,2019600.0
2007-12-11 15:30:00,32.91,33.03,32.83,32.84,3089100.0,19.1294,19.1992,19.0829,19.0888,3089100.0
2007-12-12 09:30:00,33.79,34.21,33.48,33.82,2872700.0,19.641,19.8851,19.4608,19.6584,2872700.0
2007-12-12 10:00:00,33.82,33.9,33.08,33.88,1535500.0,19.6584,19.7049,19.2283,19.6933,1535500.0
2007-12-12 10:30:00,33.87,33.99,33.33,33.47,981000.0,19.6875,19.7572,19.3736,19.455,981000.0
2007-12-12 11:00:00,33.46,33.67,33.35,33.35,809800.0,19.4491,19.5712,19.3852,19.3852,809800.0
2007-12-12 11:30:00,33.35,33.6,33.25,33.41,869800.0,19.3852,19.5305,19.3271,19.4201,869800.0
2007-12-12 12:00:00,33.41,33.45,33.17,33.21,604300.0,19.4201,19.4433,19.2806,19.3038,604300.0
2007-12-12 12:30:00,33.2,33.2,32.93,33.08,925100.0,19.298,19.298,19.1411,19.2283,925100.0
2007-12-12 13:00:00,33.08,33.14,32.99,33.04,661800.0,19.2283,19.2631,19.1759,19.205,661800.0
2007-12-12 13:30:00,33.04,33.38,33.02,33.37,784800.0,19.205,19.4026,19.1934,19.3968,784800.0
2007-12-12 14:00:00,33.37,33.43,33.22,33.27,884300.0,19.3968,19.4317,19.3096,19.3387,884300.0
2007-12-12 14:30:00,33.27,33.28,33.0,33.0,1032700.0,19.3387,19.3445,19.1818,19.1818,1032700.0
2007-12-12 15:00:00,33.0,33.0,32.52,32.87,2142300.0,19.1818,19.1818,18.9027,19.1062,2142300.0
2007-12-12 15:30:00,32.86,34.25,32.74,33.2,2655800.0,19.1004,19.9083,19.0306,19.298,2655800.0
2007-12-13 09:30:00,33.13,33.34,32.69,32.93,794700.0,19.2573,19.3794,19.0016,19.1411,794700.0
2007-12-13 10:00:00,32.91,33.03,32.7,32.79,999700.0,19.1294,19.1992,19.0074,19.0597,999700.0
2007-12-13 10:30:00,32.79,32.84,32.47,32.57,998100.0,19.0597,19.0888,18.8737,18.9318,998100.0
2007-12-13 11:00:00,32.57,32.72,32.47,32.69,824100.0,18.9318,19.019,18.8737,19.0016,824100.0
2007-12-13 11:30:00,32.69,32.9,32.62,32.78,659600.0,19.0016,19.1236,18.9609,19.0539,659600.0
2007-12-13 12:00:00,32.77,33.2,32.67,32.76,553900.0,19.0481,19.298,18.9899,19.0423,553900.0
2007-12-13 12:30:00,32.75,32.8,32.58,32.78,422000.0,19.0364,19.0655,18.9376,19.0539,422000.0
2007-12-13 13:00:00,32.78,32.96,32.77,32.93,526500.0,19.0539,19.1585,19.0481,19.1411,526500.0
2007-12-13 13:30:00,32.93,32.96,32.76,32.82,590400.0,19.1411,19.1585,19.0423,19.0771,590400.0
2007-12-13 14:00:00,32.83,32.94,32.69,32.93,937400.0,19.0829,19.1469,19.0016,19.1411,937400.0
2007-12-13 14:30:00,32.94,32.95,32.75,32.81,679800.0,19.1469,19.1527,19.0364,19.0713,679800.0
2007-12-13 15:00:00,32.82,33.1,32.71,33.09,897500.0,19.0771,19.2399,19.0132,19.2341,897500.0
2007-12-13 15:30:00,33.08,33.3,32.95,33.26,1908900.0,19.2283,19.3561,19.1527,19.3329,1908900.0
2007-12-14 09:30:00,33.15,33.15,32.81,32.92,612700.0,19.2689,19.2689,19.0713,19.1353,612700.0
2007-12-14 10:00:00,32.92,33.16,32.92,33.0,566200.0,19.1353,19.2748,19.1353,19.1818,566200.0
2007-12-14 10:30:00,32.99,33.44,32.93,33.41,739800.0,19.1759,19.4375,19.1411,19.4201,739800.0
2007-12-14 11:00:00,33.42,33.5,33.06,33.06,749900.0,19.4259,19.4724,19.2166,19.2166,749900.0
2007-12-14 11:30:00,33.06,33.1,32.86,32.95,523400.0,19.2166,19.2399,19.1004,19.1527,523400.0
2007-12-14 12:00:00,32.95,33.04,32.78,32.84,517600.0,19.1527,19.205,19.0539,19.0888,517600.0
2007-12-14 12:30:00,32.84,33.02,32.76,32.98,470000.0,19.0888,19.1934,19.0423,19.1701,470000.0
2007-12-14 13:00:00,32.97,33.07,32.91,33.04,401500.0,19.1643,19.2224,19.1294,19.205,401500.0
2007-12-14 13:30:00,33.05,33.06,32.87,32.9,496100.0,19.2108,19.2166,19.1062,19.1236,496100.0
2007-12-14 14:00:00,32.9,32.94,32.76,32.9,281200.0,19.1236,19.1469,19.0423,19.1236,281200.0
2007-12-14 14:30:00,32.92,32.99,32.74,32.76,445000.0,19.1353,19.1759,19.0306,19.0423,445000.0
2007-12-14 15:00:00,32.76,32.9,32.72,32.81,945600.0,19.0423,19.1236,19.019,19.0713,945600.0
2007-12-14 15:30:00,32.81,32.92,32.65,32.66,1476000.0,19.0713,19.1353,18.9783,18.9841,1476000.0
2007-12-17 09:30:00,32.06,32.27,31.54,31.94,2802700.0,18.6354,18.7574,18.3331,18.5656,2802700.0
2007-12-17 10:00:00,31.94,32.01,31.6,31.82,2224900.0,18.5656,18.6063,18.368,18.4959,2224900.0
2007-12-17 10:30:00,31.82,32.02,31.74,32.0,1361400.0,18.4959,18.6121,18.4494,18.6005,1361400.0
2007-12-17 11:00:00,32.0,32.19,31.99,32.04,947000.0,18.6005,18.7109,18.5947,18.6237,947000.0
2007-12-17 11:30:00,32.05,32.08,31.82,31.98,626400.0,18.6296,18.647,18.4959,18.5889,626400.0
2007-12-17 12:00:00,31.98,32.07,31.97,32.05,525500.0,18.5889,18.6412,18.5831,18.6296,525500.0
2007-12-17 12:30:00,32.04,32.18,31.98,32.1,754300.0,18.6237,18.7051,18.5889,18.6586,754300.0
2007-12-17 13:00:00,32.1,32.12,31.91,32.05,541300.0,18.6586,18.6702,18.5482,18.6296,541300.0
2007-12-17 13:30:00,32.05,32.09,31.91,31.94,543400.0,18.6296,18.6528,18.5482,18.5656,543400.0
2007-12-17 14:00:00,31.93,32.03,31.85,31.94,628600.0,18.5598,18.6179,18.5133,18.5656,628600.0
2007-12-17 14:30:00,31.95,32.07,31.84,31.9,552100.0,18.5714,18.6412,18.5075,18.5424,552100.0
2007-12-17 15:00:00,31.9,32.03,31.82,31.98,1095400.0,18.5424,18.6179,18.4959,18.5889,1095400.0
2007-12-17 15:30:00,31.97,32.0,31.74,31.8,2260500.0,18.5831,18.6005,18.4494,18.4842,2260500.0
2007-12-18 09:30:00,32.1,32.4,31.57,31.76,948300.0,18.6586,18.833,18.3505,18.461,948300.0
2007-12-18 10:00:00,31.76,31.81,31.38,31.42,1253000.0,18.461,18.4901,18.2401,18.2634,1253000.0
2007-12-18 10:30:00,31.41,31.46,31.25,31.46,1055900.0,18.2575,18.2866,18.1645,18.2866,1055900.0
2007-12-18 11:00:00,31.47,31.48,31.37,31.45,855900.0,18.2924,18.2982,18.2343,18.2808,855900.0
2007-12-18 11:30:00,31.44,31.45,31.2,31.31,832900.0,18.275,18.2808,18.1355,18.1994,832900.0
2007-12-18 12:00:00,31.31,31.33,31.11,31.23,719000.0,18.1994,18.211,18.0832,18.1529,719000.0
2007-12-18 12:30:00,31.23,31.24,31.09,31.12,643000.0,18.1529,18.1587,18.0715,18.089,643000.0
2007-12-18 13:00:00,31.12,31.35,31.0,31.28,1016300.0,18.089,18.2227,18.0192,18.182,1016300.0
2007-12-18 13:30:00,31.29,31.46,31.28,31.33,799000.0,18.1878,18.2866,18.182,18.211,799000.0
2007-12-18 14:00:00,31.33,31.59,31.33,31.59,1052300.0,18.211,18.3622,18.211,18.3622,1052300.0
2007-12-18 14:30:00,31.58,31.72,31.54,31.62,1183200.0,18.3564,18.4377,18.3331,18.3796,1183200.0
2007-12-18 15:00:00,31.62,31.83,31.6,31.7,1507600.0,18.3796,18.5017,18.368,18.4261,1507600.0
2007-12-18 15:30:00,31.69,31.83,31.53,31.61,2412400.0,18.4203,18.5017,18.3273,18.3738,2412400.0
2007-12-19 09:30:00,31.69,32.1,31.46,32.05,1236000.0,18.4203,18.6586,18.2866,18.6296,1236000.0
2007-12-19 10:00:00,32.04,32.14,31.88,32.02,1053000.0,18.6237,18.6819,18.5307,18.6121,1053000.0
2007-12-19 10:30:00,32.02,32.07,31.92,32.0,649900.0,18.6121,18.6412,18.554,18.6005,649900.0
2007-12-19 11:00:00,32.0,32.01,31.53,31.55,649700.0,18.6005,18.6063,18.3273,18.3389,649700.0
2007-12-19 11:30:00,31.54,31.73,31.42,31.52,674700.0,18.3331,18.4435,18.2634,18.3215,674700.0
2007-12-19 12:00:00,31.53,31.71,31.5,31.67,490700.0,18.3273,18.4319,18.3099,18.4087,490700.0
2007-12-19 12:30:00,31.67,31.67,31.5,31.62,533000.0,18.4087,18.4087,18.3099,18.3796,533000.0
2007-12-19 13:00:00,31.62,31.62,31.48,31.52,632900.0,18.3796,18.3796,18.2982,18.3215,632900.0
2007-12-19 13:30:00,31.52,31.57,31.44,31.52,568800.0,18.3215,18.3505,18.275,18.3215,568800.0
2007-12-19 14:00:00,31.52,31.87,31.52,31.8,746000.0,18.3215,18.5249,18.3215,18.4842,746000.0
2007-12-19 14:30:00,31.79,31.91,31.64,31.75,657300.0,18.4784,18.5482,18.3912,18.4552,657300.0
2007-12-19 15:00:00,31.75,31.75,31.51,31.62,1262900.0,18.4552,18.4552,18.3157,18.3796,1262900.0
2007-12-19 15:30:00,31.61,31.7,31.54,31.56,1969400.0,18.3738,18.4261,18.3331,18.3447,1969400.0
2007-12-20 09:30:00,31.87,32.0,31.5,31.53,1037000.0,18.5249,18.6005,18.3099,18.3273,1037000.0
2007-12-20 10:00:00,31.53,31.7,31.45,31.56,1034800.0,18.3273,18.4261,18.2808,18.3447,1034800.0
2007-12-20 10:30:00,31.56,31.75,31.55,31.61,777500.0,18.3447,18.4552,18.3389,18.3738,777500.0
2007-12-20 11:00:00,31.62,31.62,31.29,31.29,745200.0,18.3796,18.3796,18.1878,18.1878,745200.0
2007-12-20 11:30:00,31.29,31.33,31.19,31.26,780400.0,18.1878,18.211,18.1297,18.1704,780400.0
2007-12-20 12:00:00,31.27,31.56,31.2,31.52,821600.0,18.1762,18.3447,18.1355,18.3215,821600.0
2007-12-20 12:30:00,31.52,31.53,31.36,31.45,519500.0,18.3215,18.3273,18.2285,18.2808,519500.0
2007-12-20 13:00:00,31.45,31.64,31.44,31.55,477600.0,18.2808,18.3912,18.275,18.3389,477600.0
2007-12-20 13:30:00,31.55,31.61,31.35,31.47,569200.0,18.3389,18.3738,18.2227,18.2924,569200.0
2007-12-20 14:00:00,31.46,31.6,31.37,31.57,608000.0,18.2866,18.368,18.2343,18.3505,608000.0
2007-12-20 14:30:00,31.58,31.73,31.5,31.57,556800.0,18.3564,18.4435,18.3099,18.3505,556800.0
2007-12-20 15:00:00,31.57,31.65,31.38,31.38,989900.0,18.3505,18.397,18.2401,18.2401,989900.0
2007-12-20 15:30:00,31.39,31.64,31.37,31.62,1404500.0,18.2459,18.3912,18.2343,18.3796,1404500.0
2007-12-21 09:30:00,31.91,32.0,31.6,31.74,4369600.0,18.5482,18.6005,18.368,18.4494,4369600.0
2007-12-21 10:00:00,31.74,31.99,31.72,31.98,895600.0,18.4494,18.5947,18.4377,18.5889,895600.0
2007-12-21 10:30:00,31.99,32.0,31.84,31.88,529700.0,18.5947,18.6005,18.5075,18.5307,529700.0
2007-12-21 11:00:00,31.88,32.09,31.86,32.05,668800.0,18.5307,18.6528,18.5191,18.6296,668800.0
2007-12-21 11:30:00,32.06,32.07,31.85,31.91,520800.0,18.6354,18.6412,18.5133,18.5482,520800.0
2007-12-21 12:00:00,31.91,31.95,31.85,31.95,466300.0,18.5482,18.5714,18.5133,18.5714,466300.0
2007-12-21 12:30:00,31.95,32.0,31.94,31.99,387400.0,18.5714,18.6005,18.5656,18.5947,387400.0
2007-12-21 13:00:00,32.0,32.08,31.95,32.02,336700.0,18.6005,18.647,18.5714,18.6121,336700.0
2007-12-21 13:30:00,32.03,32.03,31.98,32.03,349700.0,18.6179,18.6179,18.5889,18.6179,349700.0
2007-12-21 14:00:00,32.03,32.15,32.03,32.13,432200.0,18.6179,18.6877,18.6179,18.6761,432200.0
2007-12-21 14:30:00,32.12,32.21,32.12,32.18,495000.0,18.6702,18.7226,18.6702,18.7051,495000.0
2007-12-21 15:00:00,32.19,32.29,32.18,32.28,612800.0,18.7109,18.7691,18.7051,18.7632,612800.0
2007-12-21 15:30:00,32.28,32.32,32.19,32.31,2186200.0,18.7632,18.7865,18.7109,18.7807,2186200.0
2007-12-24 09:30:00,32.4,32.81,32.31,32.55,839400.0,18.833,19.0713,18.7807,18.9202,839400.0
2007-12-24 10:00:00,32.55,32.64,32.45,32.49,507500.0,18.9202,18.9725,18.8621,18.8853,507500.0
2007-12-24 10:30:00,32.49,32.54,32.46,32.53,687000.0,18.8853,18.9144,18.8679,18.9086,687000.0
2007-12-24 11:00:00,32.53,32.6,32.49,32.56,712500.0,18.9086,18.9493,18.8853,18.926,712500.0
2007-12-24 11:30:00,32.57,32.58,32.48,32.48,315000.0,18.9318,18.9376,18.8795,18.8795,315000.0
2007-12-24 12:00:00,32.48,32.48,32.36,32.47,391600.0,18.8795,18.8795,18.8097,18.8737,391600.0
2007-12-24 12:30:00,32.47,32.6,32.45,32.59,938800.0,18.8737,18.9493,18.8621,18.9434,938800.0
2007-12-24 13:00:00,32.6,32.6,32.54,32.54,156800.0,18.9493,18.9493,18.9144,18.9144,156800.0
2007-12-24 13:30:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:00:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 14:30:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:00:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-24 15:30:00,32.54,32.54,32.54,32.54,0.0,18.9144,18.9144,18.9144,18.9144,0.0
2007-12-26 09:30:00,32.32,32.6,32.3,32.52,532200.0,18.7865,18.9493,18.7749,18.9027,532200.0
2007-12-26 10:00:00,32.52,32.64,32.45,32.59,325200.0,18.9027,18.9725,18.8621,18.9434,325200.0
2007-12-26 10:30:00,32.59,32.6,32.48,32.51,298900.0,18.9434,18.9493,18.8795,18.8969,298900.0
2007-12-26 11:00:00,32.52,32.52,32.42,32.42,495600.0,18.9027,18.9027,18.8446,18.8446,495600.0
2007-12-26 11:30:00,32.42,32.43,32.31,32.32,420500.0,18.8446,18.8504,18.7807,18.7865,420500.0
2007-12-26 12:00:00,32.33,32.34,32.23,32.33,369500.0,18.7923,18.7981,18.7342,18.7923,369500.0
2007-12-26 12:30:00,32.32,32.45,32.31,32.37,344000.0,18.7865,18.8621,18.7807,18.8156,344000.0
2007-12-26 13:00:00,32.38,32.49,32.37,32.38,409700.0,18.8214,18.8853,18.8156,18.8214,409700.0
2007-12-26 13:30:00,32.38,32.44,32.34,32.44,301000.0,18.8214,18.8562,18.7981,18.8562,301000.0
2007-12-26 14:00:00,32.44,32.46,32.31,32.39,288700.0,18.8562,18.8679,18.7807,18.8272,288700.0
2007-12-26 14:30:00,32.4,32.45,32.35,32.43,307200.0,18.833,18.8621,18.8039,18.8504,307200.0
2007-12-26 15:00:00,32.44,32.48,32.39,32.44,981200.0,18.8562,18.8795,18.8272,18.8562,981200.0
2007-12-26 15:30:00,32.44,32.54,32.37,32.49,913800.0,18.8562,18.9144,18.8156,18.8853,913800.0
2007-12-27 09:30:00,31.87,32.2,31.75,31.87,689600.0,18.7741,18.9685,18.7034,18.7741,689600.0
2007-12-27 10:00:00,31.87,31.91,31.81,31.89,551500.0,18.7741,18.7976,18.7387,18.7859,551500.0
2007-12-27 10:30:00,31.89,31.92,31.73,31.81,656600.0,18.7859,18.8035,18.6916,18.7387,656600.0
2007-12-27 11:00:00,31.82,31.86,31.73,31.85,372200.0,18.7446,18.7682,18.6916,18.7623,372200.0
2007-12-27 11:30:00,31.85,31.89,31.79,31.88,314700.0,18.7623,18.7859,18.7269,18.78,314700.0
2007-12-27 12:00:00,31.89,31.93,31.75,31.75,356200.0,18.7859,18.8094,18.7034,18.7034,356200.0
2007-12-27 12:30:00,31.76,31.78,31.67,31.72,228400.0,18.7093,18.7211,18.6563,18.6857,228400.0
2007-12-27 13:00:00,31.72,31.77,31.62,31.75,444400.0,18.6857,18.7152,18.6268,18.7034,444400.0
2007-12-27 13:30:00,31.74,31.81,31.6,31.79,383800.0,18.6975,18.7387,18.615,18.7269,383800.0
2007-12-27 14:00:00,31.78,31.86,31.75,31.85,462700.0,18.7211,18.7682,18.7034,18.7623,462700.0
2007-12-27 14:30:00,31.84,31.88,31.73,31.8,402700.0,18.7564,18.78,18.6916,18.7328,402700.0
2007-12-27 15:00:00,31.81,31.88,31.71,31.72,491600.0,18.7387,18.78,18.6798,18.6857,491600.0
2007-12-27 15:30:00,31.71,31.76,31.52,31.58,1125200.0,18.6798,18.7093,18.5679,18.6032,1125200.0
2007-12-28 09:30:00,31.92,31.99,31.62,31.7,491700.0,18.8035,18.8448,18.6268,18.6739,491700.0
2007-12-28 10:00:00,31.69,31.69,31.5,31.56,414700.0,18.668,18.668,18.5561,18.5915,414700.0
2007-12-28 10:30:00,31.56,31.67,31.56,31.66,54500.0,18.5915,18.6563,18.5915,18.6504,54500.0
2007-12-28 11:00:00,31.66,31.8,31.63,31.73,395200.0,18.6504,18.7328,18.6327,18.6916,395200.0
2007-12-28 11:30:00,31.73,31.84,31.7,31.74,387600.0,18.6916,18.7564,18.6739,18.6975,387600.0
2007-12-28 12:00:00,31.73,31.8,31.66,31.69,372600.0,18.6916,18.7328,18.6504,18.668,372600.0
2007-12-28 12:30:00,31.69,31.71,31.58,31.61,384700.0,18.668,18.6798,18.6032,18.6209,384700.0
2007-12-28 13:00:00,31.62,31.7,31.59,31.67,291200.0,18.6268,18.6739,18.6091,18.6563,291200.0
2007-12-28 13:30:00,31.67,31.81,31.65,31.78,360000.0,18.6563,18.7387,18.6445,18.7211,360000.0
2007-12-28 14:00:00,31.79,31.82,31.69,31.82,307500.0,18.7269,18.7446,18.668,18.7446,307500.0
2007-12-28 14:30:00,31.82,31.85,31.77,31.84,280400.0,18.7446,18.7623,18.7152,18.7564,280400.0
2007-12-28 15:00:00,31.84,31.94,31.76,31.87,541000.0,18.7564,18.8153,18.7093,18.7741,541000.0
2007-12-28 15:30:00,31.86,31.9,31.81,31.83,1002400.0,18.7682,18.7917,18.7387,18.7505,1002400.0
2007-12-31 09:30:00,31.77,31.8,31.5,31.54,558600.0,18.7152,18.7328,18.5561,18.5797,558600.0
2007-12-31 10:00:00,31.54,31.8,31.54,31.63,482900.0,18.5797,18.7328,18.5797,18.6327,482900.0
2007-12-31 10:30:00,31.64,31.64,31.51,31.53,430100.0,18.6386,18.6386,18.562,18.5738,430100.0
2007-12-31 11:00:00,31.54,31.58,31.5,31.54,379600.0,18.5797,18.6032,18.5561,18.5797,379600.0
2007-12-31 11:30:00,31.53,31.61,31.53,31.55,356600.0,18.5738,18.6209,18.5738,18.5856,356600.0
2007-12-31 12:00:00,31.54,31.76,31.53,31.64,433900.0,18.5797,18.7093,18.5738,18.6386,433900.0
2007-12-31 12:30:00,31.64,31.82,31.64,31.79,408100.0,18.6386,18.7446,18.6386,18.7269,408100.0
2007-12-31 13:00:00,31.8,32.0,31.76,31.93,365400.0,18.7328,18.8507,18.7093,18.8094,365400.0
2007-12-31 13:30:00,31.94,31.95,31.85,31.91,340700.0,18.8153,18.8212,18.7623,18.7976,340700.0
2007-12-31 14:00:00,31.9,32.04,31.86,31.93,404400.0,18.7917,18.8742,18.7682,18.8094,404400.0
2007-12-31 14:30:00,31.93,31.99,31.86,31.95,439900.0,18.8094,18.8448,18.7682,18.8212,439900.0
2007-12-31 15:00:00,31.95,32.02,31.86,31.87,712700.0,18.8212,18.8624,18.7682,18.7741,712700.0
2007-12-31 15:30:00,31.87,32.01,31.65,31.67,1379300.0,18.7741,18.8565,18.6445,18.6563,1379300.0
2008-01-02 09:30:00,31.79,32.1,31.65,31.82,1006000.0,18.7269,18.9096,18.6445,18.7446,1006000.0
2008-01-02 10:00:00,31.81,31.82,31.46,31.53,1100400.0,18.7387,18.7446,18.5326,18.5738,1100400.0
2008-01-02 10:30:00,31.52,31.68,31.43,31.48,510500.0,18.5679,18.6621,18.5149,18.5443,510500.0
2008-01-02 11:00:00,31.47,32.0,31.32,31.41,1192700.0,18.5384,18.8507,18.4501,18.5031,1192700.0
2008-01-02 11:30:00,31.4,31.41,31.26,31.33,400900.0,18.4972,18.5031,18.4147,18.456,400900.0
2008-01-02 12:00:00,31.32,31.33,31.17,31.19,378600.0,18.4501,18.456,18.3617,18.3735,378600.0
2008-01-02 12:30:00,31.18,31.32,31.17,31.27,350600.0,18.3676,18.4501,18.3617,18.4206,350600.0
2008-01-02 13:00:00,31.27,31.36,31.12,31.36,738500.0,18.4206,18.4736,18.3323,18.4736,738500.0
2008-01-02 13:30:00,31.35,31.44,31.29,31.35,426200.0,18.4678,18.5208,18.4324,18.4678,426200.0
2008-01-02 14:00:00,31.35,31.58,31.26,31.38,738200.0,18.4678,18.6032,18.4147,18.4854,738200.0
2008-01-02 14:30:00,31.37,31.45,31.18,31.19,507100.0,18.4795,18.5267,18.3676,18.3735,507100.0
2008-01-02 15:00:00,31.18,31.19,31.04,31.11,747000.0,18.3676,18.3735,18.2851,18.3264,747000.0
2008-01-02 15:30:00,31.11,31.25,31.08,31.22,1528000.0,18.3264,18.4088,18.3087,18.3912,1528000.0
2008-01-03 09:30:00,31.34,31.34,30.63,30.69,1260100.0,18.4619,18.4619,18.0436,18.079,1260100.0
2008-01-03 10:00:00,30.7,30.83,30.56,30.62,1089300.0,18.0848,18.1614,18.0024,18.0377,1089300.0
2008-01-03 10:30:00,30.62,30.72,30.41,30.45,1016100.0,18.0377,18.0966,17.914,17.9376,1016100.0
2008-01-03 11:00:00,30.45,30.73,30.45,30.67,692000.0,17.9376,18.1025,17.9376,18.0672,692000.0
2008-01-03 11:30:00,30.66,30.85,30.65,30.79,476700.0,18.0613,18.1732,18.0554,18.1379,476700.0
2008-01-03 12:00:00,30.78,30.83,30.63,30.66,635400.0,18.132,18.1614,18.0436,18.0613,635400.0
2008-01-03 12:30:00,30.67,30.74,30.59,30.73,495000.0,18.0672,18.1084,18.02,18.1025,495000.0
2008-01-03 13:00:00,30.72,30.73,30.51,30.56,573700.0,18.0966,18.1025,17.9729,18.0024,573700.0
2008-01-03 13:30:00,30.56,30.61,30.48,30.5,2546200.0,18.0024,18.0318,17.9552,17.967,2546200.0
2008-01-03 14:00:00,30.5,30.56,30.42,30.43,563300.0,17.967,18.0024,17.9199,17.9258,563300.0
2008-01-03 14:30:00,30.44,30.44,30.34,30.4,677500.0,17.9317,17.9317,17.8728,17.9081,677500.0
2008-01-03 15:00:00,30.4,30.42,30.22,30.26,1168100.0,17.9081,17.9199,17.8021,17.8257,1168100.0
2008-01-03 15:30:00,30.26,30.4,30.21,30.33,1921300.0,17.8257,17.9081,17.7962,17.8669,1921300.0
2008-01-04 09:30:00,30.12,30.2,29.52,29.6,2297900.0,17.7432,17.7903,17.3897,17.4369,2297900.0
2008-01-04 10:00:00,29.6,29.78,29.59,29.6,1047900.0,17.4369,17.5429,17.431,17.4369,1047900.0
2008-01-04 10:30:00,29.6,29.72,29.48,29.49,784100.0,17.4369,17.5075,17.3662,17.3721,784100.0
2008-01-04 11:00:00,29.49,29.54,29.38,29.52,1033900.0,17.3721,17.4015,17.3073,17.3897,1033900.0
2008-01-04 11:30:00,29.52,29.56,29.39,29.49,806000.0,17.3897,17.4133,17.3131,17.3721,806000.0
2008-01-04 12:00:00,29.49,29.59,29.48,29.56,744100.0,17.3721,17.431,17.3662,17.4133,744100.0
2008-01-04 12:30:00,29.56,29.61,29.45,29.6,818500.0,17.4133,17.4427,17.3485,17.4369,818500.0
2008-01-04 13:00:00,29.61,29.61,29.49,29.58,515200.0,17.4427,17.4427,17.3721,17.4251,515200.0
2008-01-04 13:30:00,29.59,29.69,29.5,29.58,754100.0,17.431,17.4899,17.3779,17.4251,754100.0
2008-01-04 14:00:00,29.59,29.62,29.45,29.46,766100.0,17.431,17.4486,17.3485,17.3544,766100.0
2008-01-04 14:30:00,29.46,29.56,29.41,29.54,748300.0,17.3544,17.4133,17.3249,17.4015,748300.0
2008-01-04 15:00:00,29.53,29.62,29.46,29.58,976100.0,17.3956,17.4486,17.3544,17.4251,976100.0
2008-01-04 15:30:00,29.58,29.65,29.4,29.44,2080500.0,17.4251,17.4663,17.319,17.3426,2080500.0
2008-01-07 09:30:00,29.67,29.79,29.47,29.55,938400.0,17.4781,17.5488,17.3603,17.4074,938400.0
2008-01-07 10:00:00,29.55,29.63,29.21,29.23,1099800.0,17.4074,17.4545,17.2071,17.2189,1099800.0
2008-01-07 10:30:00,29.22,29.47,29.18,29.4,1043900.0,17.213,17.3603,17.1894,17.319,1043900.0
2008-01-07 11:00:00,29.4,29.6,29.38,29.58,1013400.0,17.319,17.4369,17.3073,17.4251,1013400.0
2008-01-07 11:30:00,29.57,29.94,29.52,29.8,1067100.0,17.4192,17.6371,17.3897,17.5547,1067100.0
2008-01-07 12:00:00,29.79,29.86,29.68,29.78,747000.0,17.5488,17.59,17.484,17.5429,747000.0
2008-01-07 12:30:00,29.77,30.02,29.77,29.97,671500.0,17.537,17.6843,17.537,17.6548,671500.0
2008-01-07 13:00:00,29.96,30.05,29.86,30.0,476000.0,17.6489,17.7019,17.59,17.6725,476000.0
2008-01-07 13:30:00,30.0,30.0,29.67,29.74,602500.0,17.6725,17.6725,17.4781,17.5193,602500.0
2008-01-07 14:00:00,29.74,29.83,29.6,29.65,619000.0,17.5193,17.5723,17.4369,17.4663,619000.0
2008-01-07 14:30:00,29.66,29.85,29.5,29.61,694500.0,17.4722,17.5841,17.3779,17.4427,694500.0
2008-01-07 15:00:00,29.61,29.72,29.43,29.61,842500.0,17.4427,17.5075,17.3367,17.4427,842500.0
2008-01-07 15:30:00,29.62,29.77,29.5,29.74,1371700.0,17.4486,17.537,17.3779,17.5193,1371700.0
2008-01-08 09:30:00,29.92,29.92,29.51,29.69,1099800.0,17.6254,17.6254,17.3838,17.4899,1099800.0
2008-01-08 10:00:00,29.69,29.76,29.55,29.59,1228300.0,17.4899,17.5311,17.4074,17.431,1228300.0
2008-01-08 10:30:00,29.59,29.66,29.53,29.62,487200.0,17.431,17.4722,17.3956,17.4486,487200.0
2008-01-08 11:00:00,29.61,29.61,29.1,29.12,1139200.0,17.4427,17.4427,17.1423,17.1541,1139200.0
2008-01-08 11:30:00,29.12,29.12,28.79,28.85,1226100.0,17.1541,17.1541,16.9597,16.995,1226100.0
2008-01-08 12:00:00,28.85,28.89,28.73,28.82,996000.0,16.995,17.0186,16.9244,16.9774,996000.0
2008-01-08 12:30:00,28.82,28.85,28.68,28.81,842000.0,16.9774,16.995,16.8949,16.9715,842000.0
2008-01-08 13:00:00,28.82,29.26,28.76,29.05,1339500.0,16.9774,17.2366,16.942,17.1129,1339500.0
2008-01-08 13:30:00,29.05,29.05,28.8,28.98,663000.0,17.1129,17.1129,16.9656,17.0716,663000.0
2008-01-08 14:00:00,28.97,29.11,28.93,29.1,525900.0,17.0657,17.1482,17.0422,17.1423,525900.0
2008-01-08 14:30:00,29.1,29.16,28.77,28.8,739900.0,17.1423,17.1777,16.9479,16.9656,739900.0
2008-01-08 15:00:00,28.8,28.82,28.47,28.68,1649800.0,16.9656,16.9774,16.7712,16.8949,1649800.0
2008-01-08 15:30:00,28.68,28.83,28.32,28.33,2895800.0,16.8949,16.9833,16.6828,16.6887,2895800.0
2008-01-09 09:30:00,28.4,28.63,28.06,28.24,1273300.0,16.73,16.8654,16.5297,16.6357,1273300.0
2008-01-09 10:00:00,28.25,28.36,27.93,28.02,1479800.0,16.6416,16.7064,16.4531,16.5061,1479800.0
2008-01-09 10:30:00,28.02,28.37,27.92,28.35,1235100.0,16.5061,16.7123,16.4472,16.7005,1235100.0
2008-01-09 11:00:00,28.35,28.35,28.15,28.18,718100.0,16.7005,16.7005,16.5827,16.6004,718100.0
2008-01-09 11:30:00,28.18,28.18,27.87,27.91,1100300.0,16.6004,16.6004,16.4177,16.4413,1100300.0
2008-01-09 12:00:00,27.92,28.19,27.86,28.14,1090400.0,16.4472,16.6062,16.4119,16.5768,1090400.0
2008-01-09 12:30:00,28.14,28.15,27.93,28.08,798300.0,16.5768,16.5827,16.4531,16.5415,798300.0
2008-01-09 13:00:00,28.09,28.19,27.94,28.01,770300.0,16.5473,16.6062,16.459,16.5002,770300.0
2008-01-09 13:30:00,28.0,28.06,27.9,28.0,987800.0,16.4943,16.5297,16.4354,16.4943,987800.0
2008-01-09 14:00:00,28.0,28.08,27.89,28.07,1134900.0,16.4943,16.5415,16.4295,16.5356,1134900.0
2008-01-09 14:30:00,28.06,28.46,27.98,28.41,1758400.0,16.5297,16.7653,16.4825,16.7358,1758400.0
2008-01-09 15:00:00,28.41,28.89,28.38,28.78,1621100.0,16.7358,17.0186,16.7182,16.9538,1621100.0
2008-01-09 15:30:00,28.78,29.02,28.55,29.0,2074200.0,16.9538,17.0952,16.8183,17.0834,2074200.0
2008-01-10 09:30:00,28.82,28.9,28.42,28.76,832000.0,16.9774,17.0245,16.7417,16.942,832000.0
2008-01-10 10:00:00,28.76,29.17,28.76,29.0,749300.0,16.942,17.1836,16.942,17.0834,749300.0
2008-01-10 10:30:00,28.99,29.39,28.99,29.12,760200.0,17.0775,17.3131,17.0775,17.1541,760200.0
2008-01-10 11:00:00,29.11,29.11,28.96,29.04,593900.0,17.1482,17.1482,17.0598,17.107,593900.0
2008-01-10 11:30:00,29.05,29.05,28.85,28.96,510900.0,17.1129,17.1129,16.995,17.0598,510900.0
2008-01-10 12:00:00,28.97,29.72,28.95,29.64,1392000.0,17.0657,17.5075,17.054,17.4604,1392000.0
2008-01-10 12:30:00,29.64,29.73,29.18,29.64,1671900.0,17.4604,17.5134,17.1894,17.4604,1671900.0
2008-01-10 13:00:00,29.64,29.8,29.43,29.58,987600.0,17.4604,17.5547,17.3367,17.4251,987600.0
2008-01-10 13:30:00,29.58,29.69,29.17,29.39,1097700.0,17.4251,17.4899,17.1836,17.3131,1097700.0
2008-01-10 14:00:00,29.39,30.0,29.21,29.81,1361700.0,17.3131,17.6725,17.2071,17.5606,1361700.0
2008-01-10 14:30:00,29.76,30.29,29.76,30.11,1514600.0,17.5311,17.8433,17.5311,17.7373,1514600.0
2008-01-10 15:00:00,30.11,30.5,30.1,30.33,1278700.0,17.7373,17.967,17.7314,17.8669,1278700.0
2008-01-10 15:30:00,30.33,30.39,29.88,29.97,2150000.0,17.8669,17.9022,17.6018,17.6548,2150000.0
2008-01-11 09:30:00,29.75,29.75,29.25,29.57,995100.0,17.5252,17.5252,17.2307,17.4192,995100.0
2008-01-11 10:00:00,29.56,29.73,29.26,29.59,848300.0,17.4133,17.5134,17.2366,17.431,848300.0
2008-01-11 10:30:00,29.59,30.29,29.47,30.08,787500.0,17.431,17.8433,17.3603,17.7196,787500.0
2008-01-11 11:00:00,30.08,30.43,29.94,30.42,557300.0,17.7196,17.9258,17.6371,17.9199,557300.0
2008-01-11 11:30:00,30.42,30.53,30.24,30.38,680400.0,17.9199,17.9847,17.8139,17.8963,680400.0
2008-01-11 12:00:00,30.38,30.39,30.02,30.15,632600.0,17.8963,17.9022,17.6843,17.7609,632600.0
2008-01-11 12:30:00,30.14,30.2,29.98,30.2,504700.0,17.755,17.7903,17.6607,17.7903,504700.0
2008-01-11 13:00:00,30.2,30.23,29.82,29.99,692000.0,17.7903,17.808,17.5665,17.6666,692000.0
2008-01-11 13:30:00,29.99,30.09,29.78,29.92,593200.0,17.6666,17.7255,17.5429,17.6254,593200.0
2008-01-11 14:00:00,29.91,30.17,29.9,30.03,401100.0,17.6195,17.7726,17.6136,17.6902,401100.0
2008-01-11 14:30:00,30.02,30.06,29.75,29.85,590800.0,17.6843,17.7078,17.5252,17.5841,590800.0
2008-01-11 15:00:00,29.85,29.9,29.54,29.88,793700.0,17.5841,17.6136,17.4015,17.6018,793700.0
2008-01-11 15:30:00,29.88,30.0,29.79,29.84,1287300.0,17.6018,17.6725,17.5488,17.5782,1287300.0
2008-01-14 09:30:00,30.15,30.15,29.41,29.67,891500.0,17.7609,17.7609,17.3249,17.4781,891500.0
2008-01-14 10:00:00,29.67,29.93,29.53,29.84,1161300.0,17.4781,17.6313,17.3956,17.5782,1161300.0
2008-01-14 10:30:00,29.84,30.0,29.83,29.98,893000.0,17.5782,17.6725,17.5723,17.6607,893000.0
2008-01-14 11:00:00,29.98,30.09,29.81,29.9,699400.0,17.6607,17.7255,17.5606,17.6136,699400.0
2008-01-14 11:30:00,29.9,30.05,29.89,30.0,485000.0,17.6136,17.7019,17.6077,17.6725,485000.0
2008-01-14 12:00:00,30.01,30.05,29.89,29.9,475100.0,17.6784,17.7019,17.6077,17.6136,475100.0
2008-01-14 12:30:00,29.91,30.06,29.9,30.02,402000.0,17.6195,17.7078,17.6136,17.6843,402000.0
2008-01-14 13:00:00,30.02,30.16,29.99,30.06,514700.0,17.6843,17.7667,17.6666,17.7078,514700.0
2008-01-14 13:30:00,30.06,30.38,30.05,30.34,775700.0,17.7078,17.8963,17.7019,17.8728,775700.0
2008-01-14 14:00:00,30.34,30.36,30.17,30.32,764600.0,17.8728,17.8846,17.7726,17.861,764600.0
2008-01-14 14:30:00,30.32,30.42,30.29,30.37,848800.0,17.861,17.9199,17.8433,17.8905,848800.0
2008-01-14 15:00:00,30.36,30.41,30.17,30.23,1071600.0,17.8846,17.914,17.7726,17.808,1071600.0
2008-01-14 15:30:00,30.23,30.42,30.22,30.35,1754700.0,17.808,17.9199,17.8021,17.8787,1754700.0
2008-01-15 09:30:00,29.85,30.4,29.54,30.3,1983700.0,17.5841,17.9081,17.4015,17.8492,1983700.0
2008-01-15 10:00:00,30.31,30.4,29.8,29.91,2073000.0,17.8551,17.9081,17.5547,17.6195,2073000.0
2008-01-15 10:30:00,29.9,30.0,29.6,29.84,1523100.0,17.6136,17.6725,17.4369,17.5782,1523100.0
2008-01-15 11:00:00,29.84,30.11,29.79,30.06,666400.0,17.5782,17.7373,17.5488,17.7078,666400.0
2008-01-15 11:30:00,30.06,30.09,29.91,30.08,778900.0,17.7078,17.7255,17.6195,17.7196,778900.0
2008-01-15 12:00:00,30.07,30.17,29.93,30.12,582500.0,17.7137,17.7726,17.6313,17.7432,582500.0
2008-01-15 12:30:00,30.12,30.17,30.02,30.1,458400.0,17.7432,17.7726,17.6843,17.7314,458400.0
2008-01-15 13:00:00,30.1,30.48,30.03,30.47,889800.0,17.7314,17.9552,17.6902,17.9494,889800.0
2008-01-15 13:30:00,30.46,30.48,30.18,30.25,860300.0,17.9435,17.9552,17.7785,17.8198,860300.0
2008-01-15 14:00:00,30.25,30.4,30.18,30.33,938900.0,17.8198,17.9081,17.7785,17.8669,938900.0
2008-01-15 14:30:00,30.32,30.69,30.25,30.43,1396700.0,17.861,18.079,17.8198,17.9258,1396700.0
2008-01-15 15:00:00,30.43,30.73,30.29,30.7,1219600.0,17.9258,18.1025,17.8433,18.0848,1219600.0
2008-01-15 15:30:00,30.7,30.72,30.32,30.35,2534900.0,18.0848,18.0966,17.861,17.8787,2534900.0
2008-01-16 09:30:00,30.33,31.12,30.33,30.88,2563700.0,17.8669,18.3323,17.8669,18.1909,2563700.0
2008-01-16 10:00:00,30.88,30.94,30.33,30.52,1547300.0,18.1909,18.2262,17.8669,17.9788,1547300.0
2008-01-16 10:30:00,30.53,30.63,30.3,30.59,1073800.0,17.9847,18.0436,17.8492,18.02,1073800.0
2008-01-16 11:00:00,30.59,31.0,30.48,30.98,1155300.0,18.02,18.2616,17.9552,18.2498,1155300.0
2008-01-16 11:30:00,30.98,31.3,30.8,31.18,918900.0,18.2498,18.4383,18.1438,18.3676,918900.0
2008-01-16 12:00:00,31.18,31.42,31.06,31.16,1013800.0,18.3676,18.509,18.2969,18.3558,1013800.0
2008-01-16 12:30:00,31.16,31.33,31.1,31.2,925000.0,18.3558,18.456,18.3205,18.3794,925000.0
2008-01-16 13:00:00,31.2,31.23,30.99,31.07,867600.0,18.3794,18.3971,18.2557,18.3028,867600.0
2008-01-16 13:30:00,31.07,31.2,30.95,31.01,857000.0,18.3028,18.3794,18.2321,18.2675,857000.0
2008-01-16 14:00:00,31.01,31.43,30.86,31.42,1013200.0,18.2675,18.5149,18.1791,18.509,1013200.0
2008-01-16 14:30:00,31.42,31.62,31.25,31.27,1281700.0,18.509,18.6268,18.4088,18.4206,1281700.0
2008-01-16 15:00:00,31.27,31.48,31.21,31.4,1043500.0,18.4206,18.5443,18.3853,18.4972,1043500.0
2008-01-16 15:30:00,31.4,31.49,31.02,31.04,2234200.0,18.4972,18.5502,18.2734,18.2851,2234200.0
2008-01-17 09:30:00,31.29,31.48,30.39,30.9,1045100.0,18.4324,18.5443,17.9022,18.2027,1045100.0
2008-01-17 10:00:00,30.9,30.91,30.37,30.51,1342100.0,18.2027,18.2086,17.8905,17.9729,1342100.0
2008-01-17 10:30:00,30.51,30.66,30.26,30.55,1221400.0,17.9729,18.0613,17.8257,17.9965,1221400.0
2008-01-17 11:00:00,30.55,30.79,30.51,30.71,1236100.0,17.9965,18.1379,17.9729,18.0907,1236100.0
2008-01-17 11:30:00,30.71,30.81,30.49,30.52,1056700.0,18.0907,18.1496,17.9611,17.9788,1056700.0
2008-01-17 12:00:00,30.52,30.61,30.42,30.58,984000.0,17.9788,18.0318,17.9199,18.0142,984000.0
2008-01-17 12:30:00,30.58,30.67,30.51,30.66,623800.0,18.0142,18.0672,17.9729,18.0613,623800.0
2008-01-17 13:00:00,30.67,30.82,30.59,30.69,645500.0,18.0672,18.1555,18.02,18.079,645500.0
2008-01-17 13:30:00,30.69,30.77,30.63,30.68,745400.0,18.079,18.1261,18.0436,18.0731,745400.0
2008-01-17 14:00:00,30.68,30.76,30.42,30.42,820100.0,18.0731,18.1202,17.9199,17.9199,820100.0
2008-01-17 14:30:00,30.43,30.74,30.41,30.7,1282500.0,17.9258,18.1084,17.914,18.0848,1282500.0
2008-01-17 15:00:00,30.69,30.89,30.25,30.25,1559200.0,18.079,18.1968,17.8198,17.8198,1559200.0
2008-01-17 15:30:00,30.25,30.34,30.08,30.22,2548900.0,17.8198,17.8728,17.7196,17.8021,2548900.0
2008-01-18 09:30:00,30.49,30.76,30.18,30.29,2869200.0,17.9611,18.1202,17.7785,17.8433,2869200.0
2008-01-18 10:00:00,30.29,31.01,30.28,30.73,1897900.0,17.8433,18.2675,17.8374,18.1025,1897900.0
2008-01-18 10:30:00,30.74,30.78,30.13,30.15,1097600.0,18.1084,18.132,17.7491,17.7609,1097600.0
2008-01-18 11:00:00,30.15,30.16,29.54,29.78,1637800.0,17.7609,17.7667,17.4015,17.5429,1637800.0
2008-01-18 11:30:00,29.78,29.83,29.56,29.74,1205700.0,17.5429,17.5723,17.4133,17.5193,1205700.0
2008-01-18 12:00:00,29.74,30.0,29.61,29.95,1144000.0,17.5193,17.6725,17.4427,17.643,1144000.0
2008-01-18 12:30:00,29.95,30.15,29.73,29.82,1211900.0,17.643,17.7609,17.5134,17.5665,1211900.0
2008-01-18 13:00:00,29.81,30.07,29.68,29.79,1370900.0,17.5606,17.7137,17.484,17.5488,1370900.0
2008-01-18 13:30:00,29.8,29.98,29.7,29.79,622800.0,17.5547,17.6607,17.4958,17.5488,622800.0
2008-01-18 14:00:00,29.78,30.06,29.75,29.87,878800.0,17.5429,17.7078,17.5252,17.5959,878800.0
2008-01-18 14:30:00,29.87,29.96,29.68,29.95,1345800.0,17.5959,17.6489,17.484,17.643,1345800.0
2008-01-18 15:00:00,29.96,30.21,29.89,29.97,1943800.0,17.6489,17.7962,17.6077,17.6548,1943800.0
2008-01-18 15:30:00,29.97,30.38,29.96,30.21,2907800.0,17.6548,17.8963,17.6489,17.7962,2907800.0
2008-01-22 09:30:00,29.06,31.42,28.91,30.21,3605500.0,17.1188,18.509,17.0304,17.7962,3605500.0
2008-01-22 10:00:00,30.21,30.54,29.9,30.49,3058500.0,17.7962,17.9906,17.6136,17.9611,3058500.0
2008-01-22 10:30:00,30.48,30.94,30.3,30.93,2179200.0,17.9552,18.2262,17.8492,18.2203,2179200.0
2008-01-22 11:00:00,30.94,31.5,30.72,30.76,2382400.0,18.2262,18.5561,18.0966,18.1202,2382400.0
2008-01-22 11:30:00,30.77,30.8,30.24,30.4,2341800.0,18.1261,18.1438,17.8139,17.9081,2341800.0
2008-01-22 12:00:00,30.4,30.9,30.29,30.64,1142000.0,17.9081,18.2027,17.8433,18.0495,1142000.0
2008-01-22 12:30:00,30.62,30.74,30.47,30.62,776100.0,18.0377,18.1084,17.9494,18.0377,776100.0
2008-01-22 13:00:00,30.63,30.98,30.31,30.4,1011700.0,18.0436,18.2498,17.8551,17.9081,1011700.0
2008-01-22 13:30:00,30.41,30.67,30.31,30.48,1324400.0,17.914,18.0672,17.8551,17.9552,1324400.0
2008-01-22 14:00:00,30.49,30.71,30.31,30.53,963700.0,17.9611,18.0907,17.8551,17.9847,963700.0
2008-01-22 14:30:00,30.53,30.67,30.42,30.48,1312000.0,17.9847,18.0672,17.9199,17.9552,1312000.0
2008-01-22 15:00:00,30.49,30.75,30.36,30.67,1135300.0,17.9611,18.1143,17.8846,18.0672,1135300.0
2008-01-22 15:30:00,30.66,30.92,30.58,30.7,2610900.0,18.0613,18.2144,18.0142,18.0848,2610900.0
2008-01-23 09:30:00,30.0,31.02,29.2,30.97,3146000.0,17.6725,18.2734,17.2012,18.2439,3146000.0
2008-01-23 10:00:00,30.97,32.38,30.88,31.6,4302200.0,18.2439,19.0745,18.1909,18.615,4302200.0
2008-01-23 10:30:00,31.6,31.73,31.14,31.69,2311600.0,18.615,18.6916,18.344,18.668,2311600.0
2008-01-23 11:00:00,31.69,31.87,31.45,31.65,1609700.0,18.668,18.7741,18.5267,18.6445,1609700.0
2008-01-23 11:30:00,31.65,31.66,31.31,31.47,1240100.0,18.6445,18.6504,18.4442,18.5384,1240100.0
2008-01-23 12:00:00,31.46,31.72,31.31,31.6,1104500.0,18.5326,18.6857,18.4442,18.615,1104500.0
2008-01-23 12:30:00,31.6,31.62,31.0,31.31,1604100.0,18.615,18.6268,18.2616,18.4442,1604100.0
2008-01-23 13:00:00,31.31,31.7,31.3,31.53,1140200.0,18.4442,18.6739,18.4383,18.5738,1140200.0
2008-01-23 13:30:00,31.53,31.85,31.37,31.74,1303800.0,18.5738,18.7623,18.4795,18.6975,1303800.0
2008-01-23 14:00:00,31.73,32.01,31.66,31.92,2462200.0,18.6916,18.8565,18.6504,18.8035,2462200.0
2008-01-23 14:30:00,31.92,31.97,31.61,31.94,1907500.0,18.8035,18.833,18.6209,18.8153,1907500.0
2008-01-23 15:00:00,31.94,32.9,31.9,32.83,3214600.0,18.8153,19.3808,18.7917,19.3396,3214600.0
2008-01-23 15:30:00,32.82,32.86,32.52,32.7,3905200.0,19.3337,19.3573,19.157,19.263,3905200.0
2008-01-24 09:30:00,32.93,33.03,32.35,32.99,3261400.0,19.3985,19.4574,19.0568,19.4338,3261400.0
2008-01-24 10:00:00,32.98,33.2,32.59,32.85,2218400.0,19.428,19.5576,19.1982,19.3514,2218400.0
2008-01-24 10:30:00,32.84,33.04,32.69,32.86,1976600.0,19.3455,19.4633,19.2571,19.3573,1976600.0
2008-01-24 11:00:00,32.87,32.9,32.61,32.86,1445800.0,19.3632,19.3808,19.21,19.3573,1445800.0
2008-01-24 11:30:00,32.88,32.97,32.77,32.86,1823800.0,19.369,19.4221,19.3042,19.3573,1823800.0
2008-01-24 12:00:00,32.85,32.95,32.74,32.88,1081400.0,19.3514,19.4103,19.2866,19.369,1081400.0
2008-01-24 12:30:00,32.87,33.0,32.72,33.0,1536200.0,19.3632,19.4397,19.2748,19.4397,1536200.0
2008-01-24 13:00:00,33.0,33.2,32.89,33.09,1278300.0,19.4397,19.5576,19.3749,19.4928,1278300.0
2008-01-24 13:30:00,33.11,33.47,32.97,33.27,1368200.0,19.5045,19.7166,19.4221,19.5988,1368200.0
2008-01-24 14:00:00,33.27,33.43,33.18,33.43,1141700.0,19.5988,19.693,19.5458,19.693,1141700.0
2008-01-24 14:30:00,33.43,33.6,33.05,33.22,1964400.0,19.693,19.7932,19.4692,19.5693,1964400.0
2008-01-24 15:00:00,33.22,33.5,33.16,33.24,1723100.0,19.5693,19.7343,19.534,19.5811,1723100.0
2008-01-24 15:30:00,33.25,33.52,33.24,33.45,2536400.0,19.587,19.7461,19.5811,19.7048,2536400.0
2008-01-25 09:30:00,33.71,33.95,32.98,33.26,2755700.0,19.858,19.9994,19.428,19.5929,2755700.0
2008-01-25 10:00:00,33.27,33.56,33.23,33.32,1286100.0,19.5988,19.7696,19.5752,19.6282,1286100.0
2008-01-25 10:30:00,33.32,33.32,32.93,32.99,1474500.0,19.6282,19.6282,19.3985,19.4338,1474500.0
2008-01-25 11:00:00,32.99,33.12,32.7,32.98,1348700.0,19.4338,19.5104,19.263,19.428,1348700.0
2008-01-25 11:30:00,32.98,33.31,32.98,33.26,839900.0,19.428,19.6224,19.428,19.5929,839900.0
2008-01-25 12:00:00,33.26,33.33,33.13,33.2,665000.0,19.5929,19.6341,19.5163,19.5576,665000.0
2008-01-25 12:30:00,33.2,33.26,32.89,32.95,1455600.0,19.5576,19.5929,19.3749,19.4103,1455600.0
2008-01-25 13:00:00,32.95,33.11,32.89,32.96,954100.0,19.4103,19.5045,19.3749,19.4162,954100.0
2008-01-25 13:30:00,32.95,33.07,32.45,32.7,1094400.0,19.4103,19.481,19.1157,19.263,1094400.0
2008-01-25 14:00:00,32.7,32.95,32.66,32.89,881700.0,19.263,19.4103,19.2395,19.3749,881700.0
2008-01-25 14:30:00,32.89,33.13,32.88,33.1,1553900.0,19.3749,19.5163,19.369,19.4986,1553900.0
2008-01-25 15:00:00,33.1,33.33,32.98,33.19,1460400.0,19.4986,19.6341,19.428,19.5517,1460400.0
2008-01-25 15:30:00,33.19,33.33,32.91,32.94,2302500.0,19.5517,19.6341,19.3867,19.4044,2302500.0
2008-01-28 09:30:00,32.94,33.08,32.49,32.81,1222100.0,19.4044,19.4869,19.1393,19.3278,1222100.0
2008-01-28 10:00:00,32.81,33.12,32.57,33.06,778700.0,19.3278,19.5104,19.1864,19.4751,778700.0
2008-01-28 10:30:00,33.05,33.44,32.93,33.36,1007800.0,19.4692,19.6989,19.3985,19.6518,1007800.0
2008-01-28 11:00:00,33.34,33.42,33.08,33.38,1057100.0,19.64,19.6872,19.4869,19.6636,1057100.0
2008-01-28 11:30:00,33.38,33.53,33.24,33.29,728100.0,19.6636,19.752,19.5811,19.6106,728100.0
2008-01-28 12:00:00,33.29,33.31,33.1,33.22,527800.0,19.6106,19.6224,19.4986,19.5693,527800.0
2008-01-28 12:30:00,33.22,33.46,33.2,33.4,635200.0,19.5693,19.7107,19.5576,19.6754,635200.0
2008-01-28 13:00:00,33.39,33.52,33.34,33.36,537200.0,19.6695,19.7461,19.64,19.6518,537200.0
2008-01-28 13:30:00,33.35,33.45,33.3,33.31,559600.0,19.6459,19.7048,19.6165,19.6224,559600.0
2008-01-28 14:00:00,33.31,33.5,33.31,33.44,949200.0,19.6224,19.7343,19.6224,19.6989,949200.0
2008-01-28 14:30:00,33.44,33.57,33.3,33.34,932100.0,19.6989,19.7755,19.6165,19.64,932100.0
2008-01-28 15:00:00,33.35,33.45,33.25,33.38,978900.0,19.6459,19.7048,19.587,19.6636,978900.0
2008-01-28 15:30:00,33.38,33.74,33.33,33.67,1877500.0,19.6636,19.8757,19.6341,19.8344,1877500.0
2008-01-29 09:30:00,33.78,33.99,33.25,33.28,1461400.0,19.8992,20.0229,19.587,19.6047,1461400.0
2008-01-29 10:00:00,33.28,33.71,33.19,33.59,939200.0,19.6047,19.858,19.5517,19.7873,939200.0
2008-01-29 10:30:00,33.59,33.66,33.47,33.58,679500.0,19.7873,19.8285,19.7166,19.7814,679500.0
2008-01-29 11:00:00,33.57,33.74,33.53,33.68,1013200.0,19.7755,19.8757,19.752,19.8403,1013200.0
2008-01-29 11:30:00,33.69,33.79,33.62,33.7,451200.0,19.8462,19.9051,19.805,19.8521,451200.0
2008-01-29 12:00:00,33.71,33.75,33.6,33.71,1093000.0,19.858,19.8816,19.7932,19.858,1093000.0
2008-01-29 12:30:00,33.7,33.77,33.62,33.74,509200.0,19.8521,19.8933,19.805,19.8757,509200.0
2008-01-29 13:00:00,33.75,33.8,33.7,33.74,577200.0,19.8816,19.911,19.8521,19.8757,577200.0
2008-01-29 13:30:00,33.74,33.94,33.72,33.79,747600.0,19.8757,19.9935,19.8639,19.9051,747600.0
2008-01-29 14:00:00,33.78,33.89,33.78,33.83,806300.0,19.8992,19.964,19.8992,19.9287,806300.0
2008-01-29 14:30:00,33.83,33.88,33.8,33.86,916600.0,19.9287,19.9581,19.911,19.9464,916600.0
2008-01-29 15:00:00,33.85,34.03,33.84,33.93,1502700.0,19.9405,20.0465,19.9346,19.9876,1502700.0
2008-01-29 15:30:00,33.93,33.97,33.8,33.96,1886500.0,19.9876,20.0111,19.911,20.0053,1886500.0
2008-01-30 09:30:00,33.84,33.98,33.37,33.81,1851000.0,19.9346,20.017,19.6577,19.9169,1851000.0
2008-01-30 10:00:00,33.81,33.88,33.59,33.74,853100.0,19.9169,19.9581,19.7873,19.8757,853100.0
2008-01-30 10:30:00,33.75,33.77,33.6,33.69,920800.0,19.8816,19.8933,19.7932,19.8462,920800.0
2008-01-30 11:00:00,33.69,33.7,33.49,33.52,714500.0,19.8462,19.8521,19.7284,19.7461,714500.0
2008-01-30 11:30:00,33.52,33.61,33.4,33.5,589000.0,19.7461,19.7991,19.6754,19.7343,589000.0
2008-01-30 12:00:00,33.49,33.64,33.49,33.6,1510600.0,19.7284,19.8168,19.7284,19.7932,1510600.0
2008-01-30 12:30:00,33.6,33.61,33.55,33.55,973300.0,19.7932,19.7991,19.7637,19.7637,973300.0
2008-01-30 13:00:00,33.56,33.67,33.55,33.61,1348100.0,19.7696,19.8344,19.7637,19.7991,1348100.0
2008-01-30 13:30:00,33.6,33.63,33.55,33.6,1052700.0,19.7932,19.8109,19.7637,19.7932,1052700.0
2008-01-30 14:00:00,33.59,34.25,33.54,34.1,3081600.0,19.7873,20.1761,19.7578,20.0877,3081600.0
2008-01-30 14:30:00,34.08,34.31,33.87,34.3,3296400.0,20.0759,20.2114,19.9522,20.2055,3296400.0
2008-01-30 15:00:00,34.3,34.5,34.07,34.16,3291300.0,20.2055,20.3234,20.0701,20.1231,3291300.0
2008-01-30 15:30:00,34.16,34.24,33.48,33.56,4696900.0,20.1231,20.1702,19.7225,19.7696,4696900.0
2008-01-31 09:30:00,33.13,33.42,32.63,33.39,1971000.0,19.5163,19.6872,19.2218,19.6695,1971000.0
2008-01-31 10:00:00,33.38,33.84,33.25,33.7,1366500.0,19.6636,19.9346,19.587,19.8521,1366500.0
2008-01-31 10:30:00,33.71,33.88,33.45,33.86,952000.0,19.858,19.9581,19.7048,19.9464,952000.0
2008-01-31 11:00:00,33.86,34.22,33.85,34.17,1786500.0,19.9464,20.1584,19.9405,20.129,1786500.0
2008-01-31 11:30:00,34.17,34.4,33.88,34.14,1630700.0,20.129,20.2645,19.9581,20.1113,1630700.0
2008-01-31 12:00:00,34.14,34.18,33.83,34.01,1184200.0,20.1113,20.1349,19.9287,20.0347,1184200.0
2008-01-31 12:30:00,34.0,34.12,33.58,33.7,1035900.0,20.0288,20.0995,19.7814,19.8521,1035900.0
2008-01-31 13:00:00,33.71,33.85,33.62,33.78,537000.0,19.858,19.9405,19.805,19.8992,537000.0
2008-01-31 13:30:00,33.79,34.05,33.78,33.89,762600.0,19.9051,20.0583,19.8992,19.964,762600.0
2008-01-31 14:00:00,33.89,34.06,33.81,33.9,896200.0,19.964,20.0642,19.9169,19.9699,896200.0
2008-01-31 14:30:00,33.91,34.08,33.8,34.05,1174900.0,19.9758,20.0759,19.911,20.0583,1174900.0
2008-01-31 15:00:00,34.05,34.18,33.97,34.1,1641500.0,20.0583,20.1349,20.0111,20.0877,1641500.0
2008-01-31 15:30:00,34.09,34.36,33.75,33.86,3186500.0,20.0818,20.2409,19.8816,19.9464,3186500.0
2008-02-01 09:30:00,34.03,34.23,33.54,34.03,1322200.0,20.0465,20.1643,19.7578,20.0465,1322200.0
2008-02-01 10:00:00,34.03,34.35,33.76,33.92,1677900.0,20.0465,20.235,19.8874,19.9817,1677900.0
2008-02-01 10:30:00,33.92,33.98,33.62,33.83,1169400.0,19.9817,20.017,19.805,19.9287,1169400.0
2008-02-01 11:00:00,33.83,34.11,33.75,33.94,811300.0,19.9287,20.0936,19.8816,19.9935,811300.0
2008-02-01 11:30:00,33.92,34.11,33.92,34.07,492100.0,19.9817,20.0936,19.9817,20.0701,492100.0
2008-02-01 12:00:00,34.06,34.14,33.96,34.09,832400.0,20.0642,20.1113,20.0053,20.0818,832400.0
2008-02-01 12:30:00,34.09,34.11,33.85,33.88,691800.0,20.0818,20.0936,19.9405,19.9581,691800.0
2008-02-01 13:00:00,33.88,33.96,33.85,33.91,683800.0,19.9581,20.0053,19.9405,19.9758,683800.0
2008-02-01 13:30:00,33.92,33.96,33.86,33.86,1141700.0,19.9817,20.0053,19.9464,19.9464,1141700.0
2008-02-01 14:00:00,33.86,33.95,33.79,33.92,946400.0,19.9464,19.9994,19.9051,19.9817,946400.0
2008-02-01 14:30:00,33.92,33.96,33.89,33.91,1408400.0,19.9817,20.0053,19.964,19.9758,1408400.0
2008-02-01 15:00:00,33.91,33.94,33.77,33.88,1340100.0,19.9758,19.9935,19.8933,19.9581,1340100.0
2008-02-01 15:30:00,33.89,33.99,33.77,33.99,2215000.0,19.964,20.0229,19.8933,20.0229,2215000.0
2008-02-04 09:30:00,33.7,33.7,33.08,33.16,1617300.0,19.8521,19.8521,19.4869,19.534,1617300.0
2008-02-04 10:00:00,33.16,33.24,33.0,33.19,1270600.0,19.534,19.5811,19.4397,19.5517,1270600.0
2008-02-04 10:30:00,33.17,33.32,33.06,33.14,839600.0,19.5399,19.6282,19.4751,19.5222,839600.0
2008-02-04 11:00:00,33.14,33.25,33.04,33.23,889800.0,19.5222,19.587,19.4633,19.5752,889800.0
2008-02-04 11:30:00,33.22,33.4,33.17,33.31,849700.0,19.5693,19.6754,19.5399,19.6224,849700.0
2008-02-04 12:00:00,33.31,33.33,33.14,33.17,957300.0,19.6224,19.6341,19.5222,19.5399,957300.0
2008-02-04 12:30:00,33.17,33.29,33.12,33.16,669600.0,19.5399,19.6106,19.5104,19.534,669600.0
2008-02-04 13:00:00,33.15,33.21,33.02,33.03,528400.0,19.5281,19.5634,19.4515,19.4574,528400.0
2008-02-04 13:30:00,33.03,33.21,33.02,33.2,468900.0,19.4574,19.5634,19.4515,19.5576,468900.0
2008-02-04 14:00:00,33.19,33.2,33.04,33.05,541700.0,19.5517,19.5576,19.4633,19.4692,541700.0
2008-02-04 14:30:00,33.04,33.07,32.9,33.03,881600.0,19.4633,19.481,19.3808,19.4574,881600.0
2008-02-04 15:00:00,33.03,33.13,32.99,33.12,1354100.0,19.4574,19.5163,19.4338,19.5104,1354100.0
2008-02-04 15:30:00,33.11,33.14,32.97,33.02,1976000.0,19.5045,19.5222,19.4221,19.4515,1976000.0
2008-02-05 09:30:00,32.41,32.59,32.14,32.47,1620500.0,19.0922,19.1982,18.9331,19.1275,1620500.0
2008-02-05 10:00:00,32.47,32.57,32.15,32.57,1497200.0,19.1275,19.1864,18.939,19.1864,1497200.0
2008-02-05 10:30:00,32.57,32.67,32.1,32.1,1023900.0,19.1864,19.2453,18.9096,18.9096,1023900.0
2008-02-05 11:00:00,32.11,32.38,32.04,32.35,856100.0,18.9155,19.0745,18.8742,19.0568,856100.0
2008-02-05 11:30:00,32.35,32.58,32.2,32.46,846600.0,19.0568,19.1923,18.9685,19.1216,846600.0
2008-02-05 12:00:00,32.46,32.48,32.21,32.21,590600.0,19.1216,19.1334,18.9744,18.9744,590600.0
2008-02-05 12:30:00,32.22,32.38,32.09,32.29,491400.0,18.9803,19.0745,18.9037,19.0215,491400.0
2008-02-05 13:00:00,32.29,32.39,32.08,32.21,431600.0,19.0215,19.0804,18.8978,18.9744,431600.0
2008-02-05 13:30:00,32.22,32.28,32.08,32.23,474200.0,18.9803,19.0156,18.8978,18.9861,474200.0
2008-02-05 14:00:00,32.24,32.38,32.13,32.29,656100.0,18.992,19.0745,18.9272,19.0215,656100.0
2008-02-05 14:30:00,32.3,32.41,32.2,32.2,577800.0,19.0274,19.0922,18.9685,18.9685,577800.0
2008-02-05 15:00:00,32.19,32.3,32.07,32.2,937400.0,18.9626,19.0274,18.8919,18.9685,937400.0
2008-02-05 15:30:00,32.2,32.39,32.01,32.07,2039900.0,18.9685,19.0804,18.8565,18.8919,2039900.0
2008-02-06 09:30:00,32.33,32.49,31.94,32.16,1083600.0,19.0451,19.1393,18.8153,18.9449,1083600.0
2008-02-06 10:00:00,32.17,32.49,32.14,32.35,1234500.0,18.9508,19.1393,18.9331,19.0568,1234500.0
2008-02-06 10:30:00,32.35,32.67,32.32,32.51,1154200.0,19.0568,19.2453,19.0392,19.1511,1154200.0
2008-02-06 11:00:00,32.51,32.66,32.39,32.49,1089900.0,19.1511,19.2395,19.0804,19.1393,1089900.0
2008-02-06 11:30:00,32.49,32.54,32.37,32.46,659300.0,19.1393,19.1688,19.0686,19.1216,659300.0
2008-02-06 12:00:00,32.46,32.51,32.15,32.19,475700.0,19.1216,19.1511,18.939,18.9626,475700.0
2008-02-06 12:30:00,32.19,32.36,32.19,32.32,363000.0,18.9626,19.0627,18.9626,19.0392,363000.0
2008-02-06 13:00:00,32.33,32.41,32.23,32.39,416100.0,19.0451,19.0922,18.9861,19.0804,416100.0
2008-02-06 13:30:00,32.39,32.4,32.17,32.2,414600.0,19.0804,19.0863,18.9508,18.9685,414600.0
2008-02-06 14:00:00,32.21,32.35,32.05,32.18,535100.0,18.9744,19.0568,18.8801,18.9567,535100.0
2008-02-06 14:30:00,32.2,32.5,32.13,32.32,628100.0,18.9685,19.1452,18.9272,19.0392,628100.0
2008-02-06 15:00:00,32.31,32.5,32.07,32.3,944900.0,19.0333,19.1452,18.8919,19.0274,944900.0
2008-02-06 15:30:00,32.3,32.31,32.03,32.11,1167900.0,19.0274,19.0333,18.8683,18.9155,1167900.0
2008-02-07 09:30:00,31.85,32.36,31.76,31.88,1108900.0,18.7623,19.0627,18.7093,18.78,1108900.0
2008-02-07 10:00:00,31.88,32.76,31.81,32.38,1593300.0,18.78,19.2984,18.7387,19.0745,1593300.0
2008-02-07 10:30:00,32.39,32.51,32.11,32.33,970800.0,19.0804,19.1511,18.9155,19.0451,970800.0
2008-02-07 11:00:00,32.34,32.5,32.05,32.32,750400.0,19.0509,19.1452,18.8801,19.0392,750400.0
2008-02-07 11:30:00,32.32,32.53,32.21,32.34,623300.0,19.0392,19.1629,18.9744,19.0509,623300.0
2008-02-07 12:00:00,32.35,32.54,32.22,32.51,708700.0,19.0568,19.1688,18.9803,19.1511,708700.0
2008-02-07 12:30:00,32.51,32.66,32.43,32.59,498800.0,19.1511,19.2395,19.104,19.1982,498800.0
2008-02-07 13:00:00,32.59,32.63,32.38,32.45,697900.0,19.1982,19.2218,19.0745,19.1157,697900.0
2008-02-07 13:30:00,32.46,32.78,32.38,32.73,788500.0,19.1216,19.3101,19.0745,19.2807,788500.0
2008-02-07 14:00:00,32.71,32.84,32.43,32.51,583400.0,19.2689,19.3455,19.104,19.1511,583400.0
2008-02-07 14:30:00,32.52,32.58,32.3,32.34,798000.0,19.157,19.1923,19.0274,19.0509,798000.0
2008-02-07 15:00:00,32.34,32.57,32.2,32.39,844500.0,19.0509,19.1864,18.9685,19.0804,844500.0
2008-02-07 15:30:00,32.39,32.67,32.3,32.65,1624900.0,19.0804,19.2453,19.0274,19.2336,1624900.0
2008-02-08 09:30:00,32.5,32.64,32.27,32.56,1406900.0,19.1452,19.2277,19.0097,19.1805,1406900.0
2008-02-08 10:00:00,32.57,32.77,32.44,32.64,830900.0,19.1864,19.3042,19.1099,19.2277,830900.0
2008-02-08 10:30:00,32.63,32.73,32.46,32.58,532600.0,19.2218,19.2807,19.1216,19.1923,532600.0
2008-02-08 11:00:00,32.59,32.79,32.43,32.43,481200.0,19.1982,19.316,19.104,19.104,481200.0
2008-02-08 11:30:00,32.43,32.58,32.32,32.37,639500.0,19.104,19.1923,19.0392,19.0686,639500.0
2008-02-08 12:00:00,32.35,32.48,32.21,32.45,679600.0,19.0568,19.1334,18.9744,19.1157,679600.0
2008-02-08 12:30:00,32.45,32.48,32.18,32.35,657800.0,19.1157,19.1334,18.9567,19.0568,657800.0
2008-02-08 13:00:00,32.34,32.35,32.02,32.08,602400.0,19.0509,19.0568,18.8624,18.8978,602400.0
2008-02-08 13:30:00,32.08,32.13,31.9,32.04,815500.0,18.8978,18.9272,18.7917,18.8742,815500.0
2008-02-08 14:00:00,32.05,32.33,31.93,32.22,629100.0,18.8801,19.0451,18.8094,18.9803,629100.0
2008-02-08 14:30:00,32.22,32.31,32.13,32.16,476100.0,18.9803,19.0333,18.9272,18.9449,476100.0
2008-02-08 15:00:00,32.16,32.27,32.07,32.25,732300.0,18.9449,19.0097,18.8919,18.9979,732300.0
2008-02-08 15:30:00,32.26,32.57,32.23,32.29,1343600.0,19.0038,19.1864,18.9861,19.0215,1343600.0
2008-02-11 09:30:00,32.28,32.32,31.79,31.94,875900.0,19.0156,19.0392,18.7269,18.8153,875900.0
2008-02-11 10:00:00,31.94,32.06,31.8,31.98,850400.0,18.8153,18.886,18.7328,18.8389,850400.0
2008-02-11 10:30:00,31.99,32.06,31.9,31.96,413600.0,18.8448,18.886,18.7917,18.8271,413600.0
2008-02-11 11:00:00,31.96,32.44,31.96,32.2,666700.0,18.8271,19.1099,18.8271,18.9685,666700.0
2008-02-11 11:30:00,32.18,32.36,32.13,32.14,483700.0,18.9567,19.0627,18.9272,18.9331,483700.0
2008-02-11 12:00:00,32.15,32.48,32.11,32.13,495400.0,18.939,19.1334,18.9155,18.9272,495400.0
2008-02-11 12:30:00,32.14,32.37,32.09,32.3,288600.0,18.9331,19.0686,18.9037,19.0274,288600.0
2008-02-11 13:00:00,32.3,32.41,32.15,32.27,352300.0,19.0274,19.0922,18.939,19.0097,352300.0
2008-02-11 13:30:00,32.28,32.34,32.13,32.17,337200.0,19.0156,19.0509,18.9272,18.9508,337200.0
2008-02-11 14:00:00,32.16,32.22,32.0,32.03,425200.0,18.9449,18.9803,18.8507,18.8683,425200.0
2008-02-11 14:30:00,32.04,32.15,31.95,32.02,383300.0,18.8742,18.939,18.8212,18.8624,383300.0
2008-02-11 15:00:00,32.02,32.3,31.93,32.19,797300.0,18.8624,19.0274,18.8094,18.9626,797300.0
2008-02-11 15:30:00,32.19,32.22,32.01,32.1,1275700.0,18.9626,18.9803,18.8565,18.9096,1275700.0
2008-02-12 09:30:00,32.35,32.64,32.16,32.63,1034700.0,19.0568,19.2277,18.9449,19.2218,1034700.0
2008-02-12 10:00:00,32.63,32.96,32.57,32.74,924900.0,19.2218,19.4162,19.1864,19.2866,924900.0
2008-02-12 10:30:00,32.74,33.0,32.73,32.96,579600.0,19.2866,19.4397,19.2807,19.4162,579600.0
2008-02-12 11:00:00,32.96,32.98,32.72,32.81,679100.0,19.4162,19.428,19.2748,19.3278,679100.0
2008-02-12 11:30:00,32.81,32.85,32.68,32.74,405600.0,19.3278,19.3514,19.2512,19.2866,405600.0
2008-02-12 12:00:00,32.74,32.82,32.6,32.65,488700.0,19.2866,19.3337,19.2041,19.2336,488700.0
2008-02-12 12:30:00,32.65,32.76,32.53,32.75,465100.0,19.2336,19.2984,19.1629,19.2925,465100.0
2008-02-12 13:00:00,32.75,32.95,32.74,32.9,418200.0,19.2925,19.4103,19.2866,19.3808,418200.0
2008-02-12 13:30:00,32.91,33.02,32.81,33.0,950200.0,19.3867,19.4515,19.3278,19.4397,950200.0
2008-02-12 14:00:00,33.0,33.0,32.75,32.91,644500.0,19.4397,19.4397,19.2925,19.3867,644500.0
2008-02-12 14:30:00,32.91,33.02,32.64,32.99,1004200.0,19.3867,19.4515,19.2277,19.4338,1004200.0
2008-02-12 15:00:00,32.99,32.99,32.29,32.47,1175700.0,19.4338,19.4338,19.0215,19.1275,1175700.0
2008-02-12 15:30:00,32.47,32.75,32.29,32.71,1868200.0,19.1275,19.2925,19.0215,19.2689,1868200.0
2008-02-13 09:30:00,32.89,33.0,32.53,32.61,732800.0,19.3749,19.4397,19.1629,19.21,732800.0
2008-02-13 10:00:00,32.61,32.75,32.36,32.46,951100.0,19.21,19.2925,19.0627,19.1216,951100.0
2008-02-13 10:30:00,32.46,32.61,32.33,32.56,726600.0,19.1216,19.21,19.0451,19.1805,726600.0
2008-02-13 11:00:00,32.55,32.88,32.53,32.88,415200.0,19.1747,19.369,19.1629,19.369,415200.0
2008-02-13 11:30:00,32.87,32.91,32.7,32.77,337500.0,19.3632,19.3867,19.263,19.3042,337500.0
2008-02-13 12:00:00,32.76,32.95,32.64,32.68,371600.0,19.2984,19.4103,19.2277,19.2512,371600.0
2008-02-13 12:30:00,32.69,32.86,32.69,32.83,324900.0,19.2571,19.3573,19.2571,19.3396,324900.0
2008-02-13 13:00:00,32.82,33.0,32.78,32.84,688700.0,19.3337,19.4397,19.3101,19.3455,688700.0
2008-02-13 13:30:00,32.84,32.92,32.74,32.77,564800.0,19.3455,19.3926,19.2866,19.3042,564800.0
2008-02-13 14:00:00,32.76,32.87,32.7,32.73,495800.0,19.2984,19.3632,19.263,19.2807,495800.0
2008-02-13 14:30:00,32.73,32.84,32.68,32.78,444900.0,19.2807,19.3455,19.2512,19.3101,444900.0
2008-02-13 15:00:00,32.77,32.87,32.7,32.85,708000.0,19.3042,19.3632,19.263,19.3514,708000.0
2008-02-13 15:30:00,32.85,32.99,32.78,32.89,1308100.0,19.3514,19.4338,19.3101,19.3749,1308100.0
2008-02-14 09:30:00,32.89,32.98,32.62,32.75,793400.0,19.3749,19.428,19.2159,19.2925,793400.0
2008-02-14 10:00:00,32.75,33.17,32.64,33.02,1031500.0,19.2925,19.5399,19.2277,19.4515,1031500.0
2008-02-14 10:30:00,33.02,33.1,32.73,32.76,427700.0,19.4515,19.4986,19.2807,19.2984,427700.0
2008-02-14 11:00:00,32.77,32.87,32.62,32.75,491900.0,19.3042,19.3632,19.2159,19.2925,491900.0
2008-02-14 11:30:00,32.76,32.76,32.52,32.75,397900.0,19.2984,19.2984,19.157,19.2925,397900.0
2008-02-14 12:00:00,32.75,32.86,32.67,32.84,555200.0,19.2925,19.3573,19.2453,19.3455,555200.0
2008-02-14 12:30:00,32.84,32.87,32.65,32.67,447200.0,19.3455,19.3632,19.2336,19.2453,447200.0
2008-02-14 13:00:00,32.67,32.82,32.6,32.73,631700.0,19.2453,19.3337,19.2041,19.2807,631700.0
2008-02-14 13:30:00,32.73,32.85,32.7,32.78,363300.0,19.2807,19.3514,19.263,19.3101,363300.0
2008-02-14 14:00:00,32.78,32.89,32.7,32.76,484600.0,19.3101,19.3749,19.263,19.2984,484600.0
2008-02-14 14:30:00,32.76,32.8,32.45,32.65,728500.0,19.2984,19.3219,19.1157,19.2336,728500.0
2008-02-14 15:00:00,32.65,32.72,32.52,32.62,1173800.0,19.2336,19.2748,19.157,19.2159,1173800.0
2008-02-14 15:30:00,32.62,32.68,32.42,32.45,1396200.0,19.2159,19.2512,19.0981,19.1157,1396200.0
2008-02-15 09:30:00,32.29,32.4,32.07,32.15,2040300.0,19.0215,19.0863,18.8919,18.939,2040300.0
2008-02-15 10:00:00,32.14,32.75,32.14,32.73,1473900.0,18.9331,19.2925,18.9331,19.2807,1473900.0
2008-02-15 10:30:00,32.73,32.88,32.41,32.47,735000.0,19.2807,19.369,19.0922,19.1275,735000.0
2008-02-15 11:00:00,32.48,32.48,32.27,32.37,483200.0,19.1334,19.1334,19.0097,19.0686,483200.0
2008-02-15 11:30:00,32.37,32.4,32.17,32.35,467200.0,19.0686,19.0863,18.9508,19.0568,467200.0
2008-02-15 12:00:00,32.35,32.5,32.35,32.39,363400.0,19.0568,19.1452,19.0568,19.0804,363400.0
2008-02-15 12:30:00,32.39,32.4,32.27,32.33,278300.0,19.0804,19.0863,19.0097,19.0451,278300.0
2008-02-15 13:00:00,32.33,32.44,32.26,32.4,264300.0,19.0451,19.1099,19.0038,19.0863,264300.0
2008-02-15 13:30:00,32.39,32.55,32.38,32.54,298000.0,19.0804,19.1747,19.0745,19.1688,298000.0
2008-02-15 14:00:00,32.53,32.55,32.34,32.51,269300.0,19.1629,19.1747,19.0509,19.1511,269300.0
2008-02-15 14:30:00,32.51,32.59,32.43,32.53,417800.0,19.1511,19.1982,19.104,19.1629,417800.0
2008-02-15 15:00:00,32.54,32.61,32.5,32.52,499500.0,19.1688,19.21,19.1452,19.157,499500.0
2008-02-15 15:30:00,32.51,32.7,32.48,32.66,1261800.0,19.1511,19.263,19.1334,19.2395,1261800.0
2008-02-19 09:30:00,32.87,33.16,32.57,32.58,990400.0,19.3632,19.534,19.1864,19.1923,990400.0
2008-02-19 10:00:00,32.58,32.72,32.5,32.57,753100.0,19.1923,19.2748,19.1452,19.1864,753100.0
2008-02-19 10:30:00,32.59,32.66,32.4,32.46,790000.0,19.1982,19.2395,19.0863,19.1216,790000.0
2008-02-19 11:00:00,32.47,32.5,32.06,32.19,751800.0,19.1275,19.1452,18.886,18.9626,751800.0
2008-02-19 11:30:00,32.19,32.49,32.12,32.42,507800.0,18.9626,19.1393,18.9213,19.0981,507800.0
2008-02-19 12:00:00,32.42,32.56,32.4,32.55,344400.0,19.0981,19.1805,19.0863,19.1747,344400.0
2008-02-19 12:30:00,32.54,32.57,32.34,32.35,361300.0,19.1688,19.1864,19.0509,19.0568,361300.0
2008-02-19 13:00:00,32.36,32.72,32.36,32.69,388700.0,19.0627,19.2748,19.0627,19.2571,388700.0
2008-02-19 13:30:00,32.69,32.69,32.55,32.58,336400.0,19.2571,19.2571,19.1747,19.1923,336400.0
2008-02-19 14:00:00,32.58,32.72,32.53,32.63,424600.0,19.1923,19.2748,19.1629,19.2218,424600.0
2008-02-19 14:30:00,32.63,32.66,32.31,32.32,783500.0,19.2218,19.2395,19.0333,19.0392,783500.0
2008-02-19 15:00:00,32.32,32.4,32.21,32.34,734600.0,19.0392,19.0863,18.9744,19.0509,734600.0
2008-02-19 15:30:00,32.34,32.44,32.23,32.33,1189100.0,19.0509,19.1099,18.9861,19.0451,1189100.0
2008-02-20 09:30:00,32.15,32.32,32.0,32.15,670500.0,18.939,19.0392,18.8507,18.939,670500.0
2008-02-20 10:00:00,32.15,32.38,32.08,32.34,510400.0,18.939,19.0745,18.8978,19.0509,510400.0
2008-02-20 10:30:00,32.34,32.41,32.26,32.33,424000.0,19.0509,19.0922,19.0038,19.0451,424000.0
2008-02-20 11:00:00,32.33,32.67,32.3,32.55,601400.0,19.0451,19.2453,19.0274,19.1747,601400.0
2008-02-20 11:30:00,32.55,32.56,32.4,32.5,234900.0,19.1747,19.1805,19.0863,19.1452,234900.0
2008-02-20 12:00:00,32.5,32.88,32.45,32.74,951800.0,19.1452,19.369,19.1157,19.2866,951800.0
2008-02-20 12:30:00,32.75,32.77,32.62,32.63,762900.0,19.2925,19.3042,19.2159,19.2218,762900.0
2008-02-20 13:00:00,32.62,32.76,32.52,32.59,850000.0,19.2159,19.2984,19.157,19.1982,850000.0
2008-02-20 13:30:00,32.59,32.77,32.51,32.69,836200.0,19.1982,19.3042,19.1511,19.2571,836200.0
2008-02-20 14:00:00,32.69,32.77,32.39,32.52,1107600.0,19.2571,19.3042,19.0804,19.157,1107600.0
2008-02-20 14:30:00,32.51,32.77,32.43,32.68,1060200.0,19.1511,19.3042,19.104,19.2512,1060200.0
2008-02-20 15:00:00,32.68,32.69,32.49,32.6,763100.0,19.2512,19.2571,19.1393,19.2041,763100.0
2008-02-20 15:30:00,32.6,32.74,32.55,32.74,1395700.0,19.2041,19.2866,19.1747,19.2866,1395700.0
2008-02-21 09:30:00,32.59,32.91,32.59,32.68,516500.0,19.1982,19.3867,19.1982,19.2512,516500.0
2008-02-21 10:00:00,32.7,32.73,32.51,32.54,735200.0,19.263,19.2807,19.1511,19.1688,735200.0
2008-02-21 10:30:00,32.55,32.62,32.4,32.41,620900.0,19.1747,19.2159,19.0863,19.0922,620900.0
2008-02-21 11:00:00,32.4,32.53,32.37,32.49,418500.0,19.0863,19.1629,19.0686,19.1393,418500.0
2008-02-21 11:30:00,32.49,32.66,32.48,32.62,379100.0,19.1393,19.2395,19.1334,19.2159,379100.0
2008-02-21 12:00:00,32.62,32.63,32.36,32.44,282900.0,19.2159,19.2218,19.0627,19.1099,282900.0
2008-02-21 12:30:00,32.43,32.53,32.34,32.44,396300.0,19.104,19.1629,19.0509,19.1099,396300.0
2008-02-21 13:00:00,32.44,32.45,32.26,32.39,347800.0,19.1099,19.1157,19.0038,19.0804,347800.0
2008-02-21 13:30:00,32.39,32.42,32.25,32.41,436900.0,19.0804,19.0981,18.9979,19.0922,436900.0
2008-02-21 14:00:00,32.41,32.48,32.3,32.47,343400.0,19.0922,19.1334,19.0274,19.1275,343400.0
2008-02-21 14:30:00,32.48,32.7,32.29,32.37,373700.0,19.1334,19.263,19.0215,19.0686,373700.0
2008-02-21 15:00:00,32.37,32.39,32.14,32.32,670700.0,19.0686,19.0804,18.9331,19.0392,670700.0
2008-02-21 15:30:00,32.31,32.38,32.17,32.25,1087700.0,19.0333,19.0745,18.9508,18.9979,1087700.0
2008-02-22 09:30:00,32.29,32.35,32.03,32.16,629700.0,19.0215,19.0568,18.8683,18.9449,629700.0
2008-02-22 10:00:00,32.15,32.16,32.01,32.09,555100.0,18.939,18.9449,18.8565,18.9037,555100.0
2008-02-22 10:30:00,32.1,32.18,31.92,32.1,844600.0,18.9096,18.9567,18.8035,18.9096,844600.0
2008-02-22 11:00:00,32.1,32.14,31.98,32.02,505400.0,18.9096,18.9331,18.8389,18.8624,505400.0
2008-02-22 11:30:00,32.02,32.06,31.91,32.03,446100.0,18.8624,18.886,18.7976,18.8683,446100.0
2008-02-22 12:00:00,32.03,32.05,31.84,31.89,366000.0,18.8683,18.8801,18.7564,18.7859,366000.0
2008-02-22 12:30:00,31.89,31.96,31.84,31.9,468900.0,18.7859,18.8271,18.7564,18.7917,468900.0
2008-02-22 13:00:00,31.9,32.01,31.86,31.92,363500.0,18.7917,18.8565,18.7682,18.8035,363500.0
2008-02-22 13:30:00,31.91,31.94,31.8,31.88,537600.0,18.7976,18.8153,18.7328,18.78,537600.0
2008-02-22 14:00:00,31.88,31.9,31.77,31.82,407700.0,18.78,18.7917,18.7152,18.7446,407700.0
2008-02-22 14:30:00,31.83,32.02,31.78,31.95,529400.0,18.7505,18.8624,18.7211,18.8212,529400.0
2008-02-22 15:00:00,31.96,32.0,31.71,31.99,1015000.0,18.8271,18.8507,18.6798,18.8448,1015000.0
2008-02-22 15:30:00,31.99,33.0,31.97,32.95,2645100.0,18.8448,19.4397,18.833,19.4103,2645100.0
2008-02-25 09:30:00,32.87,32.88,32.28,32.31,902800.0,19.3632,19.369,19.0156,19.0333,902800.0
2008-02-25 10:00:00,32.32,32.67,32.26,32.67,665000.0,19.0392,19.2453,19.0038,19.2453,665000.0
2008-02-25 10:30:00,32.68,32.85,32.5,32.77,626000.0,19.2512,19.3514,19.1452,19.3042,626000.0
2008-02-25 11:00:00,32.77,32.77,32.5,32.5,521800.0,19.3042,19.3042,19.1452,19.1452,521800.0
2008-02-25 11:30:00,32.51,32.52,32.18,32.2,572600.0,19.1511,19.157,18.9567,18.9685,572600.0
2008-02-25 12:00:00,32.2,32.39,32.19,32.3,403900.0,18.9685,19.0804,18.9626,19.0274,403900.0
2008-02-25 12:30:00,32.31,32.47,32.29,32.39,270700.0,19.0333,19.1275,19.0215,19.0804,270700.0
2008-02-25 13:00:00,32.38,32.52,32.32,32.35,280600.0,19.0745,19.157,19.0392,19.0568,280600.0
2008-02-25 13:30:00,32.34,32.43,32.23,32.33,393700.0,19.0509,19.104,18.9861,19.0451,393700.0
2008-02-25 14:00:00,32.33,32.92,32.29,32.83,796700.0,19.0451,19.3926,19.0215,19.3396,796700.0
2008-02-25 14:30:00,32.84,32.98,32.41,32.71,1219500.0,19.3455,19.428,19.0922,19.2689,1219500.0
2008-02-25 15:00:00,32.72,33.0,32.64,32.96,958700.0,19.2748,19.4397,19.2277,19.4162,958700.0
2008-02-25 15:30:00,32.96,33.16,32.85,33.05,1818500.0,19.4162,19.534,19.3514,19.4692,1818500.0
2008-02-26 09:30:00,32.96,33.25,32.86,33.0,875800.0,19.4162,19.587,19.3573,19.4397,875800.0
2008-02-26 10:00:00,32.98,33.08,32.75,32.76,897500.0,19.428,19.4869,19.2925,19.2984,897500.0
2008-02-26 10:30:00,32.76,32.98,32.68,32.84,624100.0,19.2984,19.428,19.2512,19.3455,624100.0
2008-02-26 11:00:00,32.84,33.02,32.79,32.96,475500.0,19.3455,19.4515,19.316,19.4162,475500.0
2008-02-26 11:30:00,32.95,33.11,32.92,33.09,311100.0,19.4103,19.5045,19.3926,19.4928,311100.0
2008-02-26 12:00:00,33.1,33.45,33.09,33.35,791000.0,19.4986,19.7048,19.4928,19.6459,791000.0
2008-02-26 12:30:00,33.35,33.55,33.29,33.55,787900.0,19.6459,19.7637,19.6106,19.7637,787900.0
2008-02-26 13:00:00,33.54,33.59,33.25,33.32,479000.0,19.7578,19.7873,19.587,19.6282,479000.0
2008-02-26 13:30:00,33.32,33.36,33.2,33.23,276800.0,19.6282,19.6518,19.5576,19.5752,276800.0
2008-02-26 14:00:00,33.24,33.41,33.22,33.35,392500.0,19.5811,19.6813,19.5693,19.6459,392500.0
2008-02-26 14:30:00,33.35,33.46,33.27,33.3,411100.0,19.6459,19.7107,19.5988,19.6165,411100.0
2008-02-26 15:00:00,33.3,33.36,33.02,33.21,710700.0,19.6165,19.6518,19.4515,19.5634,710700.0
2008-02-26 15:30:00,33.2,33.29,33.07,33.26,1147400.0,19.5576,19.6106,19.481,19.5929,1147400.0
2008-02-27 09:30:00,33.0,33.4,32.86,33.32,788700.0,19.4397,19.6754,19.3573,19.6282,788700.0
2008-02-27 10:00:00,33.32,33.35,33.05,33.06,612300.0,19.6282,19.6459,19.4692,19.4751,612300.0
2008-02-27 10:30:00,33.05,33.77,33.05,33.62,958400.0,19.4692,19.8933,19.4692,19.805,958400.0
2008-02-27 11:00:00,33.62,33.75,33.36,33.45,547400.0,19.805,19.8816,19.6518,19.7048,547400.0
2008-02-27 11:30:00,33.46,33.72,33.43,33.7,517000.0,19.7107,19.8639,19.693,19.8521,517000.0
2008-02-27 12:00:00,33.7,33.7,33.45,33.46,457400.0,19.8521,19.8521,19.7048,19.7107,457400.0
2008-02-27 12:30:00,33.46,33.61,33.45,33.61,307500.0,19.7107,19.7991,19.7048,19.7991,307500.0
2008-02-27 13:00:00,33.6,33.66,33.53,33.61,372900.0,19.7932,19.8285,19.752,19.7991,372900.0
2008-02-27 13:30:00,33.62,33.62,33.45,33.52,341400.0,19.805,19.805,19.7048,19.7461,341400.0
2008-02-27 14:00:00,33.52,33.52,33.25,33.33,499600.0,19.7461,19.7461,19.587,19.6341,499600.0
2008-02-27 14:30:00,33.34,33.54,33.3,33.54,412000.0,19.64,19.7578,19.6165,19.7578,412000.0
2008-02-27 15:00:00,33.55,33.61,33.39,33.59,609200.0,19.7637,19.7991,19.6695,19.7873,609200.0
2008-02-27 15:30:00,33.58,33.6,33.38,33.49,1041900.0,19.7814,19.7932,19.6636,19.7284,1041900.0
2008-02-28 09:30:00,33.05,33.46,32.81,33.03,1003900.0,19.4692,19.7107,19.3278,19.4574,1003900.0
2008-02-28 10:00:00,33.04,33.1,32.91,33.03,977800.0,19.4633,19.4986,19.3867,19.4574,977800.0
2008-02-28 10:30:00,33.03,33.04,32.87,32.89,686500.0,19.4574,19.4633,19.3632,19.3749,686500.0
2008-02-28 11:00:00,32.88,32.91,32.53,32.55,1047600.0,19.369,19.3867,19.1629,19.1747,1047600.0
2008-02-28 11:30:00,32.55,32.67,32.45,32.6,740800.0,19.1747,19.2453,19.1157,19.2041,740800.0
2008-02-28 12:00:00,32.61,32.67,32.45,32.49,598700.0,19.21,19.2453,19.1157,19.1393,598700.0
2008-02-28 12:30:00,32.49,32.67,32.45,32.56,457900.0,19.1393,19.2453,19.1157,19.1805,457900.0
2008-02-28 13:00:00,32.56,32.79,32.53,32.59,345600.0,19.1805,19.316,19.1629,19.1982,345600.0
2008-02-28 13:30:00,32.6,32.75,32.57,32.73,329800.0,19.2041,19.2925,19.1864,19.2807,329800.0
2008-02-28 14:00:00,32.73,33.01,32.64,32.9,968300.0,19.2807,19.4456,19.2277,19.3808,968300.0
2008-02-28 14:30:00,32.9,33.07,32.87,33.0,1164600.0,19.3808,19.481,19.3632,19.4397,1164600.0
2008-02-28 15:00:00,33.01,33.01,32.88,32.95,1157600.0,19.4456,19.4456,19.369,19.4103,1157600.0
2008-02-28 15:30:00,32.96,32.96,32.81,32.82,1641100.0,19.4162,19.4162,19.3278,19.3337,1641100.0
2008-02-29 09:30:00,32.52,32.52,32.18,32.46,1089800.0,19.157,19.157,18.9567,19.1216,1089800.0
2008-02-29 10:00:00,32.45,32.59,32.28,32.45,913200.0,19.1157,19.1982,19.0156,19.1157,913200.0
2008-02-29 10:30:00,32.45,32.55,32.35,32.49,575500.0,19.1157,19.1747,19.0568,19.1393,575500.0
2008-02-29 11:00:00,32.49,32.67,32.49,32.51,685500.0,19.1393,19.2453,19.1393,19.1511,685500.0
2008-02-29 11:30:00,32.51,32.57,32.49,32.5,470900.0,19.1511,19.1864,19.1393,19.1452,470900.0
2008-02-29 12:00:00,32.5,32.58,32.45,32.56,674500.0,19.1452,19.1923,19.1157,19.1805,674500.0
2008-02-29 12:30:00,32.56,32.57,32.43,32.48,491700.0,19.1805,19.1864,19.104,19.1334,491700.0
2008-02-29 13:00:00,32.48,32.55,32.43,32.5,590500.0,19.1334,19.1747,19.104,19.1452,590500.0
2008-02-29 13:30:00,32.5,32.54,32.37,32.44,1110400.0,19.1452,19.1688,19.0686,19.1099,1110400.0
2008-02-29 14:00:00,32.44,32.48,32.33,32.36,980800.0,19.1099,19.1334,19.0451,19.0627,980800.0
2008-02-29 14:30:00,32.36,32.47,32.3,32.33,811800.0,19.0627,19.1275,19.0274,19.0451,811800.0
2008-02-29 15:00:00,32.32,32.33,32.05,32.19,983200.0,19.0392,19.0451,18.8801,18.9626,983200.0
2008-02-29 15:30:00,32.18,32.21,31.9,32.09,2449000.0,18.9567,18.9744,18.7917,18.9037,2449000.0
2008-03-03 09:30:00,32.02,32.02,31.25,31.45,1208000.0,18.8624,18.8624,18.4088,18.5267,1208000.0
2008-03-03 10:00:00,31.44,31.97,31.43,31.94,1008300.0,18.5208,18.833,18.5149,18.8153,1008300.0
2008-03-03 10:30:00,31.94,31.95,31.78,31.87,642000.0,18.8153,18.8212,18.7211,18.7741,642000.0
2008-03-03 11:00:00,31.86,32.0,31.69,31.97,502900.0,18.7682,18.8507,18.668,18.833,502900.0
2008-03-03 11:30:00,31.98,32.03,31.86,32.0,643800.0,18.8389,18.8683,18.7682,18.8507,643800.0
2008-03-03 12:00:00,32.0,32.1,31.86,32.08,526900.0,18.8507,18.9096,18.7682,18.8978,526900.0
2008-03-03 12:30:00,32.07,32.16,31.89,31.94,397400.0,18.8919,18.9449,18.7859,18.8153,397400.0
2008-03-03 13:00:00,31.94,31.97,31.81,31.93,217400.0,18.8153,18.833,18.7387,18.8094,217400.0
2008-03-03 13:30:00,31.93,32.13,31.87,31.94,856800.0,18.8094,18.9272,18.7741,18.8153,856800.0
2008-03-03 14:00:00,31.94,31.99,31.79,31.82,499500.0,18.8153,18.8448,18.7269,18.7446,499500.0
2008-03-03 14:30:00,31.83,31.93,31.64,31.68,715300.0,18.7505,18.8094,18.6386,18.6621,715300.0
2008-03-03 15:00:00,31.68,31.91,31.68,31.87,661000.0,18.6621,18.7976,18.6621,18.7741,661000.0
2008-03-03 15:30:00,31.87,32.0,31.81,31.97,1483200.0,18.7741,18.8507,18.7387,18.833,1483200.0
2008-03-04 09:30:00,31.59,32.0,31.41,31.94,890000.0,18.6091,18.8507,18.5031,18.8153,890000.0
2008-03-04 10:00:00,31.94,31.94,31.67,31.69,735700.0,18.8153,18.8153,18.6563,18.668,735700.0
2008-03-04 10:30:00,31.68,31.69,31.26,31.33,1116400.0,18.6621,18.668,18.4147,18.456,1116400.0
2008-03-04 11:00:00,31.33,31.57,31.22,31.57,898400.0,18.456,18.5974,18.3912,18.5974,898400.0
2008-03-04 11:30:00,31.57,31.59,31.32,31.34,767600.0,18.5974,18.6091,18.4501,18.4619,767600.0
2008-03-04 12:00:00,31.34,31.59,31.33,31.48,938400.0,18.4619,18.6091,18.456,18.5443,938400.0
2008-03-04 12:30:00,31.49,31.61,31.32,31.37,843600.0,18.5502,18.6209,18.4501,18.4795,843600.0
2008-03-04 13:00:00,31.38,31.51,31.27,31.5,544500.0,18.4854,18.562,18.4206,18.5561,544500.0
2008-03-04 13:30:00,31.5,31.5,31.26,31.35,529500.0,18.5561,18.5561,18.4147,18.4678,529500.0
2008-03-04 14:00:00,31.35,31.5,31.25,31.36,628800.0,18.4678,18.5561,18.4088,18.4736,628800.0
2008-03-04 14:30:00,31.37,31.75,31.35,31.63,827800.0,18.4795,18.7034,18.4678,18.6327,827800.0
2008-03-04 15:00:00,31.63,31.94,31.56,31.76,1366600.0,18.6327,18.8153,18.5915,18.7093,1366600.0
2008-03-04 15:30:00,31.76,32.0,31.69,31.81,1241500.0,18.7093,18.8507,18.668,18.7387,1241500.0
2008-03-05 09:30:00,32.03,32.03,31.76,31.95,960900.0,18.8683,18.8683,18.7093,18.8212,960900.0
2008-03-05 10:00:00,31.95,32.39,31.95,32.16,978200.0,18.8212,19.0804,18.8212,18.9449,978200.0
2008-03-05 10:30:00,32.15,32.2,31.95,32.13,646800.0,18.939,18.9685,18.8212,18.9272,646800.0
2008-03-05 11:00:00,32.13,32.14,31.95,32.03,482900.0,18.9272,18.9331,18.8212,18.8683,482900.0
2008-03-05 11:30:00,32.02,32.03,31.74,31.75,827600.0,18.8624,18.8683,18.6975,18.7034,827600.0
2008-03-05 12:00:00,31.75,32.39,31.73,32.02,1662900.0,18.7034,19.0804,18.6916,18.8624,1662900.0
2008-03-05 12:30:00,32.01,32.12,31.82,31.85,626800.0,18.8565,18.9213,18.7446,18.7623,626800.0
2008-03-05 13:00:00,31.87,32.03,31.47,31.63,1002000.0,18.7741,18.8683,18.5384,18.6327,1002000.0
2008-03-05 13:30:00,31.63,31.68,31.32,31.5,732500.0,18.6327,18.6621,18.4501,18.5561,732500.0
2008-03-05 14:00:00,31.5,31.72,31.41,31.68,558000.0,18.5561,18.6857,18.5031,18.6621,558000.0
2008-03-05 14:30:00,31.68,31.93,31.63,31.76,697100.0,18.6621,18.8094,18.6327,18.7093,697100.0
2008-03-05 15:00:00,31.77,31.78,31.55,31.71,662800.0,18.7152,18.7211,18.5856,18.6798,662800.0
2008-03-05 15:30:00,31.71,31.83,31.64,31.79,1180800.0,18.6798,18.7505,18.6386,18.7269,1180800.0
2008-03-06 09:30:00,31.67,31.75,31.38,31.45,937100.0,18.6563,18.7034,18.4854,18.5267,937100.0
2008-03-06 10:00:00,31.44,31.6,31.3,31.41,889400.0,18.5208,18.615,18.4383,18.5031,889400.0
2008-03-06 10:30:00,31.41,31.55,31.37,31.4,669800.0,18.5031,18.5856,18.4795,18.4972,669800.0
2008-03-06 11:00:00,31.41,31.45,31.2,31.35,690300.0,18.5031,18.5267,18.3794,18.4678,690300.0
2008-03-06 11:30:00,31.34,31.44,31.23,31.36,429700.0,18.4619,18.5208,18.3971,18.4736,429700.0
2008-03-06 12:00:00,31.36,31.36,31.16,31.3,766000.0,18.4736,18.4736,18.3558,18.4383,766000.0
2008-03-06 12:30:00,31.3,31.46,31.26,31.35,516000.0,18.4383,18.5326,18.4147,18.4678,516000.0
2008-03-06 13:00:00,31.35,31.48,31.3,31.35,480100.0,18.4678,18.5443,18.4383,18.4678,480100.0
2008-03-06 13:30:00,31.34,31.43,31.29,31.4,514300.0,18.4619,18.5149,18.4324,18.4972,514300.0
2008-03-06 14:00:00,31.4,31.52,31.22,31.25,775400.0,18.4972,18.5679,18.3912,18.4088,775400.0
2008-03-06 14:30:00,31.26,31.49,31.16,31.4,604400.0,18.4147,18.5502,18.3558,18.4972,604400.0
2008-03-06 15:00:00,31.4,31.48,31.2,31.41,728000.0,18.4972,18.5443,18.3794,18.5031,728000.0
2008-03-06 15:30:00,31.4,31.4,31.04,31.07,1859200.0,18.4972,18.4972,18.2851,18.3028,1859200.0
2008-03-07 09:30:00,30.91,31.64,30.52,31.46,2087500.0,18.2086,18.6386,17.9788,18.5326,2087500.0
2008-03-07 10:00:00,31.46,31.52,30.91,31.31,1928200.0,18.5326,18.5679,18.2086,18.4442,1928200.0
2008-03-07 10:30:00,31.3,31.51,31.07,31.12,1245800.0,18.4383,18.562,18.3028,18.3323,1245800.0
2008-03-07 11:00:00,31.12,31.15,30.85,30.85,706300.0,18.3323,18.3499,18.1732,18.1732,706300.0
2008-03-07 11:30:00,30.85,30.9,30.64,30.72,1289000.0,18.1732,18.2027,18.0495,18.0966,1289000.0
2008-03-07 12:00:00,30.73,30.73,30.62,30.67,783700.0,18.1025,18.1025,18.0377,18.0672,783700.0
2008-03-07 12:30:00,30.67,30.77,30.61,30.76,623900.0,18.0672,18.1261,18.0318,18.1202,623900.0
2008-03-07 13:00:00,30.75,30.77,30.59,30.7,536400.0,18.1143,18.1261,18.02,18.0848,536400.0
2008-03-07 13:30:00,30.69,30.7,30.52,30.53,713100.0,18.079,18.0848,17.9788,17.9847,713100.0
2008-03-07 14:00:00,30.53,30.61,30.4,30.52,952100.0,17.9847,18.0318,17.9081,17.9788,952100.0
2008-03-07 14:30:00,30.51,30.87,30.42,30.86,834500.0,17.9729,18.185,17.9199,18.1791,834500.0
2008-03-07 15:00:00,30.85,31.09,30.65,31.05,1814100.0,18.1732,18.3146,18.0554,18.291,1814100.0
2008-03-07 15:30:00,31.05,31.09,30.73,30.89,1563300.0,18.291,18.3146,18.1025,18.1968,1563300.0
2008-03-10 09:30:00,30.97,31.36,30.87,31.36,929400.0,18.2439,18.4736,18.185,18.4736,929400.0
2008-03-10 10:00:00,31.35,31.41,30.86,31.0,1008700.0,18.4678,18.5031,18.1791,18.2616,1008700.0
2008-03-10 10:30:00,30.99,31.06,30.8,30.84,791200.0,18.2557,18.2969,18.1438,18.1673,791200.0
2008-03-10 11:00:00,30.83,31.09,30.6,30.65,783800.0,18.1614,18.3146,18.0259,18.0554,783800.0
2008-03-10 11:30:00,30.66,30.82,30.4,30.81,787700.0,18.0613,18.1555,17.9081,18.1496,787700.0
2008-03-10 12:00:00,30.81,30.89,30.43,30.72,891300.0,18.1496,18.1968,17.9258,18.0966,891300.0
2008-03-10 12:30:00,30.71,30.97,30.69,30.85,540700.0,18.0907,18.2439,18.079,18.1732,540700.0
2008-03-10 13:00:00,30.86,30.89,30.72,30.76,432300.0,18.1791,18.1968,18.0966,18.1202,432300.0
2008-03-10 13:30:00,30.75,30.81,30.67,30.69,322800.0,18.1143,18.1496,18.0672,18.079,322800.0
2008-03-10 14:00:00,30.68,30.77,30.47,30.61,995100.0,18.0731,18.1261,17.9494,18.0318,995100.0
2008-03-10 14:30:00,30.61,30.84,30.61,30.67,462100.0,18.0318,18.1673,18.0318,18.0672,462100.0
2008-03-10 15:00:00,30.68,30.79,30.62,30.74,670500.0,18.0731,18.1379,18.0377,18.1084,670500.0
2008-03-10 15:30:00,30.73,30.76,30.59,30.64,1252100.0,18.1025,18.1202,18.02,18.0495,1252100.0
2008-03-11 09:30:00,31.51,32.05,31.27,31.31,2126100.0,18.562,18.8801,18.4206,18.4442,2126100.0
2008-03-11 10:00:00,31.3,31.68,31.15,31.64,1102700.0,18.4383,18.6621,18.3499,18.6386,1102700.0
2008-03-11 10:30:00,31.64,31.64,31.35,31.59,824600.0,18.6386,18.6386,18.4678,18.6091,824600.0
2008-03-11 11:00:00,31.6,31.73,31.52,31.68,1226600.0,18.615,18.6916,18.5679,18.6621,1226600.0
2008-03-11 11:30:00,31.68,31.73,31.35,31.52,1510700.0,18.6621,18.6916,18.4678,18.5679,1510700.0
2008-03-11 12:00:00,31.51,31.84,31.51,31.77,984400.0,18.562,18.7564,18.562,18.7152,984400.0
2008-03-11 12:30:00,31.77,31.8,31.54,31.77,726700.0,18.7152,18.7328,18.5797,18.7152,726700.0
2008-03-11 13:00:00,31.77,31.93,31.61,31.9,764100.0,18.7152,18.8094,18.6209,18.7917,764100.0
2008-03-11 13:30:00,31.9,31.98,31.74,31.93,716900.0,18.7917,18.8389,18.6975,18.8094,716900.0
2008-03-11 14:00:00,31.92,32.07,31.9,31.96,996000.0,18.8035,18.8919,18.7917,18.8271,996000.0
2008-03-11 14:30:00,31.96,32.45,31.93,32.32,1216300.0,18.8271,19.1157,18.8094,19.0392,1216300.0
2008-03-11 15:00:00,32.32,32.47,32.2,32.45,1292500.0,19.0392,19.1275,18.9685,19.1157,1292500.0
2008-03-11 15:30:00,32.45,32.9,32.32,32.8,3414300.0,19.1157,19.3808,19.0392,19.3219,3414300.0
2008-03-12 09:30:00,32.86,33.2,32.46,32.85,1305800.0,19.3573,19.5576,19.1216,19.3514,1305800.0
2008-03-12 10:00:00,32.86,32.93,32.6,32.83,854200.0,19.3573,19.3985,19.2041,19.3396,854200.0
2008-03-12 10:30:00,32.82,33.19,32.82,33.19,1205000.0,19.3337,19.5517,19.3337,19.5517,1205000.0
2008-03-12 11:00:00,33.19,33.61,33.19,33.41,1842800.0,19.5517,19.7991,19.5517,19.6813,1842800.0
2008-03-12 11:30:00,33.41,33.45,33.03,33.06,1089300.0,19.6813,19.7048,19.4574,19.4751,1089300.0
2008-03-12 12:00:00,33.07,33.08,32.79,32.87,900800.0,19.481,19.4869,19.316,19.3632,900800.0
2008-03-12 12:30:00,32.88,33.0,32.68,32.85,621100.0,19.369,19.4397,19.2512,19.3514,621100.0
2008-03-12 13:00:00,32.85,33.02,32.79,32.93,758700.0,19.3514,19.4515,19.316,19.3985,758700.0
2008-03-12 13:30:00,32.93,32.96,32.66,32.74,1074900.0,19.3985,19.4162,19.2395,19.2866,1074900.0
2008-03-12 14:00:00,32.73,32.87,32.68,32.71,663300.0,19.2807,19.3632,19.2512,19.2689,663300.0
2008-03-12 14:30:00,32.71,33.0,32.7,32.79,617900.0,19.2689,19.4397,19.263,19.316,617900.0
2008-03-12 15:00:00,32.79,32.79,32.52,32.53,797300.0,19.316,19.316,19.157,19.1629,797300.0
2008-03-12 15:30:00,32.54,32.65,32.28,32.33,2239700.0,19.1688,19.2336,19.0156,19.0451,2239700.0
2008-03-13 09:30:00,31.89,31.89,31.38,31.4,1374100.0,18.7859,18.7859,18.4854,18.4972,1374100.0
2008-03-13 10:00:00,31.39,31.77,31.37,31.54,1141600.0,18.4913,18.7152,18.4795,18.5797,1141600.0
2008-03-13 10:30:00,31.54,31.61,31.4,31.54,1341400.0,18.5797,18.6209,18.4972,18.5797,1341400.0
2008-03-13 11:00:00,31.54,32.36,31.49,32.13,2092400.0,18.5797,19.0627,18.5502,18.9272,2092400.0
2008-03-13 11:30:00,32.13,32.44,32.02,32.35,1324700.0,18.9272,19.1099,18.8624,19.0568,1324700.0
2008-03-13 12:00:00,32.35,32.71,32.05,32.23,950300.0,19.0568,19.2689,18.8801,18.9861,950300.0
2008-03-13 12:30:00,32.23,32.33,32.03,32.15,561800.0,18.9861,19.0451,18.8683,18.939,561800.0
2008-03-13 13:00:00,32.14,32.8,32.06,32.72,766500.0,18.9331,19.3219,18.886,19.2748,766500.0
2008-03-13 13:30:00,32.71,32.98,32.61,32.76,717100.0,19.2689,19.428,19.21,19.2984,717100.0
2008-03-13 14:00:00,32.76,33.0,32.7,32.93,807300.0,19.2984,19.4397,19.263,19.3985,807300.0
2008-03-13 14:30:00,32.94,32.94,32.58,32.76,712900.0,19.4044,19.4044,19.1923,19.2984,712900.0
2008-03-13 15:00:00,32.77,32.89,32.56,32.7,937000.0,19.3042,19.3749,19.1805,19.263,937000.0
2008-03-13 15:30:00,32.7,32.9,32.57,32.66,1603300.0,19.263,19.3808,19.1864,19.2395,1603300.0
2008-03-14 09:30:00,32.97,33.1,31.59,31.62,1500000.0,19.4221,19.4986,18.6091,18.6268,1500000.0
2008-03-14 10:00:00,31.63,32.5,31.19,31.86,2490500.0,18.6327,19.1452,18.3735,18.7682,2490500.0
2008-03-14 10:30:00,31.86,32.24,31.47,31.97,1466400.0,18.7682,18.992,18.5384,18.833,1466400.0
2008-03-14 11:00:00,31.96,32.14,31.77,31.98,733400.0,18.8271,18.9331,18.7152,18.8389,733400.0
2008-03-14 11:30:00,31.96,32.28,31.85,32.04,935600.0,18.8271,19.0156,18.7623,18.8742,935600.0
2008-03-14 12:00:00,32.03,32.1,31.85,31.92,666900.0,18.8683,18.9096,18.7623,18.8035,666900.0
2008-03-14 12:30:00,31.91,32.0,31.58,31.68,835600.0,18.7976,18.8507,18.6032,18.6621,835600.0
2008-03-14 13:00:00,31.68,31.7,31.45,31.51,884400.0,18.6621,18.6739,18.5267,18.562,884400.0
2008-03-14 13:30:00,31.52,31.74,31.45,31.46,634100.0,18.5679,18.6975,18.5267,18.5326,634100.0
2008-03-14 14:00:00,31.46,31.6,31.18,31.24,1101000.0,18.5326,18.615,18.3676,18.403,1101000.0
2008-03-14 14:30:00,31.23,31.58,31.2,31.43,976500.0,18.3971,18.6032,18.3794,18.5149,976500.0
2008-03-14 15:00:00,31.43,32.0,31.36,31.89,1361000.0,18.5149,18.8507,18.4736,18.7859,1361000.0
2008-03-14 15:30:00,31.89,31.98,31.51,31.62,2799700.0,18.7859,18.8389,18.562,18.6268,2799700.0
2008-03-17 09:30:00,30.2,31.43,30.19,31.08,1926200.0,17.7903,18.5149,17.7844,18.3087,1926200.0
2008-03-17 10:00:00,31.07,32.08,31.07,32.01,1708200.0,18.3028,18.8978,18.3028,18.8565,1708200.0
2008-03-17 10:30:00,32.0,32.6,31.84,32.07,2177800.0,18.8507,19.2041,18.7564,18.8919,2177800.0
2008-03-17 11:00:00,32.08,32.12,31.65,31.69,1289800.0,18.8978,18.9213,18.6445,18.668,1289800.0
2008-03-17 11:30:00,31.68,31.88,31.45,31.48,1295400.0,18.6621,18.78,18.5267,18.5443,1295400.0
2008-03-17 12:00:00,31.48,31.7,31.34,31.56,1029200.0,18.5443,18.6739,18.4619,18.5915,1029200.0
2008-03-17 12:30:00,31.56,31.91,31.46,31.74,894600.0,18.5915,18.7976,18.5326,18.6975,894600.0
2008-03-17 13:00:00,31.75,31.8,31.43,31.73,831900.0,18.7034,18.7328,18.5149,18.6916,831900.0
2008-03-17 13:30:00,31.72,31.88,31.49,31.64,1505000.0,18.6857,18.78,18.5502,18.6386,1505000.0
2008-03-17 14:00:00,31.65,32.24,31.64,31.77,924700.0,18.6445,18.992,18.6386,18.7152,924700.0
2008-03-17 14:30:00,31.78,32.38,31.71,32.21,1223300.0,18.7211,19.0745,18.6798,18.9744,1223300.0
2008-03-17 15:00:00,32.21,32.68,32.07,32.35,1524200.0,18.9744,19.2512,18.8919,19.0568,1524200.0
2008-03-17 15:30:00,32.35,32.86,32.35,32.53,2971600.0,19.0568,19.3573,19.0568,19.1629,2971600.0
2008-03-18 09:30:00,33.0,33.75,32.78,32.97,2435400.0,19.4397,19.8816,19.3101,19.4221,2435400.0
2008-03-18 10:00:00,32.97,33.11,32.65,32.8,1020600.0,19.4221,19.5045,19.2336,19.3219,1020600.0
2008-03-18 10:30:00,32.8,33.21,32.69,33.19,1366800.0,19.3219,19.5634,19.2571,19.5517,1366800.0
2008-03-18 11:00:00,33.19,33.29,33.07,33.24,1280200.0,19.5517,19.6106,19.481,19.5811,1280200.0
2008-03-18 11:30:00,33.24,33.37,33.05,33.15,943400.0,19.5811,19.6577,19.4692,19.5281,943400.0
2008-03-18 12:00:00,33.15,33.25,33.03,33.24,641400.0,19.5281,19.587,19.4574,19.5811,641400.0
2008-03-18 12:30:00,33.24,33.38,33.15,33.27,1018300.0,19.5811,19.6636,19.5281,19.5988,1018300.0
2008-03-18 13:00:00,33.27,33.3,33.17,33.27,1003600.0,19.5988,19.6165,19.5399,19.5988,1003600.0
2008-03-18 13:30:00,33.28,33.32,33.08,33.25,972300.0,19.6047,19.6282,19.4869,19.587,972300.0
2008-03-18 14:00:00,33.25,33.3,32.55,32.65,2183600.0,19.587,19.6165,19.1747,19.2336,2183600.0
2008-03-18 14:30:00,32.65,33.39,32.4,33.33,1978500.0,19.2336,19.6695,19.0863,19.6341,1978500.0
2008-03-18 15:00:00,33.33,33.43,33.07,33.2,1482200.0,19.6341,19.693,19.481,19.5576,1482200.0
2008-03-18 15:30:00,33.2,33.6,33.13,33.56,2556500.0,19.5576,19.7932,19.5163,19.7696,2556500.0
2008-03-19 09:30:00,34.01,34.01,33.36,33.9,2848800.0,20.0347,20.0347,19.6518,19.9699,2848800.0
2008-03-19 10:00:00,33.9,33.95,33.61,33.66,1297900.0,19.9699,19.9994,19.7991,19.8285,1297900.0
2008-03-19 10:30:00,33.65,33.71,33.24,33.55,1325800.0,19.8226,19.858,19.5811,19.7637,1325800.0
2008-03-19 11:00:00,33.54,33.78,33.5,33.74,1065300.0,19.7578,19.8992,19.7343,19.8757,1065300.0
2008-03-19 11:30:00,33.74,33.84,33.61,33.61,1098000.0,19.8757,19.9346,19.7991,19.7991,1098000.0
2008-03-19 12:00:00,33.62,33.73,33.46,33.51,1255400.0,19.805,19.8698,19.7107,19.7402,1255400.0
2008-03-19 12:30:00,33.51,33.52,33.24,33.34,1169500.0,19.7402,19.7461,19.5811,19.64,1169500.0
2008-03-19 13:00:00,33.33,33.51,33.17,33.28,1000100.0,19.6341,19.7402,19.5399,19.6047,1000100.0
2008-03-19 13:30:00,33.28,33.29,32.98,33.16,1368000.0,19.6047,19.6106,19.428,19.534,1368000.0
2008-03-19 14:00:00,33.17,33.28,32.97,33.04,1620800.0,19.5399,19.6047,19.4221,19.4633,1620800.0
2008-03-19 14:30:00,33.05,33.2,32.72,33.17,2135900.0,19.4692,19.5576,19.2748,19.5399,2135900.0
2008-03-19 15:00:00,33.16,33.38,32.96,33.04,1989700.0,19.534,19.6636,19.4162,19.4633,1989700.0
2008-03-19 15:30:00,33.04,33.17,32.87,32.93,2506000.0,19.4633,19.5399,19.3632,19.3985,2506000.0
2008-03-20 09:30:00,33.04,33.64,33.04,33.5,3547000.0,19.4633,19.8168,19.4633,19.7343,3547000.0
2008-03-20 10:00:00,33.5,33.86,33.48,33.77,1735000.0,19.7343,19.9464,19.7225,19.8933,1735000.0
2008-03-20 10:30:00,33.78,34.0,33.69,34.0,2019100.0,19.8992,20.0288,19.8462,20.0288,2019100.0
2008-03-20 11:00:00,33.99,34.01,33.84,33.98,2366800.0,20.0229,20.0347,19.9346,20.017,2366800.0
2008-03-20 11:30:00,33.99,34.01,33.67,33.74,1466400.0,20.0229,20.0347,19.8344,19.8757,1466400.0
2008-03-20 12:00:00,33.75,33.99,33.67,33.8,1404300.0,19.8816,20.0229,19.8344,19.911,1404300.0
2008-03-20 12:30:00,33.81,33.95,33.7,33.8,994600.0,19.9169,19.9994,19.8521,19.911,994600.0
2008-03-20 13:00:00,33.8,34.02,33.78,33.99,1261600.0,19.911,20.0406,19.8992,20.0229,1261600.0
2008-03-20 13:30:00,33.99,34.14,33.93,34.05,1648700.0,20.0229,20.1113,19.9876,20.0583,1648700.0
2008-03-20 14:00:00,34.05,34.29,33.98,34.28,1786100.0,20.0583,20.1997,20.017,20.1938,1786100.0
2008-03-20 14:30:00,34.29,34.5,34.27,34.43,2594600.0,20.1997,20.3234,20.1879,20.2821,2594600.0
2008-03-20 15:00:00,34.42,34.5,34.23,34.25,2501300.0,20.2762,20.3234,20.1643,20.1761,2501300.0
2008-03-20 15:30:00,34.25,34.61,32.93,34.59,4690200.0,20.1761,20.3882,19.3985,20.3764,4690200.0
2008-03-24 09:30:00,34.73,34.84,34.46,34.73,2633100.0,20.4589,20.5237,20.2998,20.4589,2633100.0
2008-03-24 10:00:00,34.73,35.0,34.73,34.85,2392300.0,20.4589,20.6179,20.4589,20.5295,2392300.0
2008-03-24 10:30:00,34.85,35.0,34.81,34.96,2372700.0,20.5295,20.6179,20.506,20.5943,2372700.0
2008-03-24 11:00:00,34.96,35.01,34.83,34.97,1904100.0,20.5943,20.6238,20.5178,20.6002,1904100.0
2008-03-24 11:30:00,34.98,35.01,34.66,34.71,1268200.0,20.6061,20.6238,20.4176,20.4471,1268200.0
2008-03-24 12:00:00,34.71,34.87,34.61,34.86,1094700.0,20.4471,20.5413,20.3882,20.5354,1094700.0
2008-03-24 12:30:00,34.86,34.92,34.75,34.76,850500.0,20.5354,20.5708,20.4706,20.4765,850500.0
2008-03-24 13:00:00,34.76,34.9,34.75,34.85,599300.0,20.4765,20.559,20.4706,20.5295,599300.0
2008-03-24 13:30:00,34.86,34.93,34.84,34.92,633400.0,20.5354,20.5767,20.5237,20.5708,633400.0
2008-03-24 14:00:00,34.93,34.98,34.8,34.96,1106300.0,20.5767,20.6061,20.5001,20.5943,1106300.0
2008-03-24 14:30:00,34.96,34.99,34.69,34.79,1413600.0,20.5943,20.612,20.4353,20.4942,1413600.0
2008-03-24 15:00:00,34.8,34.89,34.67,34.71,1010900.0,20.5001,20.5531,20.4235,20.4471,1010900.0
2008-03-24 15:30:00,34.71,34.81,34.58,34.66,2757900.0,20.4471,20.506,20.3705,20.4176,2757900.0
2008-03-25 09:30:00,34.55,34.75,34.16,34.23,1362400.0,20.3528,20.4706,20.1231,20.1643,1362400.0
2008-03-25 10:00:00,34.23,34.39,34.07,34.28,1247000.0,20.1643,20.2586,20.0701,20.1938,1247000.0
2008-03-25 10:30:00,34.27,34.43,34.23,34.35,841200.0,20.1879,20.2821,20.1643,20.235,841200.0
2008-03-25 11:00:00,34.35,34.67,34.32,34.64,635300.0,20.235,20.4235,20.2173,20.4058,635300.0
2008-03-25 11:30:00,34.63,34.75,34.55,34.6,597500.0,20.3999,20.4706,20.3528,20.3823,597500.0
2008-03-25 12:00:00,34.6,34.94,34.55,34.92,751900.0,20.3823,20.5826,20.3528,20.5708,751900.0
2008-03-25 12:30:00,34.92,34.99,34.84,34.9,811600.0,20.5708,20.612,20.5237,20.559,811600.0
2008-03-25 13:00:00,34.89,34.94,34.83,34.9,595900.0,20.5531,20.5826,20.5178,20.559,595900.0
2008-03-25 13:30:00,34.89,34.99,34.84,34.95,825500.0,20.5531,20.612,20.5237,20.5885,825500.0
2008-03-25 14:00:00,34.96,34.99,34.8,34.9,632000.0,20.5943,20.612,20.5001,20.559,632000.0
2008-03-25 14:30:00,34.89,34.93,34.71,34.85,604800.0,20.5531,20.5767,20.4471,20.5295,604800.0
2008-03-25 15:00:00,34.85,34.92,34.79,34.84,907800.0,20.5295,20.5708,20.4942,20.5237,907800.0
2008-03-25 15:30:00,34.84,34.9,34.74,34.76,1841300.0,20.5237,20.559,20.4647,20.4765,1841300.0
2008-03-26 09:30:00,34.7,34.7,33.85,34.01,1436800.0,20.4412,20.4412,19.9405,20.0347,1436800.0
2008-03-26 10:00:00,34.0,34.26,34.0,34.01,871000.0,20.0288,20.182,20.0288,20.0347,871000.0
2008-03-26 10:30:00,34.02,34.03,33.74,33.86,1059100.0,20.0406,20.0465,19.8757,19.9464,1059100.0
2008-03-26 11:00:00,33.86,33.98,33.77,33.96,690700.0,19.9464,20.017,19.8933,20.0053,690700.0
2008-03-26 11:30:00,33.96,34.1,33.91,34.01,308800.0,20.0053,20.0877,19.9758,20.0347,308800.0
2008-03-26 12:00:00,34.01,34.11,34.0,34.04,401800.0,20.0347,20.0936,20.0288,20.0524,401800.0
2008-03-26 12:30:00,34.04,34.04,33.8,33.86,579100.0,20.0524,20.0524,19.911,19.9464,579100.0
2008-03-26 13:00:00,33.87,33.9,33.77,33.77,330800.0,19.9522,19.9699,19.8933,19.8933,330800.0
2008-03-26 13:30:00,33.77,33.79,33.67,33.76,598900.0,19.8933,19.9051,19.8344,19.8874,598900.0
2008-03-26 14:00:00,33.76,33.92,33.7,33.91,570300.0,19.8874,19.9817,19.8521,19.9758,570300.0
2008-03-26 14:30:00,33.9,34.23,33.84,34.23,656100.0,19.9699,20.1643,19.9346,20.1643,656100.0
2008-03-26 15:00:00,34.22,34.25,33.77,33.81,1252200.0,20.1584,20.1761,19.8933,19.9169,1252200.0
2008-03-26 15:30:00,33.81,34.02,33.8,33.91,1931200.0,19.9169,20.0406,19.911,19.9758,1931200.0
2008-03-27 09:30:00,33.89,34.21,33.62,33.75,1414900.0,20.2205,20.4114,20.0594,20.137,1414900.0
2008-03-27 10:00:00,33.74,33.75,33.12,33.16,1278500.0,20.131,20.137,19.7611,19.785,1278500.0
2008-03-27 10:30:00,33.17,33.54,33.07,33.46,1133200.0,19.7909,20.0117,19.7313,19.964,1133200.0
2008-03-27 11:00:00,33.47,33.67,33.35,33.61,995700.0,19.9699,20.0892,19.8983,20.0535,995700.0
2008-03-27 11:30:00,33.6,33.84,33.57,33.74,1091600.0,20.0475,20.1907,20.0296,20.131,1091600.0
2008-03-27 12:00:00,33.74,34.0,33.68,33.99,885700.0,20.131,20.2861,20.0952,20.2802,885700.0
2008-03-27 12:30:00,33.98,34.04,33.55,33.58,804000.0,20.2742,20.31,20.0177,20.0356,804000.0
2008-03-27 13:00:00,33.57,33.75,33.49,33.49,540900.0,20.0296,20.137,19.9819,19.9819,540900.0
2008-03-27 13:30:00,33.5,33.55,33.22,33.38,719800.0,19.9878,20.0177,19.8208,19.9162,719800.0
2008-03-27 14:00:00,33.38,33.57,33.26,33.5,838000.0,19.9162,20.0296,19.8446,19.9878,838000.0
2008-03-27 14:30:00,33.5,33.73,33.4,33.43,1535600.0,19.9878,20.125,19.9282,19.9461,1535600.0
2008-03-27 15:00:00,33.43,33.58,33.31,33.42,633600.0,19.9461,20.0356,19.8745,19.9401,633600.0
2008-03-27 15:30:00,33.42,33.46,33.08,33.09,1867300.0,19.9401,19.964,19.7372,19.7432,1867300.0
2008-03-28 09:30:00,33.23,33.57,33.08,33.13,1060500.0,19.8267,20.0296,19.7372,19.7671,1060500.0
2008-03-28 10:00:00,33.13,33.38,32.92,33.05,858000.0,19.7671,19.9162,19.6418,19.7193,858000.0
2008-03-28 10:30:00,33.05,33.11,32.88,32.95,516700.0,19.7193,19.7551,19.6179,19.6597,516700.0
2008-03-28 11:00:00,32.94,33.17,32.89,32.96,432400.0,19.6537,19.7909,19.6239,19.6656,432400.0
2008-03-28 11:30:00,32.98,33.29,32.98,33.25,565800.0,19.6776,19.8625,19.6776,19.8387,565800.0
2008-03-28 12:00:00,33.25,33.27,32.99,33.03,640400.0,19.8387,19.8506,19.6835,19.7074,640400.0
2008-03-28 12:30:00,33.03,33.12,33.0,33.05,387300.0,19.7074,19.7611,19.6895,19.7193,387300.0
2008-03-28 13:00:00,33.06,33.1,32.98,33.01,372600.0,19.7253,19.7492,19.6776,19.6955,372600.0
2008-03-28 13:30:00,33.0,33.03,32.8,32.9,488400.0,19.6895,19.7074,19.5702,19.6298,488400.0
2008-03-28 14:00:00,32.89,32.94,32.8,32.82,480400.0,19.6239,19.6537,19.5702,19.5821,480400.0
2008-03-28 14:30:00,32.83,32.87,32.74,32.84,571700.0,19.5881,19.6119,19.5344,19.594,571700.0
2008-03-28 15:00:00,32.84,32.85,32.62,32.76,755500.0,19.594,19.6,19.4628,19.5463,755500.0
2008-03-28 15:30:00,32.77,32.82,32.6,32.63,1494100.0,19.5523,19.5821,19.4508,19.4687,1494100.0
2008-03-31 09:00:00,32.75,32.75,32.75,32.75,100.0,19.5403,19.5403,19.5403,19.5403,100.0
2008-03-31 09:30:00,32.59,32.86,32.34,32.64,1684800.0,19.4449,19.606,19.2957,19.4747,1684800.0
2008-03-31 10:00:00,32.64,32.68,32.47,32.56,932100.0,19.4747,19.4986,19.3733,19.427,932100.0
2008-03-31 10:30:00,32.56,32.69,32.49,32.68,914600.0,19.427,19.5045,19.3852,19.4986,914600.0
2008-03-31 11:00:00,32.67,32.69,32.52,32.58,840600.0,19.4926,19.5045,19.4031,19.4389,840600.0
2008-03-31 11:30:00,32.57,32.85,32.57,32.81,1159400.0,19.4329,19.6,19.4329,19.5761,1159400.0
2008-03-31 12:00:00,32.81,32.84,32.69,32.75,523600.0,19.5761,19.594,19.5045,19.5403,523600.0
2008-03-31 12:30:00,32.74,32.83,32.66,32.82,669500.0,19.5344,19.5881,19.4866,19.5821,669500.0
2008-03-31 13:00:00,32.81,32.86,32.74,32.82,942900.0,19.5761,19.606,19.5344,19.5821,942900.0
2008-03-31 13:30:00,32.82,32.86,32.69,32.69,1296900.0,19.5821,19.606,19.5045,19.5045,1296900.0
2008-03-31 14:00:00,32.7,32.71,32.53,32.54,877300.0,19.5105,19.5165,19.4091,19.415,877300.0
2008-03-31 14:30:00,32.54,32.64,32.39,32.49,1070600.0,19.415,19.4747,19.3255,19.3852,1070600.0
2008-03-31 15:00:00,32.49,32.5,32.2,32.25,1407800.0,19.3852,19.3912,19.2122,19.242,1407800.0
2008-03-31 15:30:00,32.25,32.5,32.18,32.34,2495400.0,19.242,19.3912,19.2002,19.2957,2495400.0
2008-04-01 08:00:00,32.75,32.75,32.52,32.6,1700.0,19.5403,19.5403,19.4031,19.4508,1700.0
2008-04-01 08:30:00,32.99,33.25,32.99,33.25,200.0,19.6835,19.8387,19.6835,19.8387,200.0
2008-04-01 09:00:00,33.2,33.2,33.0,33.0,2000.0,19.8088,19.8088,19.6895,19.6895,2000.0
2008-04-01 09:30:00,32.96,33.5,32.92,33.0,2170800.0,19.6656,19.9878,19.6418,19.6895,2170800.0
2008-04-01 10:00:00,33.0,33.25,32.99,33.12,2008700.0,19.6895,19.8387,19.6835,19.7611,2008700.0
2008-04-01 10:30:00,33.11,33.37,33.1,33.35,1849000.0,19.7551,19.9103,19.7492,19.8983,1849000.0
2008-04-01 11:00:00,33.35,33.36,33.21,33.22,1662400.0,19.8983,19.9043,19.8148,19.8208,1662400.0
2008-04-01 11:30:00,33.21,33.25,33.14,33.22,996600.0,19.8148,19.8387,19.773,19.8208,996600.0
2008-04-01 12:00:00,33.22,33.45,33.19,33.44,853700.0,19.8208,19.958,19.8029,19.952,853700.0
2008-04-01 12:30:00,33.44,33.45,33.36,33.4,569000.0,19.952,19.958,19.9043,19.9282,569000.0
2008-04-01 13:00:00,33.4,33.46,33.37,33.42,894800.0,19.9282,19.964,19.9103,19.9401,894800.0
2008-04-01 13:30:00,33.42,33.45,33.32,33.35,655600.0,19.9401,19.958,19.8804,19.8983,655600.0
2008-04-01 14:00:00,33.37,33.55,33.32,33.47,1162400.0,19.9103,20.0177,19.8804,19.9699,1162400.0
2008-04-01 14:30:00,33.47,33.66,33.44,33.61,1279400.0,19.9699,20.0833,19.952,20.0535,1279400.0
2008-04-01 15:00:00,33.6,33.85,33.6,33.73,1209200.0,20.0475,20.1966,20.0475,20.125,1209200.0
2008-04-01 15:30:00,33.73,34.07,33.64,34.03,3418200.0,20.125,20.3279,20.0714,20.304,3418200.0
2008-04-02 09:30:00,33.99,34.01,33.4,33.53,1272800.0,20.2802,20.2921,19.9282,20.0057,1272800.0
2008-04-02 10:00:00,33.53,33.98,33.44,33.93,1184100.0,20.0057,20.2742,19.952,20.2444,1184100.0
2008-04-02 10:30:00,33.93,34.14,33.89,34.01,1520000.0,20.2444,20.3697,20.2205,20.2921,1520000.0
2008-04-02 11:00:00,34.01,34.12,33.85,33.92,1493900.0,20.2921,20.3577,20.1966,20.2384,1493900.0
2008-04-02 11:30:00,33.92,34.1,33.9,34.07,576500.0,20.2384,20.3458,20.2265,20.3279,576500.0
2008-04-02 12:00:00,34.07,34.1,33.75,33.79,575400.0,20.3279,20.3458,20.137,20.1608,575400.0
2008-04-02 12:30:00,33.78,33.85,33.63,33.75,381500.0,20.1549,20.1966,20.0654,20.137,381500.0
2008-04-02 13:00:00,33.75,33.9,33.65,33.86,478100.0,20.137,20.2265,20.0773,20.2026,478100.0
2008-04-02 13:30:00,33.86,34.06,33.78,34.04,515900.0,20.2026,20.3219,20.1549,20.31,515900.0
2008-04-02 14:00:00,34.03,34.1,33.91,33.93,507600.0,20.304,20.3458,20.2324,20.2444,507600.0
2008-04-02 14:30:00,33.93,33.95,33.58,33.64,813200.0,20.2444,20.2563,20.0356,20.0714,813200.0
2008-04-02 15:00:00,33.65,33.65,33.44,33.55,1095900.0,20.0773,20.0773,19.952,20.0177,1095900.0
2008-04-02 15:30:00,33.55,33.59,33.44,33.53,1516000.0,20.0177,20.0415,19.952,20.0057,1516000.0
2008-04-03 09:30:00,33.26,33.58,33.24,33.5,870400.0,19.8446,20.0356,19.8327,19.9878,870400.0
2008-04-03 10:00:00,33.48,33.74,33.41,33.64,855000.0,19.9759,20.131,19.9341,20.0714,855000.0
2008-04-03 10:30:00,33.64,33.68,33.51,33.55,571800.0,20.0714,20.0952,19.9938,20.0177,571800.0
2008-04-03 11:00:00,33.55,33.7,33.51,33.65,585800.0,20.0177,20.1071,19.9938,20.0773,585800.0
2008-04-03 11:30:00,33.65,33.72,33.52,33.69,886700.0,20.0773,20.1191,19.9998,20.1012,886700.0
2008-04-03 12:00:00,33.69,33.78,33.64,33.67,373400.0,20.1012,20.1549,20.0714,20.0892,373400.0
2008-04-03 12:30:00,33.67,33.82,33.6,33.77,704300.0,20.0892,20.1787,20.0475,20.1489,704300.0
2008-04-03 13:00:00,33.77,33.88,33.74,33.82,593200.0,20.1489,20.2145,20.131,20.1787,593200.0
2008-04-03 13:30:00,33.83,33.87,33.58,33.59,475700.0,20.1847,20.2086,20.0356,20.0415,475700.0
2008-04-03 14:00:00,33.59,33.73,33.53,33.68,497200.0,20.0415,20.125,20.0057,20.0952,497200.0
2008-04-03 14:30:00,33.69,33.86,33.63,33.85,482200.0,20.1012,20.2026,20.0654,20.1966,482200.0
2008-04-03 15:00:00,33.85,33.85,33.71,33.76,441200.0,20.1966,20.1966,20.1131,20.1429,441200.0
2008-04-03 15:30:00,33.76,33.86,33.69,33.85,1182300.0,20.1429,20.2026,20.1012,20.1966,1182300.0
2008-04-04 09:30:00,33.8,33.94,33.34,33.51,1233800.0,20.1668,20.2503,19.8924,19.9938,1233800.0
2008-04-04 10:00:00,33.52,33.59,33.28,33.42,604600.0,19.9998,20.0415,19.8566,19.9401,604600.0
2008-04-04 10:30:00,33.41,33.44,33.22,33.34,594500.0,19.9341,19.952,19.8208,19.8924,594500.0
2008-04-04 11:00:00,33.34,33.41,33.27,33.37,572700.0,19.8924,19.9341,19.8506,19.9103,572700.0
2008-04-04 11:30:00,33.37,33.43,33.23,33.23,373500.0,19.9103,19.9461,19.8267,19.8267,373500.0
2008-04-04 12:00:00,33.23,33.49,33.21,33.47,469000.0,19.8267,19.9819,19.8148,19.9699,469000.0
2008-04-04 12:30:00,33.46,33.59,33.41,33.55,433300.0,19.964,20.0415,19.9341,20.0177,433300.0
2008-04-04 13:00:00,33.55,33.73,33.46,33.7,637700.0,20.0177,20.125,19.964,20.1071,637700.0
2008-04-04 13:30:00,33.69,33.7,33.48,33.65,367300.0,20.1012,20.1071,19.9759,20.0773,367300.0
2008-04-04 14:00:00,33.65,33.68,33.4,33.46,475300.0,20.0773,20.0952,19.9282,19.964,475300.0
2008-04-04 14:30:00,33.46,33.55,33.37,33.42,519200.0,19.964,20.0177,19.9103,19.9401,519200.0
2008-04-04 15:00:00,33.42,33.51,33.26,33.29,889900.0,19.9401,19.9938,19.8446,19.8625,889900.0
2008-04-04 15:30:00,33.29,33.34,33.15,33.21,1147000.0,19.8625,19.8924,19.779,19.8148,1147000.0
2008-04-07 09:30:00,33.51,33.75,33.34,33.54,808200.0,19.9938,20.137,19.8924,20.0117,808200.0
2008-04-07 10:00:00,33.54,33.58,33.22,33.23,685200.0,20.0117,20.0356,19.8208,19.8267,685200.0
2008-04-07 10:30:00,33.23,33.42,33.2,33.39,256100.0,19.8267,19.9401,19.8088,19.9222,256100.0
2008-04-07 11:00:00,33.4,33.45,33.22,33.38,443200.0,19.9282,19.958,19.8208,19.9162,443200.0
2008-04-07 11:30:00,33.38,33.52,33.35,33.4,694300.0,19.9162,19.9998,19.8983,19.9282,694300.0
2008-04-07 12:00:00,33.4,33.41,33.3,33.39,400500.0,19.9282,19.9341,19.8685,19.9222,400500.0
2008-04-07 12:30:00,33.39,33.68,33.38,33.59,539000.0,19.9222,20.0952,19.9162,20.0415,539000.0
2008-04-07 13:00:00,33.6,33.61,33.4,33.44,494500.0,20.0475,20.0535,19.9282,19.952,494500.0
2008-04-07 13:30:00,33.44,33.45,33.25,33.33,417200.0,19.952,19.958,19.8387,19.8864,417200.0
2008-04-07 14:00:00,33.33,33.38,33.24,33.27,368400.0,19.8864,19.9162,19.8327,19.8506,368400.0
2008-04-07 14:30:00,33.28,33.35,33.24,33.25,500100.0,19.8566,19.8983,19.8327,19.8387,500100.0
2008-04-07 15:00:00,33.24,33.26,33.08,33.18,787200.0,19.8327,19.8446,19.7372,19.7969,787200.0
2008-04-07 15:30:00,33.18,33.26,33.06,33.2,1213800.0,19.7969,19.8446,19.7253,19.8088,1213800.0
2008-04-08 09:30:00,33.03,33.05,32.77,32.97,764800.0,19.7074,19.7193,19.5523,19.6716,764800.0
2008-04-08 10:00:00,32.97,33.19,32.9,33.14,618300.0,19.6716,19.8029,19.6298,19.773,618300.0
2008-04-08 10:30:00,33.14,33.19,32.92,32.94,539100.0,19.773,19.8029,19.6418,19.6537,539100.0
2008-04-08 11:00:00,32.93,32.95,32.86,32.88,428500.0,19.6477,19.6597,19.606,19.6179,428500.0
2008-04-08 11:30:00,32.88,32.93,32.8,32.82,540900.0,19.6179,19.6477,19.5702,19.5821,540900.0
2008-04-08 12:00:00,32.83,32.9,32.78,32.8,444600.0,19.5881,19.6298,19.5582,19.5702,444600.0
2008-04-08 12:30:00,32.8,32.85,32.76,32.82,367000.0,19.5702,19.6,19.5463,19.5821,367000.0
2008-04-08 13:00:00,32.81,32.83,32.7,32.71,470100.0,19.5761,19.5881,19.5105,19.5165,470100.0
2008-04-08 13:30:00,32.71,32.82,32.66,32.79,529800.0,19.5165,19.5821,19.4866,19.5642,529800.0
2008-04-08 14:00:00,32.78,32.82,32.66,32.73,640900.0,19.5582,19.5821,19.4866,19.5284,640900.0
2008-04-08 14:30:00,32.74,32.91,32.66,32.9,843800.0,19.5344,19.6358,19.4866,19.6298,843800.0
2008-04-08 15:00:00,32.9,32.9,32.67,32.8,826700.0,19.6298,19.6298,19.4926,19.5702,826700.0
2008-04-08 15:30:00,32.8,32.9,32.77,32.81,926900.0,19.5702,19.6298,19.5523,19.5761,926900.0
2008-04-09 09:30:00,32.87,33.13,32.67,32.71,560800.0,19.6119,19.7671,19.4926,19.5165,560800.0
2008-04-09 10:00:00,32.71,32.83,32.61,32.79,551900.0,19.5165,19.5881,19.4568,19.5642,551900.0
2008-04-09 10:30:00,32.78,32.81,32.59,32.68,447200.0,19.5582,19.5761,19.4449,19.4986,447200.0
2008-04-09 11:00:00,32.68,32.78,32.59,32.61,477300.0,19.4986,19.5582,19.4449,19.4568,477300.0
2008-04-09 11:30:00,32.62,32.67,32.5,32.54,469000.0,19.4628,19.4926,19.3912,19.415,469000.0
2008-04-09 12:00:00,32.54,32.56,32.45,32.54,946500.0,19.415,19.427,19.3613,19.415,946500.0
2008-04-09 12:30:00,32.53,32.54,32.36,32.39,472600.0,19.4091,19.415,19.3076,19.3255,472600.0
2008-04-09 13:00:00,32.4,32.48,32.29,32.46,436500.0,19.3315,19.3792,19.2659,19.3673,436500.0
2008-04-09 13:30:00,32.46,32.51,32.4,32.51,270000.0,19.3673,19.3971,19.3315,19.3971,270000.0
2008-04-09 14:00:00,32.51,32.57,32.47,32.54,352500.0,19.3971,19.4329,19.3733,19.415,352500.0
2008-04-09 14:30:00,32.53,32.59,32.45,32.47,402300.0,19.4091,19.4449,19.3613,19.3733,402300.0
2008-04-09 15:00:00,32.47,32.53,32.41,32.46,666200.0,19.3733,19.4091,19.3375,19.3673,666200.0
2008-04-09 15:30:00,32.46,32.54,32.41,32.42,915100.0,19.3673,19.415,19.3375,19.3434,915100.0
2008-04-10 09:30:00,32.39,32.63,32.31,32.59,1170700.0,19.3255,19.4687,19.2778,19.4449,1170700.0
2008-04-10 10:00:00,32.59,32.83,32.49,32.82,971200.0,19.4449,19.5881,19.3852,19.5821,971200.0
2008-04-10 10:30:00,32.83,32.99,32.68,32.98,754200.0,19.5881,19.6835,19.4986,19.6776,754200.0
2008-04-10 11:00:00,32.98,33.15,32.95,32.98,947800.0,19.6776,19.779,19.6597,19.6776,947800.0
2008-04-10 11:30:00,32.98,33.35,32.94,33.34,941200.0,19.6776,19.8983,19.6537,19.8924,941200.0
2008-04-10 12:00:00,33.33,33.4,33.09,33.1,522200.0,19.8864,19.9282,19.7432,19.7492,522200.0
2008-04-10 12:30:00,33.09,33.13,32.92,32.95,465300.0,19.7432,19.7671,19.6418,19.6597,465300.0
2008-04-10 13:00:00,32.94,33.1,32.9,32.97,459800.0,19.6537,19.7492,19.6298,19.6716,459800.0
2008-04-10 13:30:00,32.98,33.13,32.93,32.99,451100.0,19.6776,19.7671,19.6477,19.6835,451100.0
2008-04-10 14:00:00,32.99,33.02,32.88,32.94,535700.0,19.6835,19.7014,19.6179,19.6537,535700.0
2008-04-10 14:30:00,32.94,33.1,32.87,33.04,645100.0,19.6537,19.7492,19.6119,19.7134,645100.0
2008-04-10 15:00:00,33.04,33.11,32.97,33.0,676400.0,19.7134,19.7551,19.6716,19.6895,676400.0
2008-04-10 15:30:00,33.0,33.0,32.75,32.95,1755500.0,19.6895,19.6895,19.5403,19.6597,1755500.0
2008-04-11 09:30:00,32.49,33.0,32.49,32.9,874700.0,19.3852,19.6895,19.3852,19.6298,874700.0
2008-04-11 10:00:00,32.9,33.16,32.8,33.12,850500.0,19.6298,19.785,19.5702,19.7611,850500.0
2008-04-11 10:30:00,33.13,33.3,33.12,33.18,642500.0,19.7671,19.8685,19.7611,19.7969,642500.0
2008-04-11 11:00:00,33.18,33.2,32.9,32.99,653700.0,19.7969,19.8088,19.6298,19.6835,653700.0
2008-04-11 11:30:00,33.0,33.08,32.96,32.99,477700.0,19.6895,19.7372,19.6656,19.6835,477700.0
2008-04-11 12:00:00,32.99,33.01,32.86,32.9,587600.0,19.6835,19.6955,19.606,19.6298,587600.0
2008-04-11 12:30:00,32.89,32.99,32.89,32.96,413400.0,19.6239,19.6835,19.6239,19.6656,413400.0
2008-04-11 13:00:00,32.96,33.04,32.94,32.99,395300.0,19.6656,19.7134,19.6537,19.6835,395300.0
2008-04-11 13:30:00,32.98,33.01,32.89,32.91,424700.0,19.6776,19.6955,19.6239,19.6358,424700.0
2008-04-11 14:00:00,32.91,32.92,32.76,32.82,512800.0,19.6358,19.6418,19.5463,19.5821,512800.0
2008-04-11 14:30:00,32.82,32.91,32.78,32.84,445500.0,19.5821,19.6358,19.5582,19.594,445500.0
2008-04-11 15:00:00,32.84,32.85,32.72,32.75,744800.0,19.594,19.6,19.5224,19.5403,744800.0
2008-04-11 15:30:00,32.75,32.75,32.6,32.64,1450400.0,19.5403,19.5403,19.4508,19.4747,1450400.0
2008-04-14 09:30:00,32.44,32.8,32.31,32.42,1544900.0,19.3554,19.5702,19.2778,19.3434,1544900.0
2008-04-14 10:00:00,32.42,32.53,32.31,32.4,853600.0,19.3434,19.4091,19.2778,19.3315,853600.0
2008-04-14 10:30:00,32.38,32.44,32.24,32.32,878800.0,19.3196,19.3554,19.236,19.2838,878800.0
2008-04-14 11:00:00,32.31,32.32,31.99,31.99,833100.0,19.2778,19.2838,19.0869,19.0869,833100.0
2008-04-14 11:30:00,31.99,32.03,31.87,32.0,1070100.0,19.0869,19.1107,19.0153,19.0928,1070100.0
2008-04-14 12:00:00,32.01,32.02,31.89,31.95,920100.0,19.0988,19.1048,19.0272,19.063,920100.0
2008-04-14 12:30:00,31.95,32.08,31.9,32.03,757100.0,19.063,19.1406,19.0332,19.1107,757100.0
2008-04-14 13:00:00,32.03,32.06,31.93,31.99,592400.0,19.1107,19.1286,19.0511,19.0869,592400.0
2008-04-14 13:30:00,31.99,32.02,31.9,31.93,409000.0,19.0869,19.1048,19.0332,19.0511,409000.0
2008-04-14 14:00:00,31.93,31.96,31.84,31.85,923700.0,19.0511,19.069,18.9974,19.0033,923700.0
2008-04-14 14:30:00,31.85,31.93,31.75,31.76,952900.0,19.0033,19.0511,18.9437,18.9496,952900.0
2008-04-14 15:00:00,31.76,31.91,31.75,31.82,1104700.0,18.9496,19.0391,18.9437,18.9854,1104700.0
2008-04-14 15:30:00,31.82,31.83,31.69,31.69,2929900.0,18.9854,18.9914,18.9079,18.9079,2929900.0
2008-04-15 09:30:00,32.16,32.71,31.83,31.83,2644900.0,19.1883,19.5165,18.9914,18.9914,2644900.0
2008-04-15 10:00:00,31.83,31.86,31.16,31.22,2172900.0,18.9914,19.0093,18.5917,18.6275,2172900.0
2008-04-15 10:30:00,31.22,31.64,31.22,31.54,1922100.0,18.6275,18.878,18.6275,18.8184,1922100.0
2008-04-15 11:00:00,31.53,31.71,31.5,31.66,1803600.0,18.8124,18.9198,18.7945,18.89,1803600.0
2008-04-15 11:30:00,31.65,31.75,31.57,31.69,745100.0,18.884,18.9437,18.8363,18.9079,745100.0
2008-04-15 12:00:00,31.68,31.75,31.63,31.74,681700.0,18.9019,18.9437,18.8721,18.9377,681700.0
2008-04-15 12:30:00,31.75,31.89,31.75,31.8,517100.0,18.9437,19.0272,18.9437,18.9735,517100.0
2008-04-15 13:00:00,31.8,31.97,31.79,31.95,492500.0,18.9735,19.0749,18.9675,19.063,492500.0
2008-04-15 13:30:00,31.94,31.95,31.84,31.92,734500.0,19.057,19.063,18.9974,19.0451,734500.0
2008-04-15 14:00:00,31.92,32.03,31.88,31.9,653700.0,19.0451,19.1107,19.0212,19.0332,653700.0
2008-04-15 14:30:00,31.9,32.07,31.9,32.04,814700.0,19.0332,19.1346,19.0332,19.1167,814700.0
2008-04-15 15:00:00,32.04,32.09,31.99,32.05,1140900.0,19.1167,19.1465,19.0869,19.1227,1140900.0
2008-04-15 15:30:00,32.05,32.25,32.05,32.24,1497800.0,19.1227,19.242,19.1227,19.236,1497800.0
2008-04-16 09:30:00,32.88,32.96,32.5,32.82,1736600.0,19.6179,19.6656,19.3912,19.5821,1736600.0
2008-04-16 10:00:00,32.83,32.85,32.45,32.78,1413300.0,19.5881,19.6,19.3613,19.5582,1413300.0
2008-04-16 10:30:00,32.78,32.93,32.71,32.8,1061600.0,19.5582,19.6477,19.5165,19.5702,1061600.0
2008-04-16 11:00:00,32.81,32.82,32.61,32.67,595300.0,19.5761,19.5821,19.4568,19.4926,595300.0
2008-04-16 11:30:00,32.68,32.83,32.66,32.72,457800.0,19.4986,19.5881,19.4866,19.5224,457800.0
2008-04-16 12:00:00,32.72,32.9,32.69,32.9,577200.0,19.5224,19.6298,19.5045,19.6298,577200.0
2008-04-16 12:30:00,32.89,32.95,32.87,32.94,361500.0,19.6239,19.6597,19.6119,19.6537,361500.0
2008-04-16 13:00:00,32.93,32.97,32.86,32.93,538200.0,19.6477,19.6716,19.606,19.6477,538200.0
2008-04-16 13:30:00,32.92,32.93,32.75,32.82,614100.0,19.6418,19.6477,19.5403,19.5821,614100.0
2008-04-16 14:00:00,32.82,32.82,32.6,32.61,670600.0,19.5821,19.5821,19.4508,19.4568,670600.0
2008-04-16 14:30:00,32.61,32.76,32.61,32.69,467100.0,19.4568,19.5463,19.4568,19.5045,467100.0
2008-04-16 15:00:00,32.69,32.9,32.67,32.85,850600.0,19.5045,19.6298,19.4926,19.6,850600.0
2008-04-16 15:30:00,32.85,33.09,32.78,33.04,1990900.0,19.6,19.7432,19.5582,19.7134,1990900.0
2008-04-17 09:30:00,32.87,32.95,32.65,32.82,956300.0,19.6119,19.6597,19.4807,19.5821,956300.0
2008-04-17 10:00:00,32.81,33.1,32.69,33.01,983400.0,19.5761,19.7492,19.5045,19.6955,983400.0
2008-04-17 10:30:00,33.01,33.17,32.95,33.0,863400.0,19.6955,19.7909,19.6597,19.6895,863400.0
2008-04-17 11:00:00,33.01,33.1,32.85,32.88,591400.0,19.6955,19.7492,19.6,19.6179,591400.0
2008-04-17 11:30:00,32.88,33.01,32.87,32.94,533800.0,19.6179,19.6955,19.6119,19.6537,533800.0
2008-04-17 12:00:00,32.94,33.07,32.93,32.98,323600.0,19.6537,19.7313,19.6477,19.6776,323600.0
2008-04-17 12:30:00,32.99,33.07,32.98,33.05,721600.0,19.6835,19.7313,19.6776,19.7193,721600.0
2008-04-17 13:00:00,33.05,33.31,33.04,33.28,612300.0,19.7193,19.8745,19.7134,19.8566,612300.0
2008-04-17 13:30:00,33.28,33.42,33.24,33.34,606000.0,19.8566,19.9401,19.8327,19.8924,606000.0
2008-04-17 14:00:00,33.34,33.39,33.2,33.26,449400.0,19.8924,19.9222,19.8088,19.8446,449400.0
2008-04-17 14:30:00,33.26,33.36,33.25,33.27,455400.0,19.8446,19.9043,19.8387,19.8506,455400.0
2008-04-17 15:00:00,33.27,33.44,33.25,33.32,782700.0,19.8506,19.952,19.8387,19.8804,782700.0
2008-04-17 15:30:00,33.32,33.5,33.29,33.37,1917600.0,19.8804,19.9878,19.8625,19.9103,1917600.0
2008-04-18 09:30:00,33.86,34.22,33.85,33.89,2504100.0,20.2026,20.4174,20.1966,20.2205,2504100.0
2008-04-18 10:00:00,33.9,33.93,33.73,33.75,1190300.0,20.2265,20.2444,20.125,20.137,1190300.0
2008-04-18 10:30:00,33.75,33.98,33.71,33.89,919200.0,20.137,20.2742,20.1131,20.2205,919200.0
2008-04-18 11:00:00,33.89,33.92,33.74,33.85,977300.0,20.2205,20.2384,20.131,20.1966,977300.0
2008-04-18 11:30:00,33.85,33.93,33.82,33.89,557200.0,20.1966,20.2444,20.1787,20.2205,557200.0
2008-04-18 12:00:00,33.88,33.95,33.81,33.93,541300.0,20.2145,20.2563,20.1728,20.2444,541300.0
2008-04-18 12:30:00,33.94,33.97,33.89,33.95,515800.0,20.2503,20.2682,20.2205,20.2563,515800.0
2008-04-18 13:00:00,33.95,34.04,33.92,34.02,476300.0,20.2563,20.31,20.2384,20.2981,476300.0
2008-04-18 13:30:00,34.02,34.04,33.83,33.87,539000.0,20.2981,20.31,20.1847,20.2086,539000.0
2008-04-18 14:00:00,33.87,33.88,33.62,33.66,738700.0,20.2086,20.2145,20.0594,20.0833,738700.0
2008-04-18 14:30:00,33.67,33.82,33.66,33.69,536600.0,20.0892,20.1787,20.0833,20.1012,536600.0
2008-04-18 15:00:00,33.69,33.69,33.33,33.34,1506000.0,20.1012,20.1012,19.8864,19.8924,1506000.0
2008-04-18 15:30:00,33.34,33.6,33.34,33.57,2134300.0,19.8924,20.0475,19.8924,20.0296,2134300.0
2008-04-21 09:30:00,33.44,33.6,33.0,33.27,970200.0,19.952,20.0475,19.6895,19.8506,970200.0
2008-04-21 10:00:00,33.25,33.31,32.86,32.98,996500.0,19.8387,19.8745,19.606,19.6776,996500.0
2008-04-21 10:30:00,32.99,33.14,32.95,33.05,410900.0,19.6835,19.773,19.6597,19.7193,410900.0
2008-04-21 11:00:00,33.04,33.4,33.02,33.34,608300.0,19.7134,19.9282,19.7014,19.8924,608300.0
2008-04-21 11:30:00,33.35,33.41,33.29,33.32,481000.0,19.8983,19.9341,19.8625,19.8804,481000.0
2008-04-21 12:00:00,33.32,33.34,33.2,33.25,284600.0,19.8804,19.8924,19.8088,19.8387,284600.0
2008-04-21 12:30:00,33.25,33.25,33.14,33.15,302000.0,19.8387,19.8387,19.773,19.779,302000.0
2008-04-21 13:00:00,33.15,33.23,33.14,33.21,237700.0,19.779,19.8267,19.773,19.8148,237700.0
2008-04-21 13:30:00,33.21,33.27,33.19,33.24,521400.0,19.8148,19.8506,19.8029,19.8327,521400.0
2008-04-21 14:00:00,33.23,33.27,33.14,33.2,334500.0,19.8267,19.8506,19.773,19.8088,334500.0
2008-04-21 14:30:00,33.19,33.29,33.17,33.22,295700.0,19.8029,19.8625,19.7909,19.8208,295700.0
2008-04-21 15:00:00,33.21,33.32,33.21,33.27,456000.0,19.8148,19.8804,19.8148,19.8506,456000.0
2008-04-21 15:30:00,33.27,33.35,33.22,33.27,996800.0,19.8506,19.8983,19.8208,19.8506,996800.0
2008-04-22 09:30:00,33.29,33.29,32.89,33.19,679100.0,19.8625,19.8625,19.6239,19.8029,679100.0
2008-04-22 10:00:00,33.18,33.55,33.17,33.23,1071200.0,19.7969,20.0177,19.7909,19.8267,1071200.0
2008-04-22 10:30:00,33.22,33.62,33.16,33.56,755000.0,19.8208,20.0594,19.785,20.0236,755000.0
2008-04-22 11:00:00,33.57,33.62,33.41,33.49,612200.0,20.0296,20.0594,19.9341,19.9819,612200.0
2008-04-22 11:30:00,33.48,33.51,33.32,33.39,466800.0,19.9759,19.9938,19.8804,19.9222,466800.0
2008-04-22 12:00:00,33.39,33.47,33.25,33.38,690100.0,19.9222,19.9699,19.8387,19.9162,690100.0
2008-04-22 12:30:00,33.38,33.51,33.3,33.36,684000.0,19.9162,19.9938,19.8685,19.9043,684000.0
2008-04-22 13:00:00,33.36,33.47,33.35,33.44,285000.0,19.9043,19.9699,19.8983,19.952,285000.0
2008-04-22 13:30:00,33.43,33.49,33.36,33.42,312400.0,19.9461,19.9819,19.9043,19.9401,312400.0
2008-04-22 14:00:00,33.41,33.42,33.32,33.37,439800.0,19.9341,19.9401,19.8804,19.9103,439800.0
2008-04-22 14:30:00,33.36,33.41,33.25,33.3,444000.0,19.9043,19.9341,19.8387,19.8685,444000.0
2008-04-22 15:00:00,33.29,33.42,33.26,33.41,971800.0,19.8625,19.9401,19.8446,19.9341,971800.0
2008-04-22 15:30:00,33.4,33.43,33.31,33.43,1070800.0,19.9282,19.9461,19.8745,19.9461,1070800.0
2008-04-23 09:30:00,33.39,33.64,33.15,33.25,899100.0,19.9222,20.0714,19.779,19.8387,899100.0
2008-04-23 10:00:00,33.25,33.39,33.16,33.39,665200.0,19.8387,19.9222,19.785,19.9222,665200.0
2008-04-23 10:30:00,33.39,33.61,33.32,33.51,952200.0,19.9222,20.0535,19.8804,19.9938,952200.0
2008-04-23 11:00:00,33.51,33.6,33.47,33.57,489000.0,19.9938,20.0475,19.9699,20.0296,489000.0
2008-04-23 11:30:00,33.57,33.59,33.35,33.39,554100.0,20.0296,20.0415,19.8983,19.9222,554100.0
2008-04-23 12:00:00,33.39,33.45,33.25,33.29,724900.0,19.9222,19.958,19.8387,19.8625,724900.0
2008-04-23 12:30:00,33.29,33.31,33.13,33.22,593100.0,19.8625,19.8745,19.7671,19.8208,593100.0
2008-04-23 13:00:00,33.21,33.3,33.16,33.29,365300.0,19.8148,19.8685,19.785,19.8625,365300.0
2008-04-23 13:30:00,33.29,33.32,33.2,33.27,406600.0,19.8625,19.8804,19.8088,19.8506,406600.0
2008-04-23 14:00:00,33.27,33.37,33.24,33.32,463100.0,19.8506,19.9103,19.8327,19.8804,463100.0
2008-04-23 14:30:00,33.32,33.42,33.28,33.3,565700.0,19.8804,19.9401,19.8566,19.8685,565700.0
2008-04-23 15:00:00,33.29,33.47,33.29,33.43,739800.0,19.8625,19.9699,19.8625,19.9461,739800.0
2008-04-23 15:30:00,33.42,33.53,33.38,33.43,1965100.0,19.9401,20.0057,19.9162,19.9461,1965100.0
2008-04-24 09:30:00,33.43,33.84,33.43,33.59,1237000.0,19.9461,20.1907,19.9461,20.0415,1237000.0
2008-04-24 10:00:00,33.59,33.77,33.49,33.7,1907000.0,20.0415,20.1489,19.9819,20.1071,1907000.0
2008-04-24 10:30:00,33.7,33.9,33.57,33.88,1091100.0,20.1071,20.2265,20.0296,20.2145,1091100.0
2008-04-24 11:00:00,33.87,34.1,33.87,34.1,1192300.0,20.2086,20.3458,20.2086,20.3458,1192300.0
2008-04-24 11:30:00,34.09,34.28,34.07,34.22,1272500.0,20.3398,20.4532,20.3279,20.4174,1272500.0
2008-04-24 12:00:00,34.22,34.44,34.18,34.37,1410200.0,20.4174,20.5487,20.3935,20.5069,1410200.0
2008-04-24 12:30:00,34.36,34.49,34.31,34.38,1309800.0,20.5009,20.5785,20.4711,20.5129,1309800.0
2008-04-24 13:00:00,34.39,34.5,34.33,34.37,688300.0,20.5188,20.5845,20.483,20.5069,688300.0
2008-04-24 13:30:00,34.38,34.48,34.32,34.47,793500.0,20.5129,20.5725,20.4771,20.5666,793500.0
2008-04-24 14:00:00,34.46,34.59,34.43,34.58,898900.0,20.5606,20.6382,20.5427,20.6322,898900.0
2008-04-24 14:30:00,34.58,34.64,34.49,34.57,1453200.0,20.6322,20.668,20.5785,20.6262,1453200.0
2008-04-24 15:00:00,34.57,34.68,34.51,34.6,1385700.0,20.6262,20.6919,20.5904,20.6441,1385700.0
2008-04-24 15:30:00,34.61,34.75,34.41,34.46,2625000.0,20.6501,20.7336,20.5308,20.5606,2625000.0
2008-04-25 09:30:00,34.64,34.7,34.28,34.38,1060900.0,20.668,20.7038,20.4532,20.5129,1060900.0
2008-04-25 10:00:00,34.38,34.46,34.16,34.42,768900.0,20.5129,20.5606,20.3816,20.5367,768900.0
2008-04-25 10:30:00,34.42,34.46,34.23,34.27,1218900.0,20.5367,20.5606,20.4234,20.4472,1218900.0
2008-04-25 11:00:00,34.28,34.36,33.97,34.08,1175900.0,20.4532,20.5009,20.2682,20.3339,1175900.0
2008-04-25 11:30:00,34.08,34.28,34.08,34.22,802200.0,20.3339,20.4532,20.3339,20.4174,802200.0
2008-04-25 12:00:00,34.22,34.41,34.19,34.41,751500.0,20.4174,20.5308,20.3995,20.5308,751500.0
2008-04-25 12:30:00,34.41,34.56,34.39,34.5,764000.0,20.5308,20.6203,20.5188,20.5845,764000.0
2008-04-25 13:00:00,34.51,34.63,34.5,34.59,604300.0,20.5904,20.662,20.5845,20.6382,604300.0
2008-04-25 13:30:00,34.59,34.66,34.53,34.66,577100.0,20.6382,20.6799,20.6024,20.6799,577100.0
2008-04-25 14:00:00,34.65,34.72,34.62,34.66,525700.0,20.674,20.7157,20.6561,20.6799,525700.0
2008-04-25 14:30:00,34.67,34.76,34.65,34.74,590400.0,20.6859,20.7396,20.674,20.7277,590400.0
2008-04-25 15:00:00,34.75,34.96,34.72,34.87,1426300.0,20.7336,20.8589,20.7157,20.8052,1426300.0
2008-04-25 15:30:00,34.88,34.91,34.76,34.87,1703200.0,20.8112,20.8291,20.7396,20.8052,1703200.0
2008-04-28 09:30:00,34.9,34.95,34.73,34.86,785400.0,20.8231,20.853,20.7217,20.7993,785400.0
2008-04-28 10:00:00,34.87,35.0,34.79,34.95,1705400.0,20.8052,20.8828,20.7575,20.853,1705400.0
2008-04-28 10:30:00,34.95,35.05,34.91,34.99,1257700.0,20.853,20.9126,20.8291,20.8768,1257700.0
2008-04-28 11:00:00,34.99,35.01,34.89,34.94,1302100.0,20.8768,20.8888,20.8172,20.847,1302100.0
2008-04-28 11:30:00,34.94,35.0,34.91,34.97,933800.0,20.847,20.8828,20.8291,20.8649,933800.0
2008-04-28 12:00:00,34.98,35.0,34.94,34.97,732500.0,20.8709,20.8828,20.847,20.8649,732500.0
2008-04-28 12:30:00,34.96,34.98,34.89,34.9,521400.0,20.8589,20.8709,20.8172,20.8231,521400.0
2008-04-28 13:00:00,34.9,34.99,34.89,34.97,598200.0,20.8231,20.8768,20.8172,20.8649,598200.0
2008-04-28 13:30:00,34.98,35.0,34.93,34.99,612700.0,20.8709,20.8828,20.841,20.8768,612700.0
2008-04-28 14:00:00,35.0,35.01,34.95,34.96,868600.0,20.8828,20.8888,20.853,20.8589,868600.0
2008-04-28 14:30:00,34.96,34.97,34.92,34.96,669900.0,20.8589,20.8649,20.8351,20.8589,669900.0
2008-04-28 15:00:00,34.96,34.97,34.8,34.81,1321600.0,20.8589,20.8649,20.7635,20.7694,1321600.0
2008-04-28 15:30:00,34.81,34.87,34.59,34.64,2118000.0,20.7694,20.8052,20.6382,20.668,2118000.0
2008-04-29 09:30:00,34.75,34.8,34.35,34.36,939300.0,20.7336,20.7635,20.495,20.5009,939300.0
2008-04-29 10:00:00,34.36,34.4,34.22,34.3,798600.0,20.5009,20.5248,20.4174,20.4651,798600.0
2008-04-29 10:30:00,34.3,34.3,34.2,34.25,574400.0,20.4651,20.4651,20.4055,20.4353,574400.0
2008-04-29 11:00:00,34.24,34.36,34.22,34.34,674300.0,20.4293,20.5009,20.4174,20.489,674300.0
2008-04-29 11:30:00,34.34,34.46,34.34,34.41,426500.0,20.489,20.5606,20.489,20.5308,426500.0
2008-04-29 12:00:00,34.41,34.49,34.36,34.48,482700.0,20.5308,20.5785,20.5009,20.5725,482700.0
2008-04-29 12:30:00,34.48,34.49,34.41,34.41,431000.0,20.5725,20.5785,20.5308,20.5308,431000.0
2008-04-29 13:00:00,34.41,34.5,34.39,34.46,517400.0,20.5308,20.5845,20.5188,20.5606,517400.0
2008-04-29 13:30:00,34.46,34.55,34.39,34.41,486300.0,20.5606,20.6143,20.5188,20.5308,486300.0
2008-04-29 14:00:00,34.41,34.42,34.31,34.36,498400.0,20.5308,20.5367,20.4711,20.5009,498400.0
2008-04-29 14:30:00,34.36,34.45,34.34,34.43,717200.0,20.5009,20.5546,20.489,20.5427,717200.0
2008-04-29 15:00:00,34.43,34.45,34.27,34.28,696400.0,20.5427,20.5546,20.4472,20.4532,696400.0
2008-04-29 15:30:00,34.27,34.51,34.23,34.26,1344700.0,20.4472,20.5904,20.4234,20.4413,1344700.0
2008-04-30 09:30:00,34.41,34.49,34.11,34.11,727700.0,20.5308,20.5785,20.3518,20.3518,727700.0
2008-04-30 10:00:00,34.12,34.14,33.89,34.07,1072400.0,20.3577,20.3697,20.2205,20.3279,1072400.0
2008-04-30 10:30:00,34.07,34.21,34.07,34.16,731900.0,20.3279,20.4114,20.3279,20.3816,731900.0
2008-04-30 11:00:00,34.16,34.27,34.16,34.2,732600.0,20.3816,20.4472,20.3816,20.4055,732600.0
2008-04-30 11:30:00,34.2,34.21,34.14,34.15,733200.0,20.4055,20.4114,20.3697,20.3756,733200.0
2008-04-30 12:00:00,34.15,34.19,34.09,34.11,677900.0,20.3756,20.3995,20.3398,20.3518,677900.0
2008-04-30 12:30:00,34.11,34.17,34.09,34.17,671800.0,20.3518,20.3876,20.3398,20.3876,671800.0
2008-04-30 13:00:00,34.16,34.29,34.14,34.22,717900.0,20.3816,20.4592,20.3697,20.4174,717900.0
2008-04-30 13:30:00,34.22,34.26,34.16,34.22,619100.0,20.4174,20.4413,20.3816,20.4174,619100.0
2008-04-30 14:00:00,34.22,34.48,34.01,34.17,2102600.0,20.4174,20.5725,20.2921,20.3876,2102600.0
2008-04-30 14:30:00,34.17,34.27,33.85,33.86,1569800.0,20.3876,20.4472,20.1966,20.2026,1569800.0
2008-04-30 15:00:00,33.86,33.93,33.5,33.84,2356800.0,20.2026,20.2444,19.9878,20.1907,2356800.0
2008-04-30 15:30:00,33.84,34.12,33.77,33.83,2979400.0,20.1907,20.3577,20.1489,20.1847,2979400.0
2008-05-01 09:30:00,33.89,34.34,33.79,34.25,955700.0,20.2205,20.489,20.1608,20.4353,955700.0
2008-05-01 10:00:00,34.25,34.3,34.07,34.19,958700.0,20.4353,20.4651,20.3279,20.3995,958700.0
2008-05-01 10:30:00,34.2,34.43,34.19,34.4,732500.0,20.4055,20.5427,20.3995,20.5248,732500.0
2008-05-01 11:00:00,34.4,34.57,34.37,34.46,739800.0,20.5248,20.6262,20.5069,20.5606,739800.0
2008-05-01 11:30:00,34.46,34.75,34.43,34.64,815500.0,20.5606,20.7336,20.5427,20.668,815500.0
2008-05-01 12:00:00,34.64,34.87,34.64,34.82,547000.0,20.668,20.8052,20.668,20.7754,547000.0
2008-05-01 12:30:00,34.83,35.02,34.82,34.99,1508300.0,20.7814,20.8947,20.7754,20.8768,1508300.0
2008-05-01 13:00:00,34.99,35.02,34.9,34.97,1111600.0,20.8768,20.8947,20.8231,20.8649,1111600.0
2008-05-01 13:30:00,34.97,34.97,34.76,34.77,896000.0,20.8649,20.8649,20.7396,20.7456,896000.0
2008-05-01 14:00:00,34.78,34.97,34.7,34.76,910900.0,20.7515,20.8649,20.7038,20.7396,910900.0
2008-05-01 14:30:00,34.76,34.95,34.73,34.8,864100.0,20.7396,20.853,20.7217,20.7635,864100.0
2008-05-01 15:00:00,34.8,34.85,34.67,34.78,1128300.0,20.7635,20.7933,20.6859,20.7515,1128300.0
2008-05-01 15:30:00,34.77,35.0,34.68,34.93,2100900.0,20.7456,20.8828,20.6919,20.841,2100900.0
2008-05-02 09:30:00,35.25,35.25,34.89,35.16,1696500.0,21.032,21.032,20.8172,20.9783,1696500.0
2008-05-02 10:00:00,35.16,35.22,34.9,34.93,1139200.0,20.9783,21.0141,20.8231,20.841,1139200.0
2008-05-02 10:30:00,34.94,34.99,34.73,34.77,801900.0,20.847,20.8768,20.7217,20.7456,801900.0
2008-05-02 11:00:00,34.77,35.0,34.74,34.83,770500.0,20.7456,20.8828,20.7277,20.7814,770500.0
2008-05-02 11:30:00,34.84,34.87,34.64,34.68,501200.0,20.7873,20.8052,20.668,20.6919,501200.0
2008-05-02 12:00:00,34.68,34.76,34.58,34.72,745900.0,20.6919,20.7396,20.6322,20.7157,745900.0
2008-05-02 12:30:00,34.72,34.72,34.58,34.62,532000.0,20.7157,20.7157,20.6322,20.6561,532000.0
2008-05-02 13:00:00,34.63,34.65,34.5,34.63,523400.0,20.662,20.674,20.5845,20.662,523400.0
2008-05-02 13:30:00,34.63,34.68,34.51,34.57,482500.0,20.662,20.6919,20.5904,20.6262,482500.0
2008-05-02 14:00:00,34.57,34.64,34.37,34.48,1019800.0,20.6262,20.668,20.5069,20.5725,1019800.0
2008-05-02 14:30:00,34.48,34.55,34.36,34.36,701200.0,20.5725,20.6143,20.5009,20.5009,701200.0
2008-05-02 15:00:00,34.36,34.55,34.35,34.47,989100.0,20.5009,20.6143,20.495,20.5666,989100.0
2008-05-02 15:30:00,34.48,34.82,34.44,34.57,1664000.0,20.5725,20.7754,20.5487,20.6262,1664000.0
2008-05-05 09:30:00,34.45,34.58,34.29,34.45,726500.0,20.5546,20.6322,20.4592,20.5546,726500.0
2008-05-05 10:00:00,34.45,34.7,34.41,34.45,569700.0,20.5546,20.7038,20.5308,20.5546,569700.0
2008-05-05 10:30:00,34.46,34.57,34.25,34.25,471600.0,20.5606,20.6262,20.4353,20.4353,471600.0
2008-05-05 11:00:00,34.25,34.46,34.23,34.45,551600.0,20.4353,20.5606,20.4234,20.5546,551600.0
2008-05-05 11:30:00,34.45,34.57,34.44,34.46,524900.0,20.5546,20.6262,20.5487,20.5606,524900.0
2008-05-05 12:00:00,34.46,34.53,34.36,34.41,342600.0,20.5606,20.6024,20.5009,20.5308,342600.0
2008-05-05 12:30:00,34.41,34.49,34.4,34.44,327700.0,20.5308,20.5785,20.5248,20.5487,327700.0
2008-05-05 13:00:00,34.44,34.49,34.4,34.47,339700.0,20.5487,20.5785,20.5248,20.5666,339700.0
2008-05-05 13:30:00,34.46,34.52,34.44,34.48,485500.0,20.5606,20.5964,20.5487,20.5725,485500.0
2008-05-05 14:00:00,34.47,34.58,34.43,34.53,572500.0,20.5666,20.6322,20.5427,20.6024,572500.0
2008-05-05 14:30:00,34.53,34.57,34.46,34.52,397000.0,20.6024,20.6262,20.5606,20.5964,397000.0
2008-05-05 15:00:00,34.52,34.59,34.49,34.5,540700.0,20.5964,20.6382,20.5785,20.5845,540700.0
2008-05-05 15:30:00,34.5,34.52,34.42,34.46,936700.0,20.5845,20.5964,20.5367,20.5606,936700.0
2008-05-06 09:30:00,34.21,34.3,33.69,33.81,1416600.0,20.4114,20.4651,20.1012,20.1728,1416600.0
2008-05-06 10:00:00,33.8,34.03,33.75,34.01,950400.0,20.1668,20.304,20.137,20.2921,950400.0
2008-05-06 10:30:00,34.01,34.16,33.85,34.15,805600.0,20.2921,20.3816,20.1966,20.3756,805600.0
2008-05-06 11:00:00,34.15,34.33,34.08,34.13,630700.0,20.3756,20.483,20.3339,20.3637,630700.0
2008-05-06 11:30:00,34.13,34.39,34.11,34.39,669700.0,20.3637,20.5188,20.3518,20.5188,669700.0
2008-05-06 12:00:00,34.39,34.61,34.38,34.48,883900.0,20.5188,20.6501,20.5129,20.5725,883900.0
2008-05-06 12:30:00,34.48,34.56,34.35,34.43,441500.0,20.5725,20.6203,20.495,20.5427,441500.0
2008-05-06 13:00:00,34.43,34.44,34.26,34.29,368400.0,20.5427,20.5487,20.4413,20.4592,368400.0
2008-05-06 13:30:00,34.29,34.37,34.2,34.34,381800.0,20.4592,20.5069,20.4055,20.489,381800.0
2008-05-06 14:00:00,34.34,34.38,34.19,34.21,601800.0,20.489,20.5129,20.3995,20.4114,601800.0
2008-05-06 14:30:00,34.21,34.27,34.11,34.24,1003100.0,20.4114,20.4472,20.3518,20.4293,1003100.0
2008-05-06 15:00:00,34.24,34.31,34.21,34.28,804100.0,20.4293,20.4711,20.4114,20.4532,804100.0
2008-05-06 15:30:00,34.28,34.4,34.28,34.36,1442800.0,20.4532,20.5248,20.4532,20.5009,1442800.0
2008-05-07 09:30:00,34.43,34.59,34.2,34.38,858400.0,20.5427,20.6382,20.4055,20.5129,858400.0
2008-05-07 10:00:00,34.38,34.42,34.24,34.32,560800.0,20.5129,20.5367,20.4293,20.4771,560800.0
2008-05-07 10:30:00,34.33,34.49,34.11,34.12,526800.0,20.483,20.5785,20.3518,20.3577,526800.0
2008-05-07 11:00:00,34.12,34.29,34.05,34.15,608300.0,20.3577,20.4592,20.316,20.3756,608300.0
2008-05-07 11:30:00,34.15,34.18,34.09,34.14,543200.0,20.3756,20.3935,20.3398,20.3697,543200.0
2008-05-07 12:00:00,34.14,34.18,34.08,34.11,315800.0,20.3697,20.3935,20.3339,20.3518,315800.0
2008-05-07 12:30:00,34.11,34.17,34.03,34.07,409500.0,20.3518,20.3876,20.304,20.3279,409500.0
2008-05-07 13:00:00,34.08,34.11,33.99,34.02,473100.0,20.3339,20.3518,20.2802,20.2981,473100.0
2008-05-07 13:30:00,34.02,34.06,33.89,33.94,359500.0,20.2981,20.3219,20.2205,20.2503,359500.0
2008-05-07 14:00:00,33.94,33.97,33.84,33.84,689000.0,20.2503,20.2682,20.1907,20.1907,689000.0
2008-05-07 14:30:00,33.84,33.84,33.7,33.78,1270500.0,20.1907,20.1907,20.1071,20.1549,1270500.0
2008-05-07 15:00:00,33.77,33.83,33.54,33.61,1160800.0,20.1489,20.1847,20.0117,20.0535,1160800.0
2008-05-07 15:30:00,33.61,33.74,33.55,33.68,2748800.0,20.0535,20.131,20.0177,20.0952,2748800.0
2008-05-08 09:30:00,33.76,33.84,33.44,33.66,966100.0,20.1429,20.1907,19.952,20.0833,966100.0
2008-05-08 10:00:00,33.66,33.66,33.43,33.62,771300.0,20.0833,20.0833,19.9461,20.0594,771300.0
2008-05-08 10:30:00,33.62,33.63,33.19,33.4,1086000.0,20.0594,20.0654,19.8029,19.9282,1086000.0
2008-05-08 11:00:00,33.4,33.7,33.32,33.64,1039700.0,19.9282,20.1071,19.8804,20.0714,1039700.0
2008-05-08 11:30:00,33.63,33.73,33.46,33.55,609900.0,20.0654,20.125,19.964,20.0177,609900.0
2008-05-08 12:00:00,33.56,33.57,33.4,33.4,428400.0,20.0236,20.0296,19.9282,19.9282,428400.0
2008-05-08 12:30:00,33.4,33.54,33.4,33.54,288000.0,19.9282,20.0117,19.9282,20.0117,288000.0
2008-05-08 13:00:00,33.54,33.73,33.47,33.73,614000.0,20.0117,20.125,19.9699,20.125,614000.0
2008-05-08 13:30:00,33.72,33.87,33.65,33.85,718400.0,20.1191,20.2086,20.0773,20.1966,718400.0
2008-05-08 14:00:00,33.84,33.84,33.49,33.54,524300.0,20.1907,20.1907,19.9819,20.0117,524300.0
2008-05-08 14:30:00,33.54,33.59,33.48,33.52,516400.0,20.0117,20.0415,19.9759,19.9998,516400.0
2008-05-08 15:00:00,33.52,33.61,33.36,33.4,925200.0,19.9998,20.0535,19.9043,19.9282,925200.0
2008-05-08 15:30:00,33.41,33.6,33.37,33.51,1726000.0,19.9341,20.0475,19.9103,19.9938,1726000.0
2008-05-09 09:30:00,33.33,33.69,33.0,33.36,812400.0,19.8864,20.1012,19.6895,19.9043,812400.0
2008-05-09 10:00:00,33.36,33.6,33.35,33.48,565100.0,19.9043,20.0475,19.8983,19.9759,565100.0
2008-05-09 10:30:00,33.48,34.01,33.48,33.73,952700.0,19.9759,20.2921,19.9759,20.125,952700.0
2008-05-09 11:00:00,33.73,33.77,33.56,33.68,626500.0,20.125,20.1489,20.0236,20.0952,626500.0
2008-05-09 11:30:00,33.68,33.69,33.43,33.48,339200.0,20.0952,20.1012,19.9461,19.9759,339200.0
2008-05-09 12:00:00,33.48,33.61,33.43,33.56,284000.0,19.9759,20.0535,19.9461,20.0236,284000.0
2008-05-09 12:30:00,33.57,33.62,33.46,33.6,304300.0,20.0296,20.0594,19.964,20.0475,304300.0
2008-05-09 13:00:00,33.59,33.59,33.39,33.44,277900.0,20.0415,20.0415,19.9222,19.952,277900.0
2008-05-09 13:30:00,33.43,33.57,33.38,33.55,262900.0,19.9461,20.0296,19.9162,20.0177,262900.0
2008-05-09 14:00:00,33.55,33.59,33.47,33.49,455400.0,20.0177,20.0415,19.9699,19.9819,455400.0
2008-05-09 14:30:00,33.49,33.58,33.46,33.5,339000.0,19.9819,20.0356,19.964,19.9878,339000.0
2008-05-09 15:00:00,33.5,33.65,33.49,33.64,571600.0,19.9878,20.0773,19.9819,20.0714,571600.0
2008-05-09 15:30:00,33.64,33.7,33.51,33.53,1647000.0,20.0714,20.1071,19.9938,20.0057,1647000.0
2008-05-12 09:30:00,33.7,33.91,33.66,33.82,590600.0,20.1071,20.2324,20.0833,20.1787,590600.0
2008-05-12 10:00:00,33.81,33.84,33.6,33.83,473200.0,20.1728,20.1907,20.0475,20.1847,473200.0
2008-05-12 10:30:00,33.83,34.06,33.77,33.97,667900.0,20.1847,20.3219,20.1489,20.2682,667900.0
2008-05-12 11:00:00,33.98,34.01,33.92,33.99,713400.0,20.2742,20.2921,20.2384,20.2802,713400.0
2008-05-12 11:30:00,33.99,34.04,33.92,33.99,540300.0,20.2802,20.31,20.2384,20.2802,540300.0
2008-05-12 12:00:00,33.99,34.05,33.99,34.04,962900.0,20.2802,20.316,20.2802,20.31,962900.0
2008-05-12 12:30:00,34.04,34.09,34.0,34.01,568200.0,20.31,20.3398,20.2861,20.2921,568200.0
2008-05-12 13:00:00,34.01,34.04,33.93,33.95,930800.0,20.2921,20.31,20.2444,20.2563,930800.0
2008-05-12 13:30:00,33.95,34.0,33.89,33.93,614400.0,20.2563,20.2861,20.2205,20.2444,614400.0
2008-05-12 14:00:00,33.94,34.15,33.92,34.09,579600.0,20.2503,20.3756,20.2384,20.3398,579600.0
2008-05-12 14:30:00,34.09,34.24,34.09,34.18,480700.0,20.3398,20.4293,20.3398,20.3935,480700.0
2008-05-12 15:00:00,34.18,34.23,34.09,34.09,633300.0,20.3935,20.4234,20.3398,20.3398,633300.0
2008-05-12 15:30:00,34.1,34.24,34.07,34.22,1592700.0,20.3458,20.4293,20.3279,20.4174,1592700.0
2008-05-13 09:30:00,34.25,34.4,34.05,34.23,743700.0,20.4353,20.5248,20.316,20.4234,743700.0
2008-05-13 10:00:00,34.22,34.3,34.08,34.19,550700.0,20.4174,20.4651,20.3339,20.3995,550700.0
2008-05-13 10:30:00,34.19,34.2,33.95,33.99,579100.0,20.3995,20.4055,20.2563,20.2802,579100.0
2008-05-13 11:00:00,33.98,34.13,33.88,34.05,694400.0,20.2742,20.3637,20.2145,20.316,694400.0
2008-05-13 11:30:00,34.05,34.09,33.98,34.02,718800.0,20.316,20.3398,20.2742,20.2981,718800.0
2008-05-13 12:00:00,34.01,34.1,34.0,34.01,963400.0,20.2921,20.3458,20.2861,20.2921,963400.0
2008-05-13 12:30:00,34.01,34.09,33.95,33.97,791900.0,20.2921,20.3398,20.2563,20.2682,791900.0
2008-05-13 13:00:00,33.98,34.02,33.92,34.01,727300.0,20.2742,20.2981,20.2384,20.2921,727300.0
2008-05-13 13:30:00,34.01,34.1,33.98,34.05,638900.0,20.2921,20.3458,20.2742,20.316,638900.0
2008-05-13 14:00:00,34.05,34.11,33.91,33.96,726900.0,20.316,20.3518,20.2324,20.2623,726900.0
2008-05-13 14:30:00,33.96,34.07,33.96,34.05,832200.0,20.2623,20.3279,20.2623,20.316,832200.0
2008-05-13 15:00:00,34.05,34.09,33.96,33.98,1418100.0,20.316,20.3398,20.2623,20.2742,1418100.0
2008-05-13 15:30:00,33.98,34.02,33.96,33.99,2091200.0,20.2742,20.2981,20.2623,20.2802,2091200.0
2008-05-14 09:30:00,34.3,34.39,34.08,34.27,1131300.0,20.4651,20.5188,20.3339,20.4472,1131300.0
2008-05-14 10:00:00,34.27,34.45,34.2,34.44,1002400.0,20.4472,20.5546,20.4055,20.5487,1002400.0
2008-05-14 10:30:00,34.44,34.46,34.16,34.24,541900.0,20.5487,20.5606,20.3816,20.4293,541900.0
2008-05-14 11:00:00,34.24,34.4,34.21,34.4,671100.0,20.4293,20.5248,20.4114,20.5248,671100.0
2008-05-14 11:30:00,34.4,34.47,34.34,34.41,476500.0,20.5248,20.5666,20.489,20.5308,476500.0
2008-05-14 12:00:00,34.41,34.47,33.99,34.34,391100.0,20.5308,20.5666,20.2802,20.489,391100.0
2008-05-14 12:30:00,34.34,34.39,34.3,34.38,254800.0,20.489,20.5188,20.4651,20.5129,254800.0
2008-05-14 13:00:00,34.38,34.42,34.33,34.39,382300.0,20.5129,20.5367,20.483,20.5188,382300.0
2008-05-14 13:30:00,34.39,34.43,34.29,34.33,476600.0,20.5188,20.5427,20.4592,20.483,476600.0
2008-05-14 14:00:00,34.32,34.38,34.29,34.37,376200.0,20.4771,20.5129,20.4592,20.5069,376200.0
2008-05-14 14:30:00,34.37,34.42,34.35,34.39,403800.0,20.5069,20.5367,20.495,20.5188,403800.0
2008-05-14 15:00:00,34.38,34.45,34.37,34.39,1202800.0,20.5129,20.5546,20.5069,20.5188,1202800.0
2008-05-14 15:30:00,34.39,34.4,34.23,34.25,1626100.0,20.5188,20.5248,20.4234,20.4353,1626100.0
2008-05-15 09:30:00,34.34,34.37,34.05,34.14,471200.0,20.489,20.5069,20.316,20.3697,471200.0
2008-05-15 10:00:00,34.14,34.19,33.92,33.99,547900.0,20.3697,20.3995,20.2384,20.2802,547900.0
2008-05-15 10:30:00,33.98,34.05,33.92,34.03,437100.0,20.2742,20.316,20.2384,20.304,437100.0
2008-05-15 11:00:00,34.03,34.11,33.85,33.89,507200.0,20.304,20.3518,20.1966,20.2205,507200.0
2008-05-15 11:30:00,33.88,33.91,33.75,33.86,456900.0,20.2145,20.2324,20.137,20.2026,456900.0
2008-05-15 12:00:00,33.85,34.1,33.83,34.1,722600.0,20.1966,20.3458,20.1847,20.3458,722600.0
2008-05-15 12:30:00,34.1,34.32,34.07,34.24,619400.0,20.3458,20.4771,20.3279,20.4293,619400.0
2008-05-15 13:00:00,34.24,34.36,34.21,34.28,480800.0,20.4293,20.5009,20.4114,20.4532,480800.0
2008-05-15 13:30:00,34.28,34.31,34.1,34.23,418600.0,20.4532,20.4711,20.3458,20.4234,418600.0
2008-05-15 14:00:00,34.23,34.34,34.14,34.14,463600.0,20.4234,20.489,20.3697,20.3697,463600.0
2008-05-15 14:30:00,34.14,34.22,34.11,34.18,316600.0,20.3697,20.4174,20.3518,20.3935,316600.0
2008-05-15 15:00:00,34.19,34.25,34.05,34.09,1768200.0,20.3995,20.4353,20.316,20.3398,1768200.0
2008-05-15 15:30:00,34.09,34.4,34.06,34.35,2222900.0,20.3398,20.5248,20.3219,20.495,2222900.0
2008-05-16 09:30:00,34.53,34.53,33.74,33.76,2078900.0,20.6024,20.6024,20.131,20.1429,2078900.0
2008-05-16 10:00:00,33.76,33.83,33.6,33.82,965200.0,20.1429,20.1847,20.0475,20.1787,965200.0
2008-05-16 10:30:00,33.82,33.82,33.55,33.55,718200.0,20.1787,20.1787,20.0177,20.0177,718200.0
2008-05-16 11:00:00,33.55,33.69,33.51,33.59,718500.0,20.0177,20.1012,19.9938,20.0415,718500.0
2008-05-16 11:30:00,33.6,33.62,33.53,33.6,465400.0,20.0475,20.0594,20.0057,20.0475,465400.0
2008-05-16 12:00:00,33.61,33.79,33.6,33.79,582700.0,20.0535,20.1608,20.0475,20.1608,582700.0
2008-05-16 12:30:00,33.79,33.87,33.78,33.85,474100.0,20.1608,20.2086,20.1549,20.1966,474100.0
2008-05-16 13:00:00,33.85,33.9,33.8,33.88,441100.0,20.1966,20.2265,20.1668,20.2145,441100.0
2008-05-16 13:30:00,33.88,33.9,33.78,33.85,512400.0,20.2145,20.2265,20.1549,20.1966,512400.0
2008-05-16 14:00:00,33.85,33.91,33.8,33.87,503400.0,20.1966,20.2324,20.1668,20.2086,503400.0
2008-05-16 14:30:00,33.88,33.97,33.83,33.92,410300.0,20.2145,20.2682,20.1847,20.2384,410300.0
2008-05-16 15:00:00,33.92,33.98,33.88,33.92,634000.0,20.2384,20.2742,20.2145,20.2384,634000.0
2008-05-16 15:30:00,33.91,33.95,33.84,33.9,1271700.0,20.2324,20.2563,20.1907,20.2265,1271700.0
2008-05-19 09:30:00,33.92,33.95,33.66,33.88,530100.0,20.2384,20.2563,20.0833,20.2145,530100.0
2008-05-19 10:00:00,33.88,34.0,33.79,33.98,779900.0,20.2145,20.2861,20.1608,20.2742,779900.0
2008-05-19 10:30:00,33.97,34.12,33.97,34.05,569500.0,20.2682,20.3577,20.2682,20.316,569500.0
2008-05-19 11:00:00,34.04,34.26,34.03,34.25,646000.0,20.31,20.4413,20.304,20.4353,646000.0
2008-05-19 11:30:00,34.26,34.4,34.19,34.24,875600.0,20.4413,20.5248,20.3995,20.4293,875600.0
2008-05-19 12:00:00,34.24,34.26,34.17,34.22,388600.0,20.4293,20.4413,20.3876,20.4174,388600.0
2008-05-19 12:30:00,34.22,34.29,34.11,34.19,546400.0,20.4174,20.4592,20.3518,20.3995,546400.0
2008-05-19 13:00:00,34.19,34.32,34.16,34.3,545100.0,20.3995,20.4771,20.3816,20.4651,545100.0
2008-05-19 13:30:00,34.3,34.35,34.1,34.12,830200.0,20.4651,20.495,20.3458,20.3577,830200.0
2008-05-19 14:00:00,34.12,34.13,33.86,33.92,1230900.0,20.3577,20.3637,20.2026,20.2384,1230900.0
2008-05-19 14:30:00,33.92,34.07,33.89,34.01,575100.0,20.2384,20.3279,20.2205,20.2921,575100.0
2008-05-19 15:00:00,34.0,34.03,33.92,33.96,497800.0,20.2861,20.304,20.2384,20.2623,497800.0
2008-05-19 15:30:00,33.95,33.97,33.77,33.9,1239200.0,20.2563,20.2682,20.1489,20.2265,1239200.0
2008-05-20 09:30:00,33.71,33.81,33.54,33.54,864900.0,20.1131,20.1728,20.0117,20.0117,864900.0
2008-05-20 10:00:00,33.54,33.59,33.36,33.56,973600.0,20.0117,20.0415,19.9043,20.0236,973600.0
2008-05-20 10:30:00,33.56,33.57,33.39,33.53,661600.0,20.0236,20.0296,19.9222,20.0057,661600.0
2008-05-20 11:00:00,33.53,33.55,33.35,33.42,578100.0,20.0057,20.0177,19.8983,19.9401,578100.0
2008-05-20 11:30:00,33.42,33.45,33.36,33.41,587000.0,19.9401,19.958,19.9043,19.9341,587000.0
2008-05-20 12:00:00,33.41,33.43,33.33,33.39,522500.0,19.9341,19.9461,19.8864,19.9222,522500.0
2008-05-20 12:30:00,33.38,33.41,33.27,33.32,631600.0,19.9162,19.9341,19.8506,19.8804,631600.0
2008-05-20 13:00:00,33.31,33.37,33.29,33.32,483600.0,19.8745,19.9103,19.8625,19.8804,483600.0
2008-05-20 13:30:00,33.31,33.37,33.23,33.29,619500.0,19.8745,19.9103,19.8267,19.8625,619500.0
2008-05-20 14:00:00,33.29,33.32,33.22,33.24,447900.0,19.8625,19.8804,19.8208,19.8327,447900.0
2008-05-20 14:30:00,33.23,33.41,33.22,33.35,532300.0,19.8267,19.9341,19.8208,19.8983,532300.0
2008-05-20 15:00:00,33.35,33.47,33.34,33.36,667000.0,19.8983,19.9699,19.8924,19.9043,667000.0
2008-05-20 15:30:00,33.36,33.38,33.21,33.35,1464600.0,19.9043,19.9162,19.8148,19.8983,1464600.0
2008-05-21 09:30:00,33.42,33.54,33.26,33.29,787500.0,19.9401,20.0117,19.8446,19.8625,787500.0
2008-05-21 10:00:00,33.28,33.58,33.2,33.51,848200.0,19.8566,20.0356,19.8088,19.9938,848200.0
2008-05-21 10:30:00,33.51,33.51,33.22,33.25,969500.0,19.9938,19.9938,19.8208,19.8387,969500.0
2008-05-21 11:00:00,33.26,33.41,33.21,33.37,727500.0,19.8446,19.9341,19.8148,19.9103,727500.0
2008-05-21 11:30:00,33.38,33.38,33.27,33.27,607000.0,19.9162,19.9162,19.8506,19.8506,607000.0
2008-05-21 12:00:00,33.28,33.28,33.02,33.03,819100.0,19.8566,19.8566,19.7014,19.7074,819100.0
2008-05-21 12:30:00,33.03,33.21,33.03,33.11,496000.0,19.7074,19.8148,19.7074,19.7551,496000.0
2008-05-21 13:00:00,33.12,33.12,33.01,33.05,627400.0,19.7611,19.7611,19.6955,19.7193,627400.0
2008-05-21 13:30:00,33.05,33.18,33.01,33.03,497200.0,19.7193,19.7969,19.6955,19.7074,497200.0
2008-05-21 14:00:00,33.04,33.06,32.85,32.92,1331700.0,19.7134,19.7253,19.6,19.6418,1331700.0
2008-05-21 14:30:00,32.92,32.93,32.76,32.81,972500.0,19.6418,19.6477,19.5463,19.5761,972500.0
2008-05-21 15:00:00,32.81,33.09,32.8,33.01,1325700.0,19.5761,19.7432,19.5702,19.6955,1325700.0
2008-05-21 15:30:00,33.01,33.04,32.85,32.93,2600100.0,19.6955,19.7134,19.6,19.6477,2600100.0
2008-05-22 09:30:00,33.04,33.22,32.92,33.2,764500.0,19.7134,19.8208,19.6418,19.8088,764500.0
2008-05-22 10:00:00,33.18,33.36,33.18,33.36,1356800.0,19.7969,19.9043,19.7969,19.9043,1356800.0
2008-05-22 10:30:00,33.36,33.42,33.03,33.19,776900.0,19.9043,19.9401,19.7074,19.8029,776900.0
2008-05-22 11:00:00,33.18,33.29,33.13,33.25,659800.0,19.7969,19.8625,19.7671,19.8387,659800.0
2008-05-22 11:30:00,33.24,33.29,33.1,33.24,569200.0,19.8327,19.8625,19.7492,19.8327,569200.0
2008-05-22 12:00:00,33.23,33.35,33.2,33.34,571200.0,19.8267,19.8983,19.8088,19.8924,571200.0
2008-05-22 12:30:00,33.34,33.4,33.28,33.37,510800.0,19.8924,19.9282,19.8566,19.9103,510800.0
2008-05-22 13:00:00,33.37,33.39,33.25,33.26,408100.0,19.9103,19.9222,19.8387,19.8446,408100.0
2008-05-22 13:30:00,33.27,33.39,33.22,33.31,444500.0,19.8506,19.9222,19.8208,19.8745,444500.0
2008-05-22 14:00:00,33.31,33.38,33.11,33.16,725400.0,19.8745,19.9162,19.7551,19.785,725400.0
2008-05-22 14:30:00,33.16,33.2,33.11,33.14,761000.0,19.785,19.8088,19.7551,19.773,761000.0
2008-05-22 15:00:00,33.14,33.22,33.11,33.14,544500.0,19.773,19.8208,19.7551,19.773,544500.0
2008-05-22 15:30:00,33.13,33.25,33.1,33.21,1117100.0,19.7671,19.8387,19.7492,19.8148,1117100.0
2008-05-23 09:30:00,33.15,33.15,32.77,32.88,779800.0,19.779,19.779,19.5523,19.6179,779800.0
2008-05-23 10:00:00,32.89,32.99,32.82,32.85,655800.0,19.6239,19.6835,19.5821,19.6,655800.0
2008-05-23 10:30:00,32.84,32.88,32.74,32.86,743200.0,19.594,19.6179,19.5344,19.606,743200.0
2008-05-23 11:00:00,32.85,32.91,32.8,32.83,519500.0,19.6,19.6358,19.5702,19.5881,519500.0
2008-05-23 11:30:00,32.83,32.95,32.77,32.85,620600.0,19.5881,19.6597,19.5523,19.6,620600.0
2008-05-23 12:00:00,32.85,33.03,32.84,32.91,459400.0,19.6,19.7074,19.594,19.6358,459400.0
2008-05-23 12:30:00,32.92,32.93,32.76,32.76,507600.0,19.6418,19.6477,19.5463,19.5463,507600.0
2008-05-23 13:00:00,32.77,32.81,32.73,32.76,553300.0,19.5523,19.5761,19.5284,19.5463,553300.0
2008-05-23 13:30:00,32.77,32.87,32.7,32.71,634200.0,19.5523,19.6119,19.5105,19.5165,634200.0
2008-05-23 14:00:00,32.71,32.83,32.67,32.8,497500.0,19.5165,19.5881,19.4926,19.5702,497500.0
2008-05-23 14:30:00,32.8,32.89,32.75,32.81,441400.0,19.5702,19.6239,19.5403,19.5761,441400.0
2008-05-23 15:00:00,32.81,32.85,32.71,32.8,495300.0,19.5761,19.6,19.5165,19.5702,495300.0
2008-05-23 15:30:00,32.79,32.87,32.66,32.67,1174400.0,19.5642,19.6119,19.4866,19.4926,1174400.0
2008-05-27 09:30:00,32.76,33.18,32.66,32.93,742000.0,19.5463,19.7969,19.4866,19.6477,742000.0
2008-05-27 10:00:00,32.93,33.02,32.81,32.87,627100.0,19.6477,19.7014,19.5761,19.6119,627100.0
2008-05-27 10:30:00,32.87,32.92,32.77,32.88,349800.0,19.6119,19.6418,19.5523,19.6179,349800.0
2008-05-27 11:00:00,32.89,32.9,32.65,32.68,512000.0,19.6239,19.6298,19.4807,19.4986,512000.0
2008-05-27 11:30:00,32.67,32.72,32.49,32.59,605100.0,19.4926,19.5224,19.3852,19.4449,605100.0
2008-05-27 12:00:00,32.6,32.65,32.57,32.64,371400.0,19.4508,19.4807,19.4329,19.4747,371400.0
2008-05-27 12:30:00,32.63,32.78,32.59,32.76,438700.0,19.4687,19.5582,19.4449,19.5463,438700.0
2008-05-27 13:00:00,32.76,32.77,32.65,32.65,340100.0,19.5463,19.5523,19.4807,19.4807,340100.0
2008-05-27 13:30:00,32.65,32.74,32.62,32.73,225900.0,19.4807,19.5344,19.4628,19.5284,225900.0
2008-05-27 14:00:00,32.74,32.9,32.71,32.85,608700.0,19.5344,19.6298,19.5165,19.6,608700.0
2008-05-27 14:30:00,32.86,33.09,32.85,33.0,609200.0,19.606,19.7432,19.6,19.6895,609200.0
2008-05-27 15:00:00,33.0,33.02,32.9,32.94,485400.0,19.6895,19.7014,19.6298,19.6537,485400.0
2008-05-27 15:30:00,32.94,32.99,32.88,32.92,1074400.0,19.6537,19.6835,19.6179,19.6418,1074400.0
2008-05-28 09:30:00,33.25,33.28,32.31,32.48,1318100.0,19.8387,19.8566,19.2778,19.3792,1318100.0
2008-05-28 10:00:00,32.48,32.5,32.31,32.34,988700.0,19.3792,19.3912,19.2778,19.2957,988700.0
2008-05-28 10:30:00,32.35,32.6,32.34,32.45,868300.0,19.3017,19.4508,19.2957,19.3613,868300.0
2008-05-28 11:00:00,32.45,32.52,32.33,32.51,793400.0,19.3613,19.4031,19.2897,19.3971,793400.0
2008-05-28 11:30:00,32.5,32.6,32.45,32.45,535800.0,19.3912,19.4508,19.3613,19.3613,535800.0
2008-05-28 12:00:00,32.46,32.63,32.35,32.59,641700.0,19.3673,19.4687,19.3017,19.4449,641700.0
2008-05-28 12:30:00,32.59,32.6,32.46,32.5,386100.0,19.4449,19.4508,19.3673,19.3912,386100.0
2008-05-28 13:00:00,32.51,32.66,32.5,32.63,518800.0,19.3971,19.4866,19.3912,19.4687,518800.0
2008-05-28 13:30:00,32.64,32.67,32.45,32.51,529500.0,19.4747,19.4926,19.3613,19.3971,529500.0
2008-05-28 14:00:00,32.51,32.55,32.44,32.52,514000.0,19.3971,19.421,19.3554,19.4031,514000.0
2008-05-28 14:30:00,32.52,32.57,32.48,32.57,405300.0,19.4031,19.4329,19.3792,19.4329,405300.0
2008-05-28 15:00:00,32.57,32.88,32.56,32.81,902500.0,19.4329,19.6179,19.427,19.5761,902500.0
2008-05-28 15:30:00,32.82,32.96,32.67,32.88,1554800.0,19.5821,19.6656,19.4926,19.6179,1554800.0
2008-05-29 09:30:00,32.89,33.09,32.75,33.04,679700.0,19.6239,19.7432,19.5403,19.7134,679700.0
2008-05-29 10:00:00,33.03,33.25,32.88,33.16,930100.0,19.7074,19.8387,19.6179,19.785,930100.0
2008-05-29 10:30:00,33.16,33.3,32.91,33.22,1141400.0,19.785,19.8685,19.6358,19.8208,1141400.0
2008-05-29 11:00:00,33.23,33.29,33.13,33.21,584800.0,19.8267,19.8625,19.7671,19.8148,584800.0
2008-05-29 11:30:00,33.2,33.37,33.17,33.33,529500.0,19.8088,19.9103,19.7909,19.8864,529500.0
2008-05-29 12:00:00,33.34,33.35,33.24,33.29,218800.0,19.8924,19.8983,19.8327,19.8625,218800.0
2008-05-29 12:30:00,33.28,33.41,33.27,33.35,396600.0,19.8566,19.9341,19.8506,19.8983,396600.0
2008-05-29 13:00:00,33.35,33.41,33.26,33.26,245800.0,19.8983,19.9341,19.8446,19.8446,245800.0
2008-05-29 13:30:00,33.27,33.33,33.24,33.27,430000.0,19.8506,19.8864,19.8327,19.8506,430000.0
2008-05-29 14:00:00,33.28,33.41,33.24,33.36,481500.0,19.8566,19.9341,19.8327,19.9043,481500.0
2008-05-29 14:30:00,33.36,33.39,33.18,33.2,504700.0,19.9043,19.9222,19.7969,19.8088,504700.0
2008-05-29 15:00:00,33.2,33.25,33.12,33.14,527900.0,19.8088,19.8387,19.7611,19.773,527900.0
2008-05-29 15:30:00,33.14,33.3,33.12,33.26,1236200.0,19.773,19.8685,19.7611,19.8446,1236200.0
2008-05-30 09:30:00,33.32,33.37,32.97,33.0,711300.0,19.8804,19.9103,19.6716,19.6895,711300.0
2008-05-30 10:00:00,33.0,33.38,32.97,33.37,685700.0,19.6895,19.9162,19.6716,19.9103,685700.0
2008-05-30 10:30:00,33.37,33.39,33.08,33.11,446100.0,19.9103,19.9222,19.7372,19.7551,446100.0
2008-05-30 11:00:00,33.1,33.12,32.95,32.97,586300.0,19.7492,19.7611,19.6597,19.6716,586300.0
2008-05-30 11:30:00,32.98,33.11,32.96,33.1,375700.0,19.6776,19.7551,19.6656,19.7492,375700.0
2008-05-30 12:00:00,33.09,33.09,32.99,33.04,244500.0,19.7432,19.7432,19.6835,19.7134,244500.0
2008-05-30 12:30:00,33.03,33.12,33.03,33.12,213200.0,19.7074,19.7611,19.7074,19.7611,213200.0
2008-05-30 13:00:00,33.12,33.13,33.03,33.12,990600.0,19.7611,19.7671,19.7074,19.7611,990600.0
2008-05-30 13:30:00,33.11,33.18,33.07,33.17,343100.0,19.7551,19.7969,19.7313,19.7909,343100.0
2008-05-30 14:00:00,33.17,33.17,33.06,33.07,496700.0,19.7909,19.7909,19.7253,19.7313,496700.0
2008-05-30 14:30:00,33.06,33.11,33.0,33.09,563300.0,19.7253,19.7551,19.6895,19.7432,563300.0
2008-05-30 15:00:00,33.09,33.19,33.07,33.13,764100.0,19.7432,19.8029,19.7313,19.7671,764100.0
2008-05-30 15:30:00,33.13,33.33,33.08,33.15,1554600.0,19.7671,19.8864,19.7372,19.779,1554600.0
2008-06-02 09:30:00,33.01,33.09,32.67,32.84,716000.0,19.6955,19.7432,19.4926,19.594,716000.0
2008-06-02 10:00:00,32.84,32.91,32.69,32.74,609100.0,19.594,19.6358,19.5045,19.5344,609100.0
2008-06-02 10:30:00,32.73,32.87,32.63,32.85,444300.0,19.5284,19.6119,19.4687,19.6,444300.0
2008-06-02 11:00:00,32.85,32.87,32.67,32.72,415300.0,19.6,19.6119,19.4926,19.5224,415300.0
2008-06-02 11:30:00,32.72,32.73,32.62,32.63,382500.0,19.5224,19.5284,19.4628,19.4687,382500.0
2008-06-02 12:00:00,32.64,32.77,32.61,32.69,290700.0,19.4747,19.5523,19.4568,19.5045,290700.0
2008-06-02 12:30:00,32.69,32.71,32.48,32.49,815200.0,19.5045,19.5165,19.3792,19.3852,815200.0
2008-06-02 13:00:00,32.49,32.65,32.42,32.63,407200.0,19.3852,19.4807,19.3434,19.4687,407200.0
2008-06-02 13:30:00,32.64,32.7,32.59,32.7,311200.0,19.4747,19.5105,19.4449,19.5105,311200.0
2008-06-02 14:00:00,32.71,32.8,32.65,32.76,565200.0,19.5165,19.5702,19.4807,19.5463,565200.0
2008-06-02 14:30:00,32.76,32.79,32.69,32.75,577700.0,19.5463,19.5642,19.5045,19.5403,577700.0
2008-06-02 15:00:00,32.75,32.84,32.69,32.8,591000.0,19.5403,19.594,19.5045,19.5702,591000.0
2008-06-02 15:30:00,32.8,32.85,32.75,32.81,934100.0,19.5702,19.6,19.5403,19.5761,934100.0
2008-06-03 09:30:00,32.84,33.13,32.47,32.5,713700.0,19.594,19.7671,19.3733,19.3912,713700.0
2008-06-03 10:00:00,32.5,32.82,32.49,32.56,780400.0,19.3912,19.5821,19.3852,19.427,780400.0
2008-06-03 10:30:00,32.56,32.69,32.49,32.64,730500.0,19.427,19.5045,19.3852,19.4747,730500.0
2008-06-03 11:00:00,32.64,32.89,32.63,32.8,858700.0,19.4747,19.6239,19.4687,19.5702,858700.0
2008-06-03 11:30:00,32.81,32.88,32.72,32.88,442400.0,19.5761,19.6179,19.5224,19.6179,442400.0
2008-06-03 12:00:00,32.88,32.98,32.87,32.89,566800.0,19.6179,19.6776,19.6119,19.6239,566800.0
2008-06-03 12:30:00,32.89,32.9,32.81,32.82,499100.0,19.6239,19.6298,19.5761,19.5821,499100.0
2008-06-03 13:00:00,32.82,32.86,32.75,32.75,487500.0,19.5821,19.606,19.5403,19.5403,487500.0
2008-06-03 13:30:00,32.75,32.75,32.51,32.62,947500.0,19.5403,19.5403,19.3971,19.4628,947500.0
2008-06-03 14:00:00,32.62,32.72,32.44,32.56,918100.0,19.4628,19.5224,19.3554,19.427,918100.0
2008-06-03 14:30:00,32.56,32.86,32.55,32.81,869000.0,19.427,19.606,19.421,19.5761,869000.0
2008-06-03 15:00:00,32.81,33.0,32.74,32.93,1446800.0,19.5761,19.6895,19.5344,19.6477,1446800.0
2008-06-03 15:30:00,32.92,33.0,32.82,32.82,1233200.0,19.6418,19.6895,19.5821,19.5821,1233200.0
2008-06-04 09:30:00,32.66,33.06,32.64,32.76,829700.0,19.4866,19.7253,19.4747,19.5463,829700.0
2008-06-04 10:00:00,32.76,32.88,32.54,32.85,914700.0,19.5463,19.6179,19.415,19.6,914700.0
2008-06-04 10:30:00,32.85,33.1,32.71,33.01,792000.0,19.6,19.7492,19.5165,19.6955,792000.0
2008-06-04 11:00:00,33.0,33.08,32.85,32.9,796100.0,19.6895,19.7372,19.6,19.6298,796100.0
2008-06-04 11:30:00,32.91,32.91,32.75,32.78,420800.0,19.6358,19.6358,19.5403,19.5582,420800.0
2008-06-04 12:00:00,32.77,32.94,32.73,32.85,357300.0,19.5523,19.6537,19.5284,19.6,357300.0
2008-06-04 12:30:00,32.85,32.87,32.57,32.58,556000.0,19.6,19.6119,19.4329,19.4389,556000.0
2008-06-04 13:00:00,32.58,32.71,32.49,32.67,558100.0,19.4389,19.5165,19.3852,19.4926,558100.0
2008-06-04 13:30:00,32.68,32.79,32.58,32.76,617100.0,19.4986,19.5642,19.4389,19.5463,617100.0
2008-06-04 14:00:00,32.76,32.79,32.61,32.69,1010000.0,19.5463,19.5642,19.4568,19.5045,1010000.0
2008-06-04 14:30:00,32.69,32.84,32.62,32.63,1444400.0,19.5045,19.594,19.4628,19.4687,1444400.0
2008-06-04 15:00:00,32.63,32.91,32.63,32.84,1231100.0,19.4687,19.6358,19.4687,19.594,1231100.0
2008-06-04 15:30:00,32.84,32.98,32.76,32.87,1046000.0,19.594,19.6776,19.5463,19.6119,1046000.0
2008-06-05 09:30:00,32.91,33.24,32.82,33.2,778000.0,19.6358,19.8327,19.5821,19.8088,778000.0
2008-06-05 10:00:00,33.19,33.25,33.0,33.19,1026400.0,19.8029,19.8387,19.6895,19.8029,1026400.0
2008-06-05 10:30:00,33.18,33.48,33.17,33.4,942400.0,19.7969,19.9759,19.7909,19.9282,942400.0
2008-06-05 11:00:00,33.4,33.43,33.14,33.26,909900.0,19.9282,19.9461,19.773,19.8446,909900.0
2008-06-05 11:30:00,33.25,33.35,33.22,33.33,583500.0,19.8387,19.8983,19.8208,19.8864,583500.0
2008-06-05 12:00:00,33.34,33.49,33.33,33.47,578000.0,19.8924,19.9819,19.8864,19.9699,578000.0
2008-06-05 12:30:00,33.47,33.5,33.39,33.47,420900.0,19.9699,19.9878,19.9222,19.9699,420900.0
2008-06-05 13:00:00,33.47,33.54,33.44,33.5,465100.0,19.9699,20.0117,19.952,19.9878,465100.0
2008-06-05 13:30:00,33.5,33.5,33.29,33.34,584200.0,19.9878,19.9878,19.8625,19.8924,584200.0
2008-06-05 14:00:00,33.34,33.34,33.05,33.09,975100.0,19.8924,19.8924,19.7193,19.7432,975100.0
2008-06-05 14:30:00,33.09,33.35,33.08,33.33,758300.0,19.7432,19.8983,19.7372,19.8864,758300.0
2008-06-05 15:00:00,33.34,33.48,33.27,33.37,687900.0,19.8924,19.9759,19.8506,19.9103,687900.0
2008-06-05 15:30:00,33.36,33.54,33.35,33.5,1289600.0,19.9043,20.0117,19.8983,19.9878,1289600.0
2008-06-06 09:30:00,33.27,33.27,32.75,32.81,1389200.0,19.8506,19.8506,19.5403,19.5761,1389200.0
2008-06-06 10:00:00,32.81,32.81,32.59,32.7,1109700.0,19.5761,19.5761,19.4449,19.5105,1109700.0
2008-06-06 10:30:00,32.69,32.76,32.54,32.57,804600.0,19.5045,19.5463,19.415,19.4329,804600.0
2008-06-06 11:00:00,32.57,32.62,32.45,32.5,1147800.0,19.4329,19.4628,19.3613,19.3912,1147800.0
2008-06-06 11:30:00,32.5,32.56,32.46,32.53,893100.0,19.3912,19.427,19.3673,19.4091,893100.0
2008-06-06 12:00:00,32.52,32.64,32.49,32.55,619600.0,19.4031,19.4747,19.3852,19.421,619600.0
2008-06-06 12:30:00,32.54,32.61,32.52,32.57,600300.0,19.415,19.4568,19.4031,19.4329,600300.0
2008-06-06 13:00:00,32.57,32.6,32.45,32.58,1133700.0,19.4329,19.4508,19.3613,19.4389,1133700.0
2008-06-06 13:30:00,32.59,32.61,32.41,32.5,728600.0,19.4449,19.4568,19.3375,19.3912,728600.0
2008-06-06 14:00:00,32.49,32.52,32.28,32.35,1192600.0,19.3852,19.4031,19.2599,19.3017,1192600.0
2008-06-06 14:30:00,32.34,32.41,32.28,32.29,673000.0,19.2957,19.3375,19.2599,19.2659,673000.0
2008-06-06 15:00:00,32.29,32.54,32.27,32.32,1085900.0,19.2659,19.415,19.2539,19.2838,1085900.0
2008-06-06 15:30:00,32.32,32.36,32.0,32.01,2866300.0,19.2838,19.3076,19.0928,19.0988,2866300.0
2008-06-09 09:30:00,32.38,32.39,31.79,31.94,1256800.0,19.3196,19.3255,18.9675,19.057,1256800.0
2008-06-09 10:00:00,31.94,32.07,31.87,31.9,1294000.0,19.057,19.1346,19.0153,19.0332,1294000.0
2008-06-09 10:30:00,31.9,31.91,31.65,31.69,850700.0,19.0332,19.0391,18.884,18.9079,850700.0
2008-06-09 11:00:00,31.68,31.86,31.63,31.84,681400.0,18.9019,19.0093,18.8721,18.9974,681400.0
2008-06-09 11:30:00,31.85,31.91,31.64,31.67,370500.0,19.0033,19.0391,18.878,18.8959,370500.0
2008-06-09 12:00:00,31.67,31.67,31.52,31.52,503700.0,18.8959,18.8959,18.8064,18.8064,503700.0
2008-06-09 12:30:00,31.52,31.53,31.34,31.35,855900.0,18.8064,18.8124,18.6991,18.705,855900.0
2008-06-09 13:00:00,31.35,31.35,30.94,31.03,1721500.0,18.705,18.705,18.4604,18.5141,1721500.0
2008-06-09 13:30:00,31.03,31.11,30.86,30.89,966600.0,18.5141,18.5618,18.4127,18.4306,966600.0
2008-06-09 14:00:00,30.88,31.0,30.75,30.98,1114400.0,18.4246,18.4962,18.347,18.4843,1114400.0
2008-06-09 14:30:00,30.98,31.01,30.78,30.81,1176900.0,18.4843,18.5022,18.3649,18.3828,1176900.0
2008-06-09 15:00:00,30.81,30.81,30.64,30.68,1106800.0,18.3828,18.3828,18.2814,18.3053,1106800.0
2008-06-09 15:30:00,30.68,31.03,30.68,31.01,2671300.0,18.3053,18.5141,18.3053,18.5022,2671300.0
2008-06-10 09:30:00,30.67,31.37,30.58,31.1,2052800.0,18.2993,18.717,18.2456,18.5559,2052800.0
2008-06-10 10:00:00,31.11,31.58,31.08,31.32,1565800.0,18.5618,18.8422,18.5439,18.6871,1565800.0
2008-06-10 10:30:00,31.33,31.41,31.1,31.16,1574900.0,18.6931,18.7408,18.5559,18.5917,1574900.0
2008-06-10 11:00:00,31.16,31.28,30.95,31.2,1088400.0,18.5917,18.6633,18.4664,18.6155,1088400.0
2008-06-10 11:30:00,31.21,31.57,31.16,31.38,1314500.0,18.6215,18.8363,18.5917,18.7229,1314500.0
2008-06-10 12:00:00,31.38,31.63,31.25,31.5,1107800.0,18.7229,18.8721,18.6454,18.7945,1107800.0
2008-06-10 12:30:00,31.51,31.53,31.32,31.36,618100.0,18.8005,18.8124,18.6871,18.711,618100.0
2008-06-10 13:00:00,31.35,31.54,31.27,31.46,601500.0,18.705,18.8184,18.6573,18.7707,601500.0
2008-06-10 13:30:00,31.45,31.47,31.32,31.34,469000.0,18.7647,18.7766,18.6871,18.6991,469000.0
2008-06-10 14:00:00,31.34,31.37,31.11,31.24,789000.0,18.6991,18.717,18.5618,18.6394,789000.0
2008-06-10 14:30:00,31.25,31.31,31.21,31.28,546100.0,18.6454,18.6812,18.6215,18.6633,546100.0
2008-06-10 15:00:00,31.29,31.33,31.23,31.27,770300.0,18.6692,18.6931,18.6334,18.6573,770300.0
2008-06-10 15:30:00,31.27,31.28,31.14,31.21,1277100.0,18.6573,18.6633,18.5797,18.6215,1277100.0
2008-06-11 09:30:00,31.23,31.42,30.65,30.65,1145700.0,18.6334,18.7468,18.2874,18.2874,1145700.0
2008-06-11 10:00:00,30.65,30.7,30.24,30.32,1721600.0,18.2874,18.3172,18.0427,18.0905,1721600.0
2008-06-11 10:30:00,30.32,30.88,30.29,30.84,1571000.0,18.0905,18.4246,18.0726,18.4007,1571000.0
2008-06-11 11:00:00,30.83,30.86,30.44,30.47,852200.0,18.3948,18.4127,18.1621,18.18,852200.0
2008-06-11 11:30:00,30.47,30.59,30.42,30.57,910700.0,18.18,18.2516,18.1501,18.2396,910700.0
2008-06-11 12:00:00,30.57,30.65,30.47,30.48,607900.0,18.2396,18.2874,18.18,18.1859,607900.0
2008-06-11 12:30:00,30.48,30.56,30.36,30.55,587300.0,18.1859,18.2337,18.1143,18.2277,587300.0
2008-06-11 13:00:00,30.55,30.6,30.45,30.56,587400.0,18.2277,18.2575,18.168,18.2337,587400.0
2008-06-11 13:30:00,30.55,30.59,30.41,30.5,637100.0,18.2277,18.2516,18.1442,18.1979,637100.0
2008-06-11 14:00:00,30.5,30.66,30.44,30.6,758800.0,18.1979,18.2933,18.1621,18.2575,758800.0
2008-06-11 14:30:00,30.61,30.65,30.51,30.6,709100.0,18.2635,18.2874,18.2038,18.2575,709100.0
2008-06-11 15:00:00,30.6,30.66,30.59,30.65,1357600.0,18.2575,18.2933,18.2516,18.2874,1357600.0
2008-06-11 15:30:00,30.66,30.67,30.5,30.52,2710000.0,18.2933,18.2993,18.1979,18.2098,2710000.0
2008-06-12 09:30:00,30.66,31.8,30.66,31.51,2064500.0,18.2933,18.9735,18.2933,18.8005,2064500.0
2008-06-12 10:00:00,31.52,31.6,31.2,31.38,1289700.0,18.8064,18.8542,18.6155,18.7229,1289700.0
2008-06-12 10:30:00,31.38,31.49,31.31,31.43,688400.0,18.7229,18.7886,18.6812,18.7528,688400.0
2008-06-12 11:00:00,31.43,31.62,31.4,31.56,790100.0,18.7528,18.8661,18.7349,18.8303,790100.0
2008-06-12 11:30:00,31.57,31.6,31.27,31.32,743300.0,18.8363,18.8542,18.6573,18.6871,743300.0
2008-06-12 12:00:00,31.31,31.46,31.31,31.45,572700.0,18.6812,18.7707,18.6812,18.7647,572700.0
2008-06-12 12:30:00,31.46,31.59,31.35,31.38,748700.0,18.7707,18.8482,18.705,18.7229,748700.0
2008-06-12 13:00:00,31.38,31.5,31.33,31.45,754700.0,18.7229,18.7945,18.6931,18.7647,754700.0
2008-06-12 13:30:00,31.44,31.45,31.16,31.25,761900.0,18.7587,18.7647,18.5917,18.6454,761900.0
2008-06-12 14:00:00,31.25,31.27,31.07,31.09,988300.0,18.6454,18.6573,18.538,18.5499,988300.0
2008-06-12 14:30:00,31.08,31.13,30.98,31.04,682600.0,18.5439,18.5738,18.4843,18.5201,682600.0
2008-06-12 15:00:00,31.04,31.06,30.75,30.79,1179700.0,18.5201,18.532,18.347,18.3709,1179700.0
2008-06-12 15:30:00,30.79,31.17,30.74,31.15,2100600.0,18.3709,18.5976,18.3411,18.5857,2100600.0
2008-06-13 09:30:00,31.49,31.7,30.71,31.03,1834100.0,18.7886,18.9138,18.3232,18.5141,1834100.0
2008-06-13 10:00:00,31.02,31.44,31.01,31.18,1594400.0,18.5081,18.7587,18.5022,18.6036,1594400.0
2008-06-13 10:30:00,31.17,31.2,31.0,31.15,975100.0,18.5976,18.6155,18.4962,18.5857,975100.0
2008-06-13 11:00:00,31.16,31.25,31.06,31.17,733800.0,18.5917,18.6454,18.532,18.5976,733800.0
2008-06-13 11:30:00,31.17,31.18,30.83,30.83,1622300.0,18.5976,18.6036,18.3948,18.3948,1622300.0
2008-06-13 12:00:00,30.84,30.89,30.69,30.69,896800.0,18.4007,18.4306,18.3112,18.3112,896800.0
2008-06-13 12:30:00,30.69,30.71,30.41,30.43,1670000.0,18.3112,18.3232,18.1442,18.1561,1670000.0
2008-06-13 13:00:00,30.43,30.47,30.23,30.34,2314000.0,18.1561,18.18,18.0368,18.1024,2314000.0
2008-06-13 13:30:00,30.34,30.45,30.02,30.42,1943800.0,18.1024,18.168,17.9115,18.1501,1943800.0
2008-06-13 14:00:00,30.41,30.65,30.36,30.53,2308900.0,18.1442,18.2874,18.1143,18.2158,2308900.0
2008-06-13 14:30:00,30.53,30.76,30.48,30.73,1370100.0,18.2158,18.353,18.1859,18.3351,1370100.0
2008-06-13 15:00:00,30.74,30.81,30.63,30.64,1440700.0,18.3411,18.3828,18.2754,18.2814,1440700.0
2008-06-13 15:30:00,30.64,30.84,30.54,30.83,2575500.0,18.2814,18.4007,18.2217,18.3948,2575500.0
2008-06-16 09:30:00,30.69,31.04,30.33,30.9,1377600.0,18.3112,18.5201,18.0964,18.4365,1377600.0
2008-06-16 10:00:00,30.9,31.23,30.82,31.21,1126600.0,18.4365,18.6334,18.3888,18.6215,1126600.0
2008-06-16 10:30:00,31.22,31.3,31.09,31.3,896000.0,18.6275,18.6752,18.5499,18.6752,896000.0
2008-06-16 11:00:00,31.3,31.32,31.07,31.17,954100.0,18.6752,18.6871,18.538,18.5976,954100.0
2008-06-16 11:30:00,31.17,31.21,31.1,31.19,588700.0,18.5976,18.6215,18.5559,18.6096,588700.0
2008-06-16 12:00:00,31.19,31.22,31.01,31.03,661400.0,18.6096,18.6275,18.5022,18.5141,661400.0
2008-06-16 12:30:00,31.03,31.19,31.02,31.1,431900.0,18.5141,18.6096,18.5081,18.5559,431900.0
2008-06-16 13:00:00,31.1,31.24,30.96,31.24,678000.0,18.5559,18.6394,18.4723,18.6394,678000.0
2008-06-16 13:30:00,31.24,31.41,31.18,31.36,1331000.0,18.6394,18.7408,18.6036,18.711,1331000.0
2008-06-16 14:00:00,31.36,31.46,31.27,31.32,890300.0,18.711,18.7707,18.6573,18.6871,890300.0
2008-06-16 14:30:00,31.33,31.55,31.31,31.54,823700.0,18.6931,18.8243,18.6812,18.8184,823700.0
2008-06-16 15:00:00,31.53,31.55,31.43,31.46,968700.0,18.8124,18.8243,18.7528,18.7707,968700.0
2008-06-16 15:30:00,31.47,31.48,31.32,31.4,2033900.0,18.7766,18.7826,18.6871,18.7349,2033900.0
2008-06-17 09:30:00,31.6,31.81,31.18,31.3,1211000.0,18.8542,18.9795,18.6036,18.6752,1211000.0
2008-06-17 10:00:00,31.3,31.39,31.01,31.03,965500.0,18.6752,18.7289,18.5022,18.5141,965500.0
2008-06-17 10:30:00,31.03,31.09,30.87,30.9,957400.0,18.5141,18.5499,18.4186,18.4365,957400.0
2008-06-17 11:00:00,30.89,31.09,30.69,30.74,1053300.0,18.4306,18.5499,18.3112,18.3411,1053300.0
2008-06-17 11:30:00,30.74,30.93,30.61,30.81,1165500.0,18.3411,18.4544,18.2635,18.3828,1165500.0
2008-06-17 12:00:00,30.8,31.03,30.77,30.86,592400.0,18.3769,18.5141,18.359,18.4127,592400.0
2008-06-17 12:30:00,30.88,31.02,30.72,30.99,691600.0,18.4246,18.5081,18.3291,18.4902,691600.0
2008-06-17 13:00:00,30.98,31.05,30.89,31.01,704500.0,18.4843,18.526,18.4306,18.5022,704500.0
2008-06-17 13:30:00,31.02,31.08,30.98,31.06,556400.0,18.5081,18.5439,18.4843,18.532,556400.0
2008-06-17 14:00:00,31.07,31.09,30.75,30.77,855000.0,18.538,18.5499,18.347,18.359,855000.0
2008-06-17 14:30:00,30.77,30.95,30.72,30.86,669200.0,18.359,18.4664,18.3291,18.4127,669200.0
2008-06-17 15:00:00,30.86,30.94,30.73,30.74,1048400.0,18.4127,18.4604,18.3351,18.3411,1048400.0
2008-06-17 15:30:00,30.74,30.78,30.62,30.68,1840200.0,18.3411,18.3649,18.2695,18.3053,1840200.0
2008-06-18 09:30:00,30.3,30.35,29.75,29.75,3897000.0,18.0785,18.1084,17.7504,17.7504,3897000.0
2008-06-18 10:00:00,29.74,29.97,29.7,29.93,1874000.0,17.7444,17.8816,17.7205,17.8578,1874000.0
2008-06-18 10:30:00,29.94,29.95,29.76,29.95,1837000.0,17.8637,17.8697,17.7563,17.8697,1837000.0
2008-06-18 11:00:00,29.95,30.13,29.93,30.01,1192800.0,17.8697,17.9771,17.8578,17.9055,1192800.0
2008-06-18 11:30:00,30.01,30.54,30.0,30.5,1747100.0,17.9055,18.2217,17.8995,18.1979,1747100.0
2008-06-18 12:00:00,30.51,30.51,30.12,30.14,1803700.0,18.2038,18.2038,17.9711,17.9831,1803700.0
2008-06-18 12:30:00,30.14,30.18,30.06,30.09,1070800.0,17.9831,18.0069,17.9353,17.9532,1070800.0
2008-06-18 13:00:00,30.09,30.13,29.93,30.02,969000.0,17.9532,17.9771,17.8578,17.9115,969000.0
2008-06-18 13:30:00,30.02,30.12,29.99,30.06,709500.0,17.9115,17.9711,17.8936,17.9353,709500.0
2008-06-18 14:00:00,30.06,30.17,29.97,30.02,1207200.0,17.9353,18.001,17.8816,17.9115,1207200.0
2008-06-18 14:30:00,30.02,30.33,30.01,30.27,1206000.0,17.9115,18.0964,17.9055,18.0606,1206000.0
2008-06-18 15:00:00,30.28,30.37,30.15,30.2,1234800.0,18.0666,18.1203,17.989,18.0189,1234800.0
2008-06-18 15:30:00,30.2,30.2,29.98,30.04,2122400.0,18.0189,18.0189,17.8876,17.9234,2122400.0
2008-06-19 09:30:00,30.0,30.16,29.3,29.68,2676600.0,17.8995,17.995,17.4819,17.7086,2676600.0
2008-06-19 10:00:00,29.67,29.91,29.48,29.79,2739100.0,17.7026,17.8458,17.5893,17.7742,2739100.0
2008-06-19 10:30:00,29.8,29.9,29.76,29.83,1803200.0,17.7802,17.8399,17.7563,17.7981,1803200.0
2008-06-19 11:00:00,29.83,29.89,29.39,29.5,3121200.0,17.7981,17.8339,17.5356,17.6012,3121200.0
2008-06-19 11:30:00,29.5,29.51,29.31,29.32,2038500.0,17.6012,17.6072,17.4879,17.4938,2038500.0
2008-06-19 12:00:00,29.32,29.56,29.3,29.45,1471500.0,17.4938,17.637,17.4819,17.5714,1471500.0
2008-06-19 12:30:00,29.44,29.47,29.34,29.38,872500.0,17.5654,17.5833,17.5057,17.5296,872500.0
2008-06-19 13:00:00,29.38,29.46,29.35,29.46,585700.0,17.5296,17.5773,17.5117,17.5773,585700.0
2008-06-19 13:30:00,29.46,29.5,29.3,29.31,828400.0,17.5773,17.6012,17.4819,17.4879,828400.0
2008-06-19 14:00:00,29.31,29.67,29.25,29.64,1126200.0,17.4879,17.7026,17.4521,17.6847,1126200.0
2008-06-19 14:30:00,29.64,29.77,29.61,29.77,1079500.0,17.6847,17.7623,17.6668,17.7623,1079500.0
2008-06-19 15:00:00,29.78,30.0,29.77,29.82,2080900.0,17.7683,17.8995,17.7623,17.7921,2080900.0
2008-06-19 15:30:00,29.82,29.97,29.78,29.93,2425100.0,17.7921,17.8816,17.7683,17.8578,2425100.0
2008-06-20 09:30:00,28.8,29.5,28.8,29.26,5334600.0,17.1836,17.6012,17.1836,17.458,5334600.0
2008-06-20 10:00:00,29.26,29.52,29.03,29.4,2205200.0,17.458,17.6131,17.3208,17.5415,2205200.0
2008-06-20 10:30:00,29.4,29.87,29.4,29.81,2379500.0,17.5415,17.822,17.5415,17.7862,2379500.0
2008-06-20 11:00:00,29.82,30.28,29.79,30.08,2321500.0,17.7921,18.0666,17.7742,17.9473,2321500.0
2008-06-20 11:30:00,30.09,30.26,30.05,30.13,1443500.0,17.9532,18.0547,17.9294,17.9771,1443500.0
2008-06-20 12:00:00,30.12,30.14,29.86,29.95,904200.0,17.9711,17.9831,17.816,17.8697,904200.0
2008-06-20 12:30:00,29.94,30.09,29.91,29.98,607300.0,17.8637,17.9532,17.8458,17.8876,607300.0
2008-06-20 13:00:00,29.99,30.1,29.81,29.84,984400.0,17.8936,17.9592,17.7862,17.8041,984400.0
2008-06-20 13:30:00,29.85,29.89,29.67,29.67,1109300.0,17.81,17.8339,17.7026,17.7026,1109300.0
2008-06-20 14:00:00,29.68,29.8,29.62,29.78,1085100.0,17.7086,17.7802,17.6728,17.7683,1085100.0
2008-06-20 14:30:00,29.78,29.92,29.7,29.72,964300.0,17.7683,17.8518,17.7205,17.7325,964300.0
2008-06-20 15:00:00,29.71,30.05,29.7,29.83,1614500.0,17.7265,17.9294,17.7205,17.7981,1614500.0
2008-06-20 15:30:00,29.82,29.9,29.63,29.68,2750800.0,17.7921,17.8399,17.6788,17.7086,2750800.0
2008-06-23 09:30:00,29.93,29.93,29.25,29.3,1415000.0,17.8578,17.8578,17.4521,17.4819,1415000.0
2008-06-23 10:00:00,29.3,29.41,29.02,29.02,1788600.0,17.4819,17.5475,17.3148,17.3148,1788600.0
2008-06-23 10:30:00,29.02,29.15,28.9,29.11,1789400.0,17.3148,17.3924,17.2432,17.3685,1789400.0
2008-06-23 11:00:00,29.1,29.1,28.84,28.89,1419600.0,17.3626,17.3626,17.2074,17.2373,1419600.0
2008-06-23 11:30:00,28.9,28.99,28.86,28.89,1128900.0,17.2432,17.2969,17.2194,17.2373,1128900.0
2008-06-23 12:00:00,28.9,28.91,28.75,28.77,970800.0,17.2432,17.2492,17.1537,17.1657,970800.0
2008-06-23 12:30:00,28.77,28.84,28.75,28.84,898100.0,17.1657,17.2074,17.1537,17.2074,898100.0
2008-06-23 13:00:00,28.84,28.95,28.81,28.94,1001300.0,17.2074,17.2731,17.1895,17.2671,1001300.0
2008-06-23 13:30:00,28.95,29.1,28.92,29.06,649000.0,17.2731,17.3626,17.2552,17.3387,649000.0
2008-06-23 14:00:00,29.07,29.1,28.85,28.88,867200.0,17.3447,17.3626,17.2134,17.2313,867200.0
2008-06-23 14:30:00,28.89,28.94,28.85,28.91,649800.0,17.2373,17.2671,17.2134,17.2492,649800.0
2008-06-23 15:00:00,28.92,28.94,28.85,28.92,806400.0,17.2552,17.2671,17.2134,17.2552,806400.0
2008-06-23 15:30:00,28.93,28.96,28.88,28.92,1849200.0,17.2611,17.279,17.2313,17.2552,1849200.0
2008-06-24 09:30:00,28.82,29.5,28.76,28.78,2053700.0,17.1955,17.6012,17.1597,17.1716,2053700.0
2008-06-24 10:00:00,28.77,29.01,28.65,29.0,1831800.0,17.1657,17.3089,17.0941,17.3029,1831800.0
2008-06-24 10:30:00,29.0,29.65,28.95,29.65,1805500.0,17.3029,17.6907,17.2731,17.6907,1805500.0
2008-06-24 11:00:00,29.64,29.85,29.52,29.63,1595200.0,17.6847,17.81,17.6131,17.6788,1595200.0
2008-06-24 11:30:00,29.63,30.02,29.54,29.89,1467900.0,17.6788,17.9115,17.6251,17.8339,1467900.0
2008-06-24 12:00:00,29.89,30.12,29.83,30.09,951300.0,17.8339,17.9711,17.7981,17.9532,951300.0
2008-06-24 12:30:00,30.09,30.12,29.85,29.9,937700.0,17.9532,17.9711,17.81,17.8399,937700.0
2008-06-24 13:00:00,29.9,29.99,29.83,29.88,651700.0,17.8399,17.8936,17.7981,17.8279,651700.0
2008-06-24 13:30:00,29.88,30.0,29.74,29.98,740100.0,17.8279,17.8995,17.7444,17.8876,740100.0
2008-06-24 14:00:00,29.97,30.07,29.9,29.9,606600.0,17.8816,17.9413,17.8399,17.8399,606600.0
2008-06-24 14:30:00,29.91,29.93,29.63,29.78,938300.0,17.8458,17.8578,17.6788,17.7683,938300.0
2008-06-24 15:00:00,29.77,29.87,29.66,29.76,1214500.0,17.7623,17.822,17.6967,17.7563,1214500.0
2008-06-24 15:30:00,29.75,29.98,29.69,29.94,2629700.0,17.7504,17.8876,17.7146,17.8637,2629700.0
2008-06-25 09:30:00,30.1,31.04,30.01,30.82,3116400.0,17.9592,18.5201,17.9055,18.3888,3116400.0
2008-06-25 10:00:00,30.82,30.94,30.62,30.68,1613700.0,18.3888,18.4604,18.2695,18.3053,1613700.0
2008-06-25 10:30:00,30.69,31.05,30.68,30.9,2314100.0,18.3112,18.526,18.3053,18.4365,2314100.0
2008-06-25 11:00:00,30.9,31.05,30.75,30.78,1843700.0,18.4365,18.526,18.347,18.3649,1843700.0
2008-06-25 11:30:00,30.78,30.8,30.47,30.7,1089700.0,18.3649,18.3769,18.18,18.3172,1089700.0
2008-06-25 12:00:00,30.71,30.71,30.61,30.69,426300.0,18.3232,18.3232,18.2635,18.3112,426300.0
2008-06-25 12:30:00,30.68,30.7,30.44,30.45,425900.0,18.3053,18.3172,18.1621,18.168,425900.0
2008-06-25 13:00:00,30.45,30.45,30.36,30.38,1055100.0,18.168,18.168,18.1143,18.1263,1055100.0
2008-06-25 13:30:00,30.37,30.39,30.31,30.36,570200.0,18.1203,18.1322,18.0845,18.1143,570200.0
2008-06-25 14:00:00,30.36,30.63,30.16,30.17,2409200.0,18.1143,18.2754,17.995,18.001,2409200.0
2008-06-25 14:30:00,30.17,30.42,30.04,30.31,2561900.0,18.001,18.1501,17.9234,18.0845,2561900.0
2008-06-25 15:00:00,30.31,30.48,29.93,30.03,1937000.0,18.0845,18.1859,17.8578,17.9174,1937000.0
2008-06-25 15:30:00,30.02,30.08,29.78,29.94,3400000.0,17.9115,17.9473,17.7683,17.8637,3400000.0
2008-06-26 09:30:00,29.38,29.89,28.7,29.2,1867800.0,17.7897,18.0985,17.3779,17.6807,1867800.0
2008-06-26 10:00:00,29.21,29.31,28.92,29.08,2319000.0,17.6867,17.7473,17.5111,17.608,2319000.0
2008-06-26 10:30:00,29.07,29.17,28.77,28.82,2150200.0,17.6019,17.6625,17.4203,17.4506,2150200.0
2008-06-26 11:00:00,28.81,29.02,28.81,28.9,1319800.0,17.4445,17.5717,17.4445,17.499,1319800.0
2008-06-26 11:30:00,28.89,29.26,28.89,29.24,2084800.0,17.493,17.717,17.493,17.7049,2084800.0
2008-06-26 12:00:00,29.24,29.24,29.01,29.04,1353100.0,17.7049,17.7049,17.5656,17.5838,1353100.0
2008-06-26 12:30:00,29.05,29.06,28.84,28.89,1662900.0,17.5898,17.5959,17.4627,17.493,1662900.0
2008-06-26 13:00:00,28.89,28.99,28.79,28.85,1151800.0,17.493,17.5535,17.4324,17.4687,1151800.0
2008-06-26 13:30:00,28.83,29.04,28.81,29.02,891800.0,17.4566,17.5838,17.4445,17.5717,891800.0
2008-06-26 14:00:00,29.02,29.06,28.8,28.85,1646900.0,17.5717,17.5959,17.4385,17.4687,1646900.0
2008-06-26 14:30:00,28.85,28.97,28.74,28.85,1079300.0,17.4687,17.5414,17.4021,17.4687,1079300.0
2008-06-26 15:00:00,28.85,29.09,28.85,28.95,1356100.0,17.4687,17.6141,17.4687,17.5293,1356100.0
2008-06-26 15:30:00,28.95,28.95,28.64,28.68,3250900.0,17.5293,17.5293,17.3416,17.3658,3250900.0
2008-06-27 09:30:00,28.74,28.82,28.41,28.77,1819900.0,17.4021,17.4506,17.2023,17.4203,1819900.0
2008-06-27 10:00:00,28.77,28.9,28.63,28.72,1448600.0,17.4203,17.499,17.3355,17.39,1448600.0
2008-06-27 10:30:00,28.71,28.91,28.49,28.55,1163400.0,17.384,17.5051,17.2508,17.2871,1163400.0
2008-06-27 11:00:00,28.54,28.68,28.45,28.62,894900.0,17.281,17.3658,17.2265,17.3295,894900.0
2008-06-27 11:30:00,28.62,28.71,28.57,28.63,866000.0,17.3295,17.384,17.2992,17.3355,866000.0
2008-06-27 12:00:00,28.62,28.81,28.62,28.7,864900.0,17.3295,17.4445,17.3295,17.3779,864900.0
2008-06-27 12:30:00,28.71,28.73,28.46,28.6,1482400.0,17.384,17.3961,17.2326,17.3174,1482400.0
2008-06-27 13:00:00,28.59,28.6,28.27,28.31,1259200.0,17.3113,17.3174,17.1175,17.1418,1259200.0
2008-06-27 13:30:00,28.32,28.42,28.15,28.35,1105500.0,17.1478,17.2084,17.0449,17.166,1105500.0
2008-06-27 14:00:00,28.35,28.53,28.28,28.44,1296600.0,17.166,17.275,17.1236,17.2205,1296600.0
2008-06-27 14:30:00,28.43,28.59,28.36,28.53,703900.0,17.2144,17.3113,17.172,17.275,703900.0
2008-06-27 15:00:00,28.54,28.55,28.3,28.33,950800.0,17.281,17.2871,17.1357,17.1539,950800.0
2008-06-27 15:30:00,28.32,28.49,28.25,28.35,2418300.0,17.1478,17.2508,17.1054,17.166,2418300.0
2008-06-30 09:30:00,28.41,28.74,28.1,28.12,1563600.0,17.2023,17.4021,17.0146,17.0267,1563600.0
2008-06-30 10:00:00,28.11,28.36,28.04,28.26,1549100.0,17.0207,17.172,16.9783,17.1115,1549100.0
2008-06-30 10:30:00,28.25,28.34,28.02,28.26,1248400.0,17.1054,17.1599,16.9662,17.1115,1248400.0
2008-06-30 11:00:00,28.26,28.42,28.07,28.41,978100.0,17.1115,17.2084,16.9964,17.2023,978100.0
2008-06-30 11:30:00,28.4,28.43,28.14,28.29,1015400.0,17.1963,17.2144,17.0388,17.1297,1015400.0
2008-06-30 12:00:00,28.3,28.5,28.26,28.45,1076100.0,17.1357,17.2568,17.1115,17.2265,1076100.0
2008-06-30 12:30:00,28.45,28.47,28.27,28.3,689200.0,17.2265,17.2386,17.1175,17.1357,689200.0
2008-06-30 13:00:00,28.29,28.31,28.08,28.1,671800.0,17.1297,17.1418,17.0025,17.0146,671800.0
2008-06-30 13:30:00,28.1,28.2,27.96,28.08,932600.0,17.0146,17.0752,16.9298,17.0025,932600.0
2008-06-30 14:00:00,28.08,28.22,28.06,28.18,763000.0,17.0025,17.0873,16.9904,17.0631,763000.0
2008-06-30 14:30:00,28.19,28.21,28.06,28.17,708100.0,17.0691,17.0812,16.9904,17.057,708100.0
2008-06-30 15:00:00,28.18,28.34,28.16,28.26,1113200.0,17.0631,17.1599,17.0509,17.1115,1113200.0
2008-06-30 15:30:00,28.25,28.26,27.78,27.82,4747200.0,17.1054,17.1115,16.8209,16.8451,4747200.0
2008-07-01 09:30:00,27.61,28.41,27.45,28.21,2142000.0,16.7179,17.2023,16.621,17.0812,2142000.0
2008-07-01 10:00:00,28.21,28.48,27.95,27.99,2677400.0,17.0812,17.2447,16.9238,16.948,2677400.0
2008-07-01 10:30:00,27.98,28.16,27.81,27.88,2014300.0,16.942,17.0509,16.839,16.8814,2014300.0
2008-07-01 11:00:00,27.87,27.97,27.65,27.66,1367100.0,16.8753,16.9359,16.7421,16.7482,1367100.0
2008-07-01 11:30:00,27.65,27.77,27.51,27.53,1232200.0,16.7421,16.8148,16.6574,16.6695,1232200.0
2008-07-01 12:00:00,27.54,27.69,27.31,27.34,1721500.0,16.6755,16.7664,16.5363,16.5544,1721500.0
2008-07-01 12:30:00,27.35,27.67,27.33,27.59,1204600.0,16.5605,16.7542,16.5484,16.7058,1204600.0
2008-07-01 13:00:00,27.59,27.71,27.5,27.62,820400.0,16.7058,16.7785,16.6513,16.724,820400.0
2008-07-01 13:30:00,27.61,27.91,27.51,27.8,1140900.0,16.7179,16.8996,16.6574,16.833,1140900.0
2008-07-01 14:00:00,27.79,28.19,27.77,28.05,1701600.0,16.8269,17.0691,16.8148,16.9843,1701600.0
2008-07-01 14:30:00,28.05,28.4,27.99,28.3,1377200.0,16.9843,17.1963,16.948,17.1357,1377200.0
2008-07-01 15:00:00,28.29,28.4,28.16,28.23,1522600.0,17.1297,17.1963,17.0509,17.0933,1522600.0
2008-07-01 15:30:00,28.22,28.46,28.19,28.43,1896400.0,17.0873,17.2326,17.0691,17.2144,1896400.0
2008-07-02 09:30:00,28.51,28.89,28.5,28.8,1749800.0,17.2629,17.493,17.2568,17.4385,1749800.0
2008-07-02 10:00:00,28.81,29.07,28.81,28.98,1919100.0,17.4445,17.6019,17.4445,17.5475,1919100.0
2008-07-02 10:30:00,28.98,29.07,28.82,28.82,1354800.0,17.5475,17.6019,17.4506,17.4506,1354800.0
2008-07-02 11:00:00,28.82,28.83,28.38,28.39,1054900.0,17.4506,17.4566,17.1842,17.1902,1054900.0
2008-07-02 11:30:00,28.39,28.61,28.35,28.48,1775100.0,17.1902,17.3234,17.166,17.2447,1775100.0
2008-07-02 12:00:00,28.48,28.69,28.42,28.48,1504300.0,17.2447,17.3719,17.2084,17.2447,1504300.0
2008-07-02 12:30:00,28.49,28.64,28.39,28.59,896800.0,17.2508,17.3416,17.1902,17.3113,896800.0
2008-07-02 13:00:00,28.58,28.7,28.47,28.63,579600.0,17.3053,17.3779,17.2386,17.3355,579600.0
2008-07-02 13:30:00,28.62,28.91,28.58,28.83,899900.0,17.3295,17.5051,17.3053,17.4566,899900.0
2008-07-02 14:00:00,28.83,28.83,28.45,28.45,796900.0,17.4566,17.4566,17.2265,17.2265,796900.0
2008-07-02 14:30:00,28.45,28.57,28.32,28.35,887100.0,17.2265,17.2992,17.1478,17.166,887100.0
2008-07-02 15:00:00,28.36,28.42,28.25,28.33,1163600.0,17.172,17.2084,17.1054,17.1539,1163600.0
2008-07-02 15:30:00,28.33,28.35,28.08,28.11,1735200.0,17.1539,17.166,17.0025,17.0207,1735200.0
2008-07-03 09:30:00,28.29,28.76,27.87,28.15,2858300.0,17.1297,17.4142,16.8753,17.0449,2858300.0
2008-07-03 10:00:00,28.15,28.15,27.71,27.98,2597200.0,17.0449,17.0449,16.7785,16.942,2597200.0
2008-07-03 10:30:00,27.97,28.13,27.81,27.93,2037500.0,16.9359,17.0328,16.839,16.9117,2037500.0
2008-07-03 11:00:00,27.93,28.06,27.83,27.99,1380700.0,16.9117,16.9904,16.8511,16.948,1380700.0
2008-07-03 11:30:00,28.0,28.01,27.74,27.92,1085200.0,16.9541,16.9601,16.7966,16.9056,1085200.0
2008-07-03 12:00:00,27.91,27.99,27.78,27.96,1150600.0,16.8996,16.948,16.8209,16.9298,1150600.0
2008-07-03 12:30:00,27.96,27.96,27.59,27.7,1825400.0,16.9298,16.9298,16.7058,16.7724,1825400.0
2008-07-07 09:30:00,27.86,28.2,27.68,27.74,1836600.0,16.8693,17.0752,16.7603,16.7966,1836600.0
2008-07-07 10:00:00,27.73,27.81,27.42,27.58,1197800.0,16.7906,16.839,16.6029,16.6997,1197800.0
2008-07-07 10:30:00,27.59,27.62,27.32,27.34,1049600.0,16.7058,16.724,16.5423,16.5544,1049600.0
2008-07-07 11:00:00,27.34,27.45,27.27,27.31,1749800.0,16.5544,16.621,16.512,16.5363,1749800.0
2008-07-07 11:30:00,27.31,27.35,27.2,27.26,1379900.0,16.5363,16.5605,16.4697,16.506,1379900.0
2008-07-07 12:00:00,27.27,27.28,26.72,26.72,2142800.0,16.512,16.5181,16.179,16.179,2142800.0
2008-07-07 12:30:00,26.73,27.02,26.63,26.66,1694100.0,16.1851,16.3607,16.1245,16.1427,1694100.0
2008-07-07 13:00:00,26.66,26.87,26.44,26.77,2330900.0,16.1427,16.2698,16.0095,16.2093,2330900.0
2008-07-07 13:30:00,26.78,26.85,26.68,26.77,1089500.0,16.2153,16.2577,16.1548,16.2093,1089500.0
2008-07-07 14:00:00,26.77,26.92,26.63,26.9,1789800.0,16.2093,16.3001,16.1245,16.288,1789800.0
2008-07-07 14:30:00,26.9,27.05,26.89,27.0,1100200.0,16.288,16.3788,16.282,16.3486,1100200.0
2008-07-07 15:00:00,27.0,27.24,27.0,27.12,2697700.0,16.3486,16.4939,16.3486,16.4212,2697700.0
2008-07-07 15:30:00,27.12,27.26,26.84,26.86,4292900.0,16.4212,16.506,16.2517,16.2638,4292900.0
2008-07-08 09:30:00,26.99,27.12,26.47,26.75,2552700.0,16.3425,16.4212,16.0276,16.1972,2552700.0
2008-07-08 10:00:00,26.74,26.8,26.53,26.57,2028300.0,16.1911,16.2275,16.064,16.0882,2028300.0
2008-07-08 10:30:00,26.57,26.64,26.37,26.59,2050500.0,16.0882,16.1306,15.9671,16.1003,2050500.0
2008-07-08 11:00:00,26.58,26.83,26.43,26.74,2454500.0,16.0942,16.2456,16.0034,16.1911,2454500.0
2008-07-08 11:30:00,26.73,26.73,26.51,26.69,1910100.0,16.1851,16.1851,16.0519,16.1609,1910100.0
2008-07-08 12:00:00,26.68,27.17,26.63,27.15,2384900.0,16.1548,16.4515,16.1245,16.4394,2384900.0
2008-07-08 12:30:00,27.14,27.35,26.91,26.96,1533400.0,16.4333,16.5605,16.2941,16.3243,1533400.0
2008-07-08 13:00:00,26.96,27.12,26.92,27.01,1678300.0,16.3243,16.4212,16.3001,16.3546,1678300.0
2008-07-08 13:30:00,27.01,27.02,26.8,26.89,1160200.0,16.3546,16.3607,16.2275,16.282,1160200.0
2008-07-08 14:00:00,26.89,27.12,26.85,27.06,1409100.0,16.282,16.4212,16.2577,16.3849,1409100.0
2008-07-08 14:30:00,27.07,27.53,27.01,27.48,2068600.0,16.3909,16.6695,16.3546,16.6392,2068600.0
2008-07-08 15:00:00,27.47,27.88,27.47,27.83,3294600.0,16.6331,16.8814,16.6331,16.8511,3294600.0
2008-07-08 15:30:00,27.83,28.2,27.73,28.03,3053800.0,16.8511,17.0752,16.7906,16.9722,3053800.0
2008-07-09 09:30:00,28.08,28.33,27.37,27.57,2113600.0,17.0025,17.1539,16.5726,16.6937,2113600.0
2008-07-09 10:00:00,27.58,27.76,27.25,27.75,1623100.0,16.6997,16.8087,16.4999,16.8027,1623100.0
2008-07-09 10:30:00,27.75,27.76,27.41,27.58,1205900.0,16.8027,16.8087,16.5968,16.6997,1205900.0
2008-07-09 11:00:00,27.57,27.97,27.55,27.94,955100.0,16.6937,16.9359,16.6816,16.9177,955100.0
2008-07-09 11:30:00,27.95,27.95,27.49,27.65,838600.0,16.9238,16.9238,16.6453,16.7421,838600.0
2008-07-09 12:00:00,27.65,27.87,27.6,27.67,680400.0,16.7421,16.8753,16.7119,16.7542,680400.0
2008-07-09 12:30:00,27.66,27.75,27.54,27.62,846100.0,16.7482,16.8027,16.6755,16.724,846100.0
2008-07-09 13:00:00,27.62,27.67,27.51,27.58,658700.0,16.724,16.7542,16.6574,16.6997,658700.0
2008-07-09 13:30:00,27.58,27.68,27.47,27.51,1056900.0,16.6997,16.7603,16.6331,16.6574,1056900.0
2008-07-09 14:00:00,27.5,27.51,27.24,27.29,1417500.0,16.6513,16.6574,16.4939,16.5242,1417500.0
2008-07-09 14:30:00,27.28,27.33,26.85,26.99,1817300.0,16.5181,16.5484,16.2577,16.3425,1817300.0
2008-07-09 15:00:00,26.99,27.25,26.78,26.85,1606600.0,16.3425,16.4999,16.2153,16.2577,1606600.0
2008-07-09 15:30:00,26.85,26.95,26.38,26.51,3709200.0,16.2577,16.3183,15.9731,16.0519,3709200.0
2008-07-10 09:30:00,26.44,27.0,26.2,26.29,3488900.0,16.0095,16.3486,15.8642,15.9187,3488900.0
2008-07-10 10:00:00,26.3,26.48,26.0,26.29,2756800.0,15.9247,16.0337,15.7431,15.9187,2756800.0
2008-07-10 10:30:00,26.3,26.58,26.13,26.17,2296000.0,15.9247,16.0942,15.8218,15.846,2296000.0
2008-07-10 11:00:00,26.16,26.49,26.05,26.48,1670600.0,15.8399,16.0398,15.7733,16.0337,1670600.0
2008-07-10 11:30:00,26.48,26.88,26.46,26.74,1415900.0,16.0337,16.2759,16.0216,16.1911,1415900.0
2008-07-10 12:00:00,26.76,26.93,26.57,26.64,1173800.0,16.2032,16.3062,16.0882,16.1306,1173800.0
2008-07-10 12:30:00,26.65,26.7,26.41,26.44,821500.0,16.1366,16.1669,15.9913,16.0095,821500.0
2008-07-10 13:00:00,26.44,26.69,26.43,26.68,1442000.0,16.0095,16.1609,16.0034,16.1548,1442000.0
2008-07-10 13:30:00,26.67,26.78,26.43,26.44,1815000.0,16.1487,16.2153,16.0034,16.0095,1815000.0
2008-07-10 14:00:00,26.45,26.5,26.02,26.14,1716300.0,16.0155,16.0458,15.7552,15.8278,1716300.0
2008-07-10 14:30:00,26.14,26.23,25.92,26.04,1907900.0,15.8278,15.8823,15.6946,15.7673,1907900.0
2008-07-10 15:00:00,26.04,26.29,26.03,26.16,2154300.0,15.7673,15.9187,15.7612,15.8399,2154300.0
2008-07-10 15:30:00,26.16,26.27,25.99,26.23,2663000.0,15.8399,15.9065,15.737,15.8823,2663000.0
2008-07-11 09:30:00,25.8,27.19,25.0,26.0,3686100.0,15.622,16.4636,15.1376,15.7431,3686100.0
2008-07-11 10:00:00,26.02,26.35,25.64,25.81,3258100.0,15.7552,15.955,15.5251,15.628,3258100.0
2008-07-11 10:30:00,25.81,26.12,25.65,26.07,1986000.0,15.628,15.8157,15.5311,15.7854,1986000.0
2008-07-11 11:00:00,26.08,26.18,25.75,25.79,1897300.0,15.7915,15.852,15.5917,15.6159,1897300.0
2008-07-11 11:30:00,25.79,25.96,25.53,25.91,2027800.0,15.6159,15.7188,15.4585,15.6886,2027800.0
2008-07-11 12:00:00,25.9,25.93,25.64,25.75,1338700.0,15.6825,15.7007,15.5251,15.5917,1338700.0
2008-07-11 12:30:00,25.75,25.83,25.56,25.71,1171100.0,15.5917,15.6401,15.4766,15.5675,1171100.0
2008-07-11 13:00:00,25.72,25.92,25.7,25.88,1720100.0,15.5735,15.6946,15.5614,15.6704,1720100.0
2008-07-11 13:30:00,25.87,26.17,25.81,26.09,987600.0,15.6643,15.846,15.628,15.7976,987600.0
2008-07-11 14:00:00,26.09,26.43,25.87,25.96,1937800.0,15.7976,16.0034,15.6643,15.7188,1937800.0
2008-07-11 14:30:00,25.97,26.5,25.79,26.46,2562400.0,15.7249,16.0458,15.6159,16.0216,2562400.0
2008-07-11 15:00:00,26.46,26.82,25.95,26.0,3663600.0,16.0216,16.2396,15.7128,15.7431,3663600.0
2008-07-11 15:30:00,26.0,26.01,25.57,25.8,4452100.0,15.7431,15.7491,15.4827,15.622,4452100.0
2008-07-14 09:30:00,26.61,26.9,25.27,25.34,4740600.0,16.1124,16.288,15.301,15.3434,4740600.0
2008-07-14 10:00:00,25.34,25.59,24.81,25.13,3677100.0,15.3434,15.4948,15.0225,15.2163,3677100.0
2008-07-14 10:30:00,25.13,25.28,24.99,25.26,2686800.0,15.2163,15.3071,15.1315,15.295,2686800.0
2008-07-14 11:00:00,25.27,25.39,24.75,24.82,3163000.0,15.301,15.3737,14.9862,15.0286,3163000.0
2008-07-14 11:30:00,24.82,24.98,24.33,24.59,2910000.0,15.0286,15.1254,14.7319,14.8893,2910000.0
2008-07-14 12:00:00,24.59,24.77,24.4,24.73,2099200.0,14.8893,14.9983,14.7743,14.9741,2099200.0
2008-07-14 12:30:00,24.73,24.75,24.55,24.59,1121000.0,14.9741,14.9862,14.8651,14.8893,1121000.0
2008-07-14 13:00:00,24.6,24.65,24.25,24.31,2278300.0,14.8954,14.9256,14.6834,14.7198,2278300.0
2008-07-14 13:30:00,24.3,24.42,23.98,24.01,2849300.0,14.7137,14.7864,14.5199,14.5381,2849300.0
2008-07-14 14:00:00,24.01,24.13,23.67,23.76,3795200.0,14.5381,14.6108,14.3322,14.3867,3795200.0
2008-07-14 14:30:00,23.76,23.87,23.69,23.84,3946100.0,14.3867,14.4533,14.3443,14.4352,3946100.0
2008-07-14 15:00:00,23.83,23.96,23.72,23.93,3613100.0,14.4291,14.5078,14.3625,14.4897,3613100.0
2008-07-14 15:30:00,23.94,24.27,23.33,23.38,6385000.0,14.4957,14.6955,14.1264,14.1566,6385000.0
2008-07-15 09:30:00,20.82,22.45,20.57,21.93,10103800.0,12.6066,13.5935,12.4552,13.2787,10103800.0
2008-07-15 10:00:00,21.93,22.28,21.51,22.15,6862900.0,13.2787,13.4906,13.0244,13.4119,6862900.0
2008-07-15 10:30:00,22.14,22.26,21.96,22.09,8411800.0,13.4058,13.4785,13.2968,13.3755,8411800.0
2008-07-15 11:00:00,22.09,22.7,22.07,22.36,8144600.0,13.3755,13.7449,13.3634,13.539,8144600.0
2008-07-15 11:30:00,22.36,23.41,22.27,23.3,5130100.0,13.539,14.1748,13.4845,14.1082,5130100.0
2008-07-15 12:00:00,23.29,23.62,22.76,23.58,3616700.0,14.1021,14.302,13.7812,14.2777,3616700.0
2008-07-15 12:30:00,23.57,23.85,23.27,23.59,2243600.0,14.2717,14.4412,14.09,14.2838,2243600.0
2008-07-15 13:00:00,23.59,23.79,22.86,23.01,3234100.0,14.2838,14.4049,13.8418,13.9326,3234100.0
2008-07-15 13:30:00,23.0,23.24,22.96,22.99,2335000.0,13.9265,14.0719,13.9023,13.9205,2335000.0
2008-07-15 14:00:00,23.0,23.11,22.81,23.07,3325600.0,13.9265,13.9932,13.8115,13.9689,3325600.0
2008-07-15 14:30:00,23.07,24.0,23.03,23.89,3329200.0,13.9689,14.5321,13.9447,14.4654,3329200.0
2008-07-15 15:00:00,23.9,23.91,22.97,23.01,4875400.0,14.4715,14.4776,13.9084,13.9326,4875400.0
2008-07-15 15:30:00,23.02,23.15,22.69,22.7,5465200.0,13.9387,14.0174,13.7388,13.7449,5465200.0
2008-07-16 09:30:00,23.3,24.12,22.94,24.08,5832700.0,14.1082,14.6047,13.8902,14.5805,5832700.0
2008-07-16 10:00:00,24.09,24.4,23.62,23.81,4214300.0,14.5865,14.7743,14.302,14.417,4214300.0
2008-07-16 10:30:00,23.81,24.41,23.8,24.23,3615900.0,14.417,14.7803,14.411,14.6713,3615900.0
2008-07-16 11:00:00,24.24,24.96,24.22,24.49,4079200.0,14.6774,15.1133,14.6653,14.8287,4079200.0
2008-07-16 11:30:00,24.49,24.52,24.05,24.2,2390800.0,14.8287,14.8469,14.5623,14.6532,2390800.0
2008-07-16 12:00:00,24.2,24.45,24.05,24.44,1356900.0,14.6532,14.8045,14.5623,14.7985,1356900.0
2008-07-16 12:30:00,24.44,24.75,24.42,24.59,1890000.0,14.7985,14.9862,14.7864,14.8893,1890000.0
2008-07-16 13:00:00,24.59,24.85,24.49,24.76,1936600.0,14.8893,15.0467,14.8287,14.9922,1936600.0
2008-07-16 13:30:00,24.77,24.99,24.76,24.98,2187900.0,14.9983,15.1315,14.9922,15.1254,2187900.0
2008-07-16 14:00:00,24.98,25.5,24.79,25.49,3405500.0,15.1254,15.4403,15.0104,15.4343,3405500.0
2008-07-16 14:30:00,25.5,25.74,25.4,25.67,2595900.0,15.4403,15.5856,15.3798,15.5432,2595900.0
2008-07-16 15:00:00,25.67,25.83,23.0,25.78,2958000.0,15.5432,15.6401,13.9265,15.6098,2958000.0
2008-07-16 15:30:00,25.78,26.81,25.6,26.67,8686000.0,15.6098,16.2335,15.5009,16.1487,8686000.0
2008-07-17 09:30:00,27.4,29.79,27.36,28.01,10348200.0,16.5908,18.0379,16.5665,16.9601,10348200.0
2008-07-17 10:00:00,28.01,28.14,27.12,27.62,4126600.0,16.9601,17.0388,16.4212,16.724,4126600.0
2008-07-17 10:30:00,27.61,27.96,27.01,27.12,2961800.0,16.7179,16.9298,16.3546,16.4212,2961800.0
2008-07-17 11:00:00,27.12,27.19,26.36,26.96,3875400.0,16.4212,16.4636,15.961,16.3243,3875400.0
2008-07-17 11:30:00,26.96,27.52,26.85,27.37,2649200.0,16.3243,16.6634,16.2577,16.5726,2649200.0
2008-07-17 12:00:00,27.37,27.38,27.04,27.09,1171700.0,16.5726,16.5786,16.3728,16.4031,1171700.0
2008-07-17 12:30:00,27.1,27.45,26.99,27.44,1514200.0,16.4091,16.621,16.3425,16.615,1514200.0
2008-07-17 13:00:00,27.44,27.85,27.36,27.59,2270800.0,16.615,16.8632,16.5665,16.7058,2270800.0
2008-07-17 13:30:00,27.6,28.12,27.54,27.67,2137900.0,16.7119,17.0267,16.6755,16.7542,2137900.0
2008-07-17 14:00:00,27.68,27.75,27.47,27.75,2075500.0,16.7603,16.8027,16.6331,16.8027,2075500.0
2008-07-17 14:30:00,27.73,27.77,26.66,26.91,2894500.0,16.7906,16.8148,16.1427,16.2941,2894500.0
2008-07-17 15:00:00,26.91,27.48,26.9,27.33,2410500.0,16.2941,16.6392,16.288,16.5484,2410500.0
2008-07-17 15:30:00,27.34,27.68,27.07,27.38,4922300.0,16.5544,16.7603,16.3909,16.5786,4922300.0
2008-07-18 09:30:00,27.59,28.84,27.02,27.21,7038400.0,16.7058,17.4627,16.3607,16.4757,7038400.0
2008-07-18 10:00:00,27.22,27.7,26.9,27.7,2847500.0,16.4818,16.7724,16.288,16.7724,2847500.0
2008-07-18 10:30:00,27.7,28.07,27.48,28.0,2440300.0,16.7724,16.9964,16.6392,16.9541,2440300.0
2008-07-18 11:00:00,28.0,28.56,28.0,28.47,2915000.0,16.9541,17.2931,16.9541,17.2386,2915000.0
2008-07-18 11:30:00,28.47,28.48,27.96,28.04,2088500.0,17.2386,17.2447,16.9298,16.9783,2088500.0
2008-07-18 12:00:00,28.04,28.23,27.88,27.94,1462000.0,16.9783,17.0933,16.8814,16.9177,1462000.0
2008-07-18 12:30:00,27.94,27.94,27.63,27.73,1591600.0,16.9177,16.9177,16.73,16.7906,1591600.0
2008-07-18 13:00:00,27.74,28.01,27.54,27.89,1692800.0,16.7966,16.9601,16.6755,16.8875,1692800.0
2008-07-18 13:30:00,27.89,28.12,27.82,27.96,1224200.0,16.8875,17.0267,16.8451,16.9298,1224200.0
2008-07-18 14:00:00,27.96,28.2,27.88,28.0,1286300.0,16.9298,17.0752,16.8814,16.9541,1286300.0
2008-07-18 14:30:00,28.01,28.05,27.87,27.92,1589900.0,16.9601,16.9843,16.8753,16.9056,1589900.0
2008-07-18 15:00:00,27.92,28.02,27.75,28.01,2037500.0,16.9056,16.9662,16.8027,16.9601,2037500.0
2008-07-18 15:30:00,28.01,28.48,28.0,28.38,3471200.0,16.9601,17.2447,16.9541,17.1842,3471200.0
2008-07-21 09:30:00,28.85,28.86,27.88,28.07,3189500.0,17.4687,17.4748,16.8814,16.9964,3189500.0
2008-07-21 10:00:00,28.07,28.53,27.97,28.1,2469700.0,16.9964,17.275,16.9359,17.0146,2469700.0
2008-07-21 10:30:00,28.1,28.2,27.96,27.98,1790100.0,17.0146,17.0752,16.9298,16.942,1790100.0
2008-07-21 11:00:00,27.98,28.0,27.72,27.88,1722500.0,16.942,16.9541,16.7845,16.8814,1722500.0
2008-07-21 11:30:00,27.89,27.9,27.5,27.5,1755200.0,16.8875,16.8935,16.6513,16.6513,1755200.0
2008-07-21 12:00:00,27.5,27.73,27.45,27.5,1441800.0,16.6513,16.7906,16.621,16.6513,1441800.0
2008-07-21 12:30:00,27.5,27.8,27.48,27.7,1192800.0,16.6513,16.833,16.6392,16.7724,1192800.0
2008-07-21 13:00:00,27.7,27.77,27.67,27.73,1016900.0,16.7724,16.8148,16.7542,16.7906,1016900.0
2008-07-21 13:30:00,27.73,27.76,27.53,27.63,1012800.0,16.7906,16.8087,16.6695,16.73,1012800.0
2008-07-21 14:00:00,27.63,27.68,27.44,27.49,997300.0,16.73,16.7603,16.615,16.6453,997300.0
2008-07-21 14:30:00,27.48,27.53,27.31,27.36,1266600.0,16.6392,16.6695,16.5363,16.5665,1266600.0
2008-07-21 15:00:00,27.36,27.47,27.19,27.33,2098200.0,16.5665,16.6331,16.4636,16.5484,2098200.0
2008-07-21 15:30:00,27.34,27.37,27.15,27.25,3427800.0,16.5544,16.5726,16.4394,16.4999,3427800.0
2008-07-22 09:30:00,27.1,27.3,26.47,27.27,4060200.0,16.4091,16.5302,16.0276,16.512,4060200.0
2008-07-22 10:00:00,27.28,27.75,27.24,27.58,3565600.0,16.5181,16.8027,16.4939,16.6997,3565600.0
2008-07-22 10:30:00,27.58,27.87,27.46,27.79,2212700.0,16.6997,16.8753,16.6271,16.8269,2212700.0
2008-07-22 11:00:00,27.79,28.75,27.79,28.7,4273700.0,16.8269,17.4082,16.8269,17.3779,4273700.0
2008-07-22 11:30:00,28.7,28.92,28.58,28.62,3118600.0,17.3779,17.5111,17.3053,17.3295,3118600.0
2008-07-22 12:00:00,28.63,29.0,28.53,28.54,2796300.0,17.3355,17.5596,17.275,17.281,2796300.0
2008-07-22 12:30:00,28.55,28.77,28.41,28.75,1562200.0,17.2871,17.4203,17.2023,17.4082,1562200.0
2008-07-22 13:00:00,28.75,28.88,28.54,28.76,1312500.0,17.4082,17.4869,17.281,17.4142,1312500.0
2008-07-22 13:30:00,28.76,28.89,28.69,28.74,1266100.0,17.4142,17.493,17.3719,17.4021,1266100.0
2008-07-22 14:00:00,28.73,28.81,28.44,28.74,1722200.0,17.3961,17.4445,17.2205,17.4021,1722200.0
2008-07-22 14:30:00,28.75,29.17,28.61,29.17,2108500.0,17.4082,17.6625,17.3234,17.6625,2108500.0
2008-07-22 15:00:00,29.17,29.78,29.05,29.77,4231600.0,17.6625,18.0319,17.5898,18.0258,4231600.0
2008-07-22 15:30:00,29.77,30.56,29.66,30.42,8305900.0,18.0258,18.5041,17.9592,18.4194,8305900.0
2008-07-23 09:30:00,29.9,30.95,29.46,30.57,5762700.0,18.1045,18.7403,17.8381,18.5102,5762700.0
2008-07-23 10:00:00,30.56,31.18,30.44,30.86,3623100.0,18.5041,18.8796,18.4315,18.6858,3623100.0
2008-07-23 10:30:00,30.85,31.38,30.38,30.45,4363500.0,18.6797,19.0007,18.3952,18.4375,4363500.0
2008-07-23 11:00:00,30.47,30.5,30.11,30.28,3526700.0,18.4497,18.4678,18.2317,18.3346,3526700.0
2008-07-23 11:30:00,30.28,30.37,27.88,29.87,2485000.0,18.3346,18.3891,16.8814,18.0863,2485000.0
2008-07-23 12:00:00,29.87,30.07,29.7,29.99,2017600.0,18.0863,18.2075,17.9834,18.159,2017600.0
2008-07-23 12:30:00,29.99,30.33,29.9,30.25,1782500.0,18.159,18.3649,18.1045,18.3164,1782500.0
2008-07-23 13:00:00,30.24,30.39,29.95,30.07,1363300.0,18.3104,18.4012,18.1348,18.2075,1363300.0
2008-07-23 13:30:00,30.06,30.75,29.96,30.23,2406000.0,18.2014,18.6192,18.1408,18.3043,2406000.0
2008-07-23 14:00:00,30.23,30.75,30.17,30.7,1729100.0,18.3043,18.6192,18.268,18.5889,1729100.0
2008-07-23 14:30:00,30.7,30.88,30.41,30.51,1421600.0,18.5889,18.6979,18.4133,18.4739,1421600.0
2008-07-23 15:00:00,30.52,30.82,30.42,30.72,2745600.0,18.4799,18.6616,18.4194,18.601,2745600.0
2008-07-23 15:30:00,30.71,30.87,30.54,30.57,4066900.0,18.595,18.6919,18.492,18.5102,4066900.0
2008-07-24 09:30:00,30.67,30.79,30.11,30.47,2419700.0,18.5708,18.6434,18.2317,18.4497,2419700.0
2008-07-24 10:00:00,30.46,30.47,29.75,30.15,2074800.0,18.4436,18.4497,18.0137,18.2559,2074800.0
2008-07-24 10:30:00,30.15,30.38,30.08,30.32,1890700.0,18.2559,18.3952,18.2135,18.3588,1890700.0
2008-07-24 11:00:00,30.31,30.59,30.18,30.2,1857800.0,18.3528,18.5223,18.2741,18.2862,1857800.0
2008-07-24 11:30:00,30.2,30.4,30.12,30.38,1414000.0,18.2862,18.4073,18.2377,18.3952,1414000.0
2008-07-24 12:00:00,30.39,30.44,29.97,29.98,1109300.0,18.4012,18.4315,18.1469,18.153,1109300.0
2008-07-24 12:30:00,29.99,30.13,29.75,29.9,1569400.0,18.159,18.2438,18.0137,18.1045,1569400.0
2008-07-24 13:00:00,29.9,30.11,29.61,29.88,1592300.0,18.1045,18.2317,17.9289,18.0924,1592300.0
2008-07-24 13:30:00,29.88,30.08,29.83,29.98,1054700.0,18.0924,18.2135,18.0621,18.153,1054700.0
2008-07-24 14:00:00,29.99,29.99,29.37,29.43,1841000.0,18.159,18.159,17.7836,17.8199,1841000.0
2008-07-24 14:30:00,29.44,29.54,29.18,29.45,1517000.0,17.826,17.8865,17.6686,17.832,1517000.0
2008-07-24 15:00:00,29.45,29.75,29.29,29.36,2379200.0,17.832,18.0137,17.7352,17.7775,2379200.0
2008-07-24 15:30:00,29.35,29.37,29.0,29.04,5342000.0,17.7715,17.7836,17.5596,17.5838,5342000.0
2008-07-25 09:30:00,29.25,29.34,28.29,29.24,2922000.0,17.7109,17.7654,17.1297,17.7049,2922000.0
2008-07-25 10:00:00,29.24,29.74,28.58,28.59,2214700.0,17.7049,18.0076,17.3053,17.3113,2214700.0
2008-07-25 10:30:00,28.61,29.18,28.5,29.13,1730000.0,17.3234,17.6686,17.2568,17.6383,1730000.0
2008-07-25 11:00:00,29.13,29.14,28.56,28.61,915500.0,17.6383,17.6443,17.2931,17.3234,915500.0
2008-07-25 11:30:00,28.62,28.85,28.53,28.54,798900.0,17.3295,17.4687,17.275,17.281,798900.0
2008-07-25 12:00:00,28.54,28.64,28.35,28.59,886400.0,17.281,17.3416,17.166,17.3113,886400.0
2008-07-25 12:30:00,28.59,28.81,28.44,28.79,783400.0,17.3113,17.4445,17.2205,17.4324,783400.0
2008-07-25 13:00:00,28.77,28.93,28.43,28.54,1004400.0,17.4203,17.5172,17.2144,17.281,1004400.0
2008-07-25 13:30:00,28.54,28.68,28.23,28.5,1089200.0,17.281,17.3658,17.0933,17.2568,1089200.0
2008-07-25 14:00:00,28.5,28.79,28.49,28.63,706900.0,17.2568,17.4324,17.2508,17.3355,706900.0
2008-07-25 14:30:00,28.61,28.81,28.57,28.72,658500.0,17.3234,17.4445,17.2992,17.39,658500.0
2008-07-25 15:00:00,28.72,28.78,28.52,28.61,1082200.0,17.39,17.4264,17.2689,17.3234,1082200.0
2008-07-25 15:30:00,28.61,28.99,28.49,28.91,2692200.0,17.3234,17.5535,17.2508,17.5051,2692200.0
2008-07-28 09:30:00,28.89,29.74,28.65,29.06,1584100.0,17.493,18.0076,17.3476,17.5959,1584100.0
2008-07-28 10:00:00,29.06,29.57,28.99,29.17,1934700.0,17.5959,17.9047,17.5535,17.6625,1934700.0
2008-07-28 10:30:00,29.17,29.2,28.84,28.94,1187100.0,17.6625,17.6807,17.4627,17.5232,1187100.0
2008-07-28 11:00:00,28.93,28.98,28.48,28.52,1212700.0,17.5172,17.5475,17.2447,17.2689,1212700.0
2008-07-28 11:30:00,28.53,28.86,28.37,28.8,1067800.0,17.275,17.4748,17.1781,17.4385,1067800.0
2008-07-28 12:00:00,28.79,29.03,28.62,28.71,1155600.0,17.4324,17.5777,17.3295,17.384,1155600.0
2008-07-28 12:30:00,28.71,28.77,28.24,28.38,1230600.0,17.384,17.4203,17.0994,17.1842,1230600.0
2008-07-28 13:00:00,28.36,28.51,28.22,28.34,1036600.0,17.172,17.2629,17.0873,17.1599,1036600.0
2008-07-28 13:30:00,28.33,28.54,28.21,28.36,708100.0,17.1539,17.281,17.0812,17.172,708100.0
2008-07-28 14:00:00,28.36,29.04,28.12,28.13,1190100.0,17.172,17.5838,17.0267,17.0328,1190100.0
2008-07-28 14:30:00,28.12,28.53,27.98,28.0,1573500.0,17.0267,17.275,16.942,16.9541,1573500.0
2008-07-28 15:00:00,28.0,28.2,28.0,28.11,1202000.0,16.9541,17.0752,16.9541,17.0207,1202000.0
2008-07-28 15:30:00,28.11,28.14,27.72,27.9,3473300.0,17.0207,17.0388,16.7845,16.8935,3473300.0
2008-07-29 09:30:00,28.04,28.26,27.58,27.92,2417000.0,16.9783,17.1115,16.6997,16.9056,2417000.0
2008-07-29 10:00:00,27.93,28.71,27.93,28.39,2612300.0,16.9117,17.384,16.9117,17.1902,2612300.0
2008-07-29 10:30:00,28.4,28.69,28.32,28.52,1017400.0,17.1963,17.3719,17.1478,17.2689,1017400.0
2008-07-29 11:00:00,28.53,28.61,28.32,28.56,1146800.0,17.275,17.3234,17.1478,17.2931,1146800.0
2008-07-29 11:30:00,28.57,28.99,28.49,28.92,1448400.0,17.2992,17.5535,17.2508,17.5111,1448400.0
2008-07-29 12:00:00,28.92,29.04,28.82,28.98,1315800.0,17.5111,17.5838,17.4506,17.5475,1315800.0
2008-07-29 12:30:00,28.98,29.15,28.8,29.12,1267300.0,17.5475,17.6504,17.4385,17.6322,1267300.0
2008-07-29 13:00:00,29.12,29.17,28.93,29.17,748500.0,17.6322,17.6625,17.5172,17.6625,748500.0
2008-07-29 13:30:00,29.18,29.36,29.11,29.21,1323200.0,17.6686,17.7775,17.6262,17.6867,1323200.0
2008-07-29 14:00:00,29.21,29.26,29.0,29.21,1455900.0,17.6867,17.717,17.5596,17.6867,1455900.0
2008-07-29 14:30:00,29.22,29.28,28.94,29.12,1026200.0,17.6928,17.7291,17.5232,17.6322,1026200.0
2008-07-29 15:00:00,29.12,29.62,29.12,29.57,1418800.0,17.6322,17.935,17.6322,17.9047,1418800.0
2008-07-29 15:30:00,29.57,30.05,29.46,30.01,4058700.0,17.9047,18.1953,17.8381,18.1711,4058700.0
2008-07-30 09:30:00,30.41,30.9,30.19,30.54,3289500.0,18.4133,18.71,18.2801,18.492,3289500.0
2008-07-30 10:00:00,30.55,30.93,30.51,30.77,1936600.0,18.4981,18.7282,18.4739,18.6313,1936600.0
2008-07-30 10:30:00,30.77,31.0,30.43,30.57,2322700.0,18.6313,18.7706,18.4254,18.5102,2322700.0
2008-07-30 11:00:00,30.58,30.72,30.11,30.38,1949000.0,18.5163,18.601,18.2317,18.3952,1949000.0
2008-07-30 11:30:00,30.37,30.54,30.04,30.36,1447900.0,18.3891,18.492,18.1893,18.383,1447900.0
2008-07-30 12:00:00,30.38,30.52,30.13,30.48,1007000.0,18.3952,18.4799,18.2438,18.4557,1007000.0
2008-07-30 12:30:00,30.48,30.55,30.2,30.5,1566600.0,18.4557,18.4981,18.2862,18.4678,1566600.0
2008-07-30 13:00:00,30.5,30.8,30.3,30.72,1480200.0,18.4678,18.6495,18.3467,18.601,1480200.0
2008-07-30 13:30:00,30.72,30.77,30.47,30.65,1020200.0,18.601,18.6313,18.4497,18.5586,1020200.0
2008-07-30 14:00:00,30.66,30.92,30.52,30.89,1041500.0,18.5647,18.7221,18.4799,18.704,1041500.0
2008-07-30 14:30:00,30.89,30.94,30.61,30.75,1321300.0,18.704,18.7342,18.5344,18.6192,1321300.0
2008-07-30 15:00:00,30.75,30.91,30.5,30.86,1375300.0,18.6192,18.7161,18.4678,18.6858,1375300.0
2008-07-30 15:30:00,30.87,31.13,30.81,30.97,4207900.0,18.6919,18.8493,18.6555,18.7524,4207900.0
2008-07-31 09:30:00,30.76,31.24,30.4,31.02,1881300.0,18.6252,18.9159,18.4073,18.7827,1881300.0
2008-07-31 10:00:00,31.02,31.13,30.73,31.02,1368500.0,18.7827,18.8493,18.6071,18.7827,1368500.0
2008-07-31 10:30:00,31.01,31.25,30.79,31.23,1069900.0,18.7766,18.9219,18.6434,18.9098,1069900.0
2008-07-31 11:00:00,31.22,31.23,30.63,30.63,782000.0,18.9038,18.9098,18.5465,18.5465,782000.0
2008-07-31 11:30:00,30.65,30.87,30.45,30.5,1517500.0,18.5586,18.6919,18.4375,18.4678,1517500.0
2008-07-31 12:00:00,30.51,30.58,30.36,30.52,959600.0,18.4739,18.5163,18.383,18.4799,959600.0
2008-07-31 12:30:00,30.53,30.79,30.48,30.64,1264700.0,18.486,18.6434,18.4557,18.5526,1264700.0
2008-07-31 13:00:00,30.65,30.88,30.61,30.82,2077800.0,18.5586,18.6979,18.5344,18.6616,2077800.0
2008-07-31 13:30:00,30.83,31.02,30.71,30.76,1794800.0,18.6676,18.7827,18.595,18.6252,1794800.0
2008-07-31 14:00:00,30.75,31.09,30.75,30.87,1276900.0,18.6192,18.8251,18.6192,18.6919,1276900.0
2008-07-31 14:30:00,30.88,31.22,30.87,30.95,1807800.0,18.6979,18.9038,18.6919,18.7403,1807800.0
2008-07-31 15:00:00,30.96,31.07,30.66,30.72,1391700.0,18.7463,18.813,18.5647,18.601,1391700.0
2008-07-31 15:30:00,30.71,30.74,30.53,30.6,2925900.0,18.595,18.6131,18.486,18.5284,2925900.0
2008-08-01 09:30:00,30.84,30.97,29.8,30.07,1851400.0,18.6737,18.7524,18.044,18.2075,1851400.0
2008-08-01 10:00:00,30.06,30.29,29.71,30.13,2050900.0,18.2014,18.3407,17.9895,18.2438,2050900.0
2008-08-01 10:30:00,30.13,30.81,30.12,30.54,1625400.0,18.2438,18.6555,18.2377,18.492,1625400.0
2008-08-01 11:00:00,30.54,30.75,30.36,30.65,1423500.0,18.492,18.6192,18.383,18.5586,1423500.0
2008-08-01 11:30:00,30.65,30.84,30.56,30.66,1018100.0,18.5586,18.6737,18.5041,18.5647,1018100.0
2008-08-01 12:00:00,30.66,30.76,30.52,30.64,1049400.0,18.5647,18.6252,18.4799,18.5526,1049400.0
2008-08-01 12:30:00,30.65,30.69,30.42,30.5,862800.0,18.5586,18.5829,18.4194,18.4678,862800.0
2008-08-01 13:00:00,30.5,30.77,30.48,30.74,781100.0,18.4678,18.6313,18.4557,18.6131,781100.0
2008-08-01 13:30:00,30.74,30.9,30.66,30.75,1041700.0,18.6131,18.71,18.5647,18.6192,1041700.0
2008-08-01 14:00:00,30.75,30.8,30.52,30.68,899300.0,18.6192,18.6495,18.4799,18.5768,899300.0
2008-08-01 14:30:00,30.68,30.88,30.63,30.8,845300.0,18.5768,18.6979,18.5465,18.6495,845300.0
2008-08-01 15:00:00,30.82,30.94,30.61,30.71,927500.0,18.6616,18.7342,18.5344,18.595,927500.0
2008-08-01 15:30:00,30.7,30.91,30.63,30.74,1710800.0,18.5889,18.7161,18.5465,18.6131,1710800.0
2008-08-04 09:30:00,30.42,30.65,30.14,30.38,901900.0,18.4194,18.5586,18.2498,18.3952,901900.0
2008-08-04 10:00:00,30.4,30.49,29.99,30.06,891000.0,18.4073,18.4618,18.159,18.2014,891000.0
2008-08-04 10:30:00,30.06,30.18,29.86,30.01,784400.0,18.2014,18.2741,18.0803,18.1711,784400.0
2008-08-04 11:00:00,30.0,30.08,29.82,29.93,878000.0,18.1651,18.2135,18.0561,18.1227,878000.0
2008-08-04 11:30:00,29.93,30.58,29.91,30.58,1548500.0,18.1227,18.5163,18.1106,18.5163,1548500.0
2008-08-04 12:00:00,30.59,30.92,30.44,30.75,1054000.0,18.5223,18.7221,18.4315,18.6192,1054000.0
2008-08-04 12:30:00,30.74,30.88,30.5,30.52,524300.0,18.6131,18.6979,18.4678,18.4799,524300.0
2008-08-04 13:00:00,30.52,30.76,30.46,30.63,619700.0,18.4799,18.6252,18.4436,18.5465,619700.0
2008-08-04 13:30:00,30.61,30.8,30.58,30.71,446600.0,18.5344,18.6495,18.5163,18.595,446600.0
2008-08-04 14:00:00,30.71,30.84,30.62,30.8,631900.0,18.595,18.6737,18.5405,18.6495,631900.0
2008-08-04 14:30:00,30.8,30.98,30.7,30.91,959500.0,18.6495,18.7585,18.5889,18.7161,959500.0
2008-08-04 15:00:00,30.91,30.98,30.64,30.64,1308600.0,18.7161,18.7585,18.5526,18.5526,1308600.0
2008-08-04 15:30:00,30.64,30.76,30.43,30.47,1783500.0,18.5526,18.6252,18.4254,18.4497,1783500.0
2008-08-05 09:30:00,30.78,31.18,30.42,30.72,1248600.0,18.6374,18.8796,18.4194,18.601,1248600.0
2008-08-05 10:00:00,30.72,30.96,30.7,30.78,1198400.0,18.601,18.7463,18.5889,18.6374,1198400.0
2008-08-05 10:30:00,30.78,31.11,30.72,31.08,818000.0,18.6374,18.8372,18.601,18.819,818000.0
2008-08-05 11:00:00,31.08,31.2,31.01,31.18,930800.0,18.819,18.8917,18.7766,18.8796,930800.0
2008-08-05 11:30:00,31.18,31.2,31.03,31.17,733900.0,18.8796,18.8917,18.7887,18.8735,733900.0
2008-08-05 12:00:00,31.17,31.25,31.05,31.23,738600.0,18.8735,18.9219,18.8008,18.9098,738600.0
2008-08-05 12:30:00,31.22,31.23,31.1,31.17,562900.0,18.9038,18.9098,18.8311,18.8735,562900.0
2008-08-05 13:00:00,31.17,31.28,31.13,31.27,700900.0,18.8735,18.9401,18.8493,18.9341,700900.0
2008-08-05 13:30:00,31.26,31.36,31.24,31.3,810100.0,18.928,18.9885,18.9159,18.9522,810100.0
2008-08-05 14:00:00,31.3,31.4,30.85,31.29,1779700.0,18.9522,19.0128,18.6797,18.9462,1779700.0
2008-08-05 14:30:00,31.28,31.64,31.16,31.58,1714300.0,18.9401,19.1581,18.8674,19.1218,1714300.0
2008-08-05 15:00:00,31.58,31.8,31.53,31.76,1916300.0,19.1218,19.255,19.0915,19.2307,1916300.0
2008-08-05 15:30:00,31.76,32.0,31.72,31.88,3278300.0,19.2307,19.3761,19.2065,19.3034,3278300.0
2008-08-06 09:30:00,31.5,31.64,31.15,31.42,1740300.0,19.0733,19.1581,18.8614,19.0249,1740300.0
2008-08-06 10:00:00,31.43,31.51,31.27,31.34,1483100.0,19.0309,19.0794,18.9341,18.9764,1483100.0
2008-08-06 10:30:00,31.34,31.56,31.27,31.42,1498800.0,18.9764,19.1096,18.9341,19.0249,1498800.0
2008-08-06 11:00:00,31.41,31.99,31.38,31.97,1334800.0,19.0188,19.37,19.0007,19.3579,1334800.0
2008-08-06 11:30:00,31.97,31.98,31.77,31.93,1082900.0,19.3579,19.364,19.2368,19.3337,1082900.0
2008-08-06 12:00:00,31.93,31.96,31.83,31.89,822900.0,19.3337,19.3518,19.2731,19.3095,822900.0
2008-08-06 12:30:00,31.9,31.97,31.65,31.76,965200.0,19.3155,19.3579,19.1641,19.2307,965200.0
2008-08-06 13:00:00,31.76,31.85,31.6,31.8,745400.0,19.2307,19.2852,19.1339,19.255,745400.0
2008-08-06 13:30:00,31.79,31.85,31.61,31.74,799300.0,19.2489,19.2852,19.1399,19.2186,799300.0
2008-08-06 14:00:00,31.73,31.95,31.68,31.83,915300.0,19.2126,19.3458,19.1823,19.2731,915300.0
2008-08-06 14:30:00,31.83,32.0,31.78,31.98,1143600.0,19.2731,19.3761,19.2429,19.364,1143600.0
2008-08-06 15:00:00,31.97,32.04,31.86,31.91,1693500.0,19.3579,19.4003,19.2913,19.3216,1693500.0
2008-08-06 15:30:00,31.91,31.92,31.8,31.83,1885400.0,19.3216,19.3276,19.255,19.2731,1885400.0
2008-08-07 09:30:00,31.65,31.65,30.9,31.47,1817400.0,19.1641,19.1641,18.71,19.0552,1817400.0
2008-08-07 10:00:00,31.49,31.88,31.46,31.53,1350600.0,19.0673,19.3034,19.0491,19.0915,1350600.0
2008-08-07 10:30:00,31.53,31.57,31.19,31.31,1241100.0,19.0915,19.1157,18.8856,18.9583,1241100.0
2008-08-07 11:00:00,31.31,31.37,30.83,31.04,1280200.0,18.9583,18.9946,18.6676,18.7948,1280200.0
2008-08-07 11:30:00,31.05,31.06,30.7,30.73,861900.0,18.8008,18.8069,18.5889,18.6071,861900.0
2008-08-07 12:00:00,30.73,30.73,30.37,30.66,1478500.0,18.6071,18.6071,18.3891,18.5647,1478500.0
2008-08-07 12:30:00,30.67,30.89,30.55,30.87,1049200.0,18.5708,18.704,18.4981,18.6919,1049200.0
2008-08-07 13:00:00,30.87,30.87,30.56,30.69,696200.0,18.6919,18.6919,18.5041,18.5829,696200.0
2008-08-07 13:30:00,30.69,30.87,30.57,30.57,890500.0,18.5829,18.6919,18.5102,18.5102,890500.0
2008-08-07 14:00:00,30.58,30.64,30.46,30.49,1008600.0,18.5163,18.5526,18.4436,18.4618,1008600.0
2008-08-07 14:30:00,30.49,30.55,30.07,30.09,1293700.0,18.4618,18.4981,18.2075,18.2196,1293700.0
2008-08-07 15:00:00,30.09,30.24,29.95,30.2,2127900.0,18.2196,18.3104,18.1348,18.2862,2127900.0
2008-08-07 15:30:00,30.19,30.46,29.92,30.43,4091900.0,18.2801,18.4436,18.1166,18.4254,4091900.0
2008-08-08 09:30:00,30.33,30.93,30.16,30.84,1572100.0,18.3649,18.7282,18.2619,18.6737,1572100.0
2008-08-08 10:00:00,30.85,31.36,30.75,31.12,1591700.0,18.6797,18.9885,18.6192,18.8432,1591700.0
2008-08-08 10:30:00,31.13,31.17,30.89,30.99,896900.0,18.8493,18.8735,18.704,18.7645,896900.0
2008-08-08 11:00:00,30.98,31.04,30.79,30.86,746500.0,18.7585,18.7948,18.6434,18.6858,746500.0
2008-08-08 11:30:00,30.86,30.93,30.58,30.71,805700.0,18.6858,18.7282,18.5163,18.595,805700.0
2008-08-08 12:00:00,30.7,30.93,30.62,30.87,717900.0,18.5889,18.7282,18.5405,18.6919,717900.0
2008-08-08 12:30:00,30.86,31.0,30.8,30.98,562700.0,18.6858,18.7706,18.6495,18.7585,562700.0
2008-08-08 13:00:00,30.99,31.24,30.9,31.19,601700.0,18.7645,18.9159,18.71,18.8856,601700.0
2008-08-08 13:30:00,31.19,31.42,31.09,31.22,977400.0,18.8856,19.0249,18.8251,18.9038,977400.0
2008-08-08 14:00:00,31.22,31.5,31.2,31.5,794500.0,18.9038,19.0733,18.8917,19.0733,794500.0
2008-08-08 14:30:00,31.5,31.6,31.33,31.45,1023200.0,19.0733,19.1339,18.9704,19.043,1023200.0
2008-08-08 15:00:00,31.46,31.6,31.36,31.5,1138300.0,19.0491,19.1339,18.9885,19.0733,1138300.0
2008-08-08 15:30:00,31.52,31.74,31.26,31.38,2955300.0,19.0854,19.2186,18.928,19.0007,2955300.0
2008-08-11 09:30:00,31.5,31.64,31.1,31.55,865500.0,19.0733,19.1581,18.8311,19.1036,865500.0
2008-08-11 10:00:00,31.54,31.57,31.31,31.35,910000.0,19.0975,19.1157,18.9583,18.9825,910000.0
2008-08-11 10:30:00,31.35,31.42,31.11,31.24,940000.0,18.9825,19.0249,18.8372,18.9159,940000.0
2008-08-11 11:00:00,31.26,31.58,31.22,31.55,1026500.0,18.928,19.1218,18.9038,19.1036,1026500.0
2008-08-11 11:30:00,31.56,31.98,31.46,31.82,1188100.0,19.1096,19.364,19.0491,19.2671,1188100.0
2008-08-11 12:00:00,31.81,32.25,31.81,32.24,1219400.0,19.261,19.5274,19.261,19.5214,1219400.0
2008-08-11 12:30:00,32.24,32.35,32.2,32.26,1487500.0,19.5214,19.588,19.4972,19.5335,1487500.0
2008-08-11 13:00:00,32.26,32.31,32.09,32.3,749500.0,19.5335,19.5638,19.4306,19.5577,749500.0
2008-08-11 13:30:00,32.3,32.44,32.2,32.22,1107300.0,19.5577,19.6425,19.4972,19.5093,1107300.0
2008-08-11 14:00:00,32.22,32.33,31.97,32.07,1169200.0,19.5093,19.5759,19.3579,19.4185,1169200.0
2008-08-11 14:30:00,32.07,32.09,31.58,31.75,1593800.0,19.4185,19.4306,19.1218,19.2247,1593800.0
2008-08-11 15:00:00,31.75,32.03,31.67,31.73,1213600.0,19.2247,19.3942,19.1763,19.2126,1213600.0
2008-08-11 15:30:00,31.73,32.22,31.57,31.97,2292700.0,19.2126,19.5093,19.1157,19.3579,2292700.0
2008-08-12 09:30:00,31.46,31.55,31.15,31.27,1485300.0,19.0491,19.1036,18.8614,18.9341,1485300.0
2008-08-12 10:00:00,31.28,31.33,30.96,30.96,1760200.0,18.9401,18.9704,18.7463,18.7463,1760200.0
2008-08-12 10:30:00,30.97,31.32,30.89,31.21,1072300.0,18.7524,18.9643,18.704,18.8977,1072300.0
2008-08-12 11:00:00,31.21,31.75,31.12,31.62,1279000.0,18.8977,19.2247,18.8432,19.146,1279000.0
2008-08-12 11:30:00,31.61,31.67,31.4,31.46,939800.0,19.1399,19.1763,19.0128,19.0491,939800.0
2008-08-12 12:00:00,31.46,31.48,31.32,31.38,653500.0,19.0491,19.0612,18.9643,19.0007,653500.0
2008-08-12 12:30:00,31.39,31.53,31.33,31.48,515600.0,19.0067,19.0915,18.9704,19.0612,515600.0
2008-08-12 13:00:00,31.49,31.52,31.11,31.15,715100.0,19.0673,19.0854,18.8372,18.8614,715100.0
2008-08-12 13:30:00,31.15,31.15,30.9,30.93,802000.0,18.8614,18.8614,18.71,18.7282,802000.0
2008-08-12 14:00:00,30.93,31.07,30.86,30.98,1015400.0,18.7282,18.813,18.6858,18.7585,1015400.0
2008-08-12 14:30:00,30.98,30.99,30.57,30.57,949900.0,18.7585,18.7645,18.5102,18.5102,949900.0
2008-08-12 15:00:00,30.57,30.61,30.17,30.45,1923200.0,18.5102,18.5344,18.268,18.4375,1923200.0
2008-08-12 15:30:00,30.46,30.59,30.23,30.5,3477300.0,18.4436,18.5223,18.3043,18.4678,3477300.0
2008-08-13 09:30:00,30.23,30.31,29.59,29.87,2078200.0,18.3043,18.3528,17.9168,18.0863,2078200.0
2008-08-13 10:00:00,29.86,30.05,29.65,29.69,1393700.0,18.0803,18.1953,17.9531,17.9774,1393700.0
2008-08-13 10:30:00,29.69,29.7,29.43,29.58,1283400.0,17.9774,17.9834,17.8199,17.9108,1283400.0
2008-08-13 11:00:00,29.59,29.62,29.31,29.49,1097200.0,17.9168,17.935,17.7473,17.8563,1097200.0
2008-08-13 11:30:00,29.5,29.55,29.39,29.43,1410100.0,17.8623,17.8926,17.7957,17.8199,1410100.0
2008-08-13 12:00:00,29.43,29.53,29.23,29.53,1171700.0,17.8199,17.8805,17.6988,17.8805,1171700.0
2008-08-13 12:30:00,29.53,30.02,29.51,29.99,1177000.0,17.8805,18.1772,17.8684,18.159,1177000.0
2008-08-13 13:00:00,29.98,30.24,29.8,30.14,1369000.0,18.153,18.3104,18.044,18.2498,1369000.0
2008-08-13 13:30:00,30.13,30.37,29.98,30.21,1417300.0,18.2438,18.3891,18.153,18.2922,1417300.0
2008-08-13 14:00:00,30.2,30.32,30.0,30.01,1090300.0,18.2862,18.3588,18.1651,18.1711,1090300.0
2008-08-13 14:30:00,30.01,30.59,29.89,30.55,1838200.0,18.1711,18.5223,18.0985,18.4981,1838200.0
2008-08-13 15:00:00,30.55,30.64,30.21,30.41,1577500.0,18.4981,18.5526,18.2922,18.4133,1577500.0
2008-08-13 15:30:00,30.4,30.4,29.92,30.05,2496100.0,18.4073,18.4073,18.1166,18.1953,2496100.0
2008-08-14 09:30:00,29.81,30.28,29.6,30.11,1180800.0,18.05,18.3346,17.9229,18.2317,1180800.0
2008-08-14 10:00:00,30.11,30.51,30.02,30.5,1153400.0,18.2317,18.4739,18.1772,18.4678,1153400.0
2008-08-14 10:30:00,30.5,30.58,30.22,30.3,994600.0,18.4678,18.5163,18.2983,18.3467,994600.0
2008-08-14 11:00:00,30.3,30.54,30.23,30.32,923600.0,18.3467,18.492,18.3043,18.3588,923600.0
2008-08-14 11:30:00,30.33,30.4,30.24,30.35,507000.0,18.3649,18.4073,18.3104,18.377,507000.0
2008-08-14 12:00:00,30.36,30.45,30.32,30.34,725300.0,18.383,18.4375,18.3588,18.3709,725300.0
2008-08-14 12:30:00,30.34,30.59,30.32,30.47,921400.0,18.3709,18.5223,18.3588,18.4497,921400.0
2008-08-14 13:00:00,30.48,30.48,30.32,30.33,595100.0,18.4557,18.4557,18.3588,18.3649,595100.0
2008-08-14 13:30:00,30.33,30.48,30.22,30.46,715900.0,18.3649,18.4557,18.2983,18.4436,715900.0
2008-08-14 14:00:00,30.46,30.6,30.43,30.48,1054000.0,18.4436,18.5284,18.4254,18.4557,1054000.0
2008-08-14 14:30:00,30.48,30.5,30.25,30.28,744900.0,18.4557,18.4678,18.3164,18.3346,744900.0
2008-08-14 15:00:00,30.29,30.46,30.22,30.27,1028300.0,18.3407,18.4436,18.2983,18.3286,1028300.0
2008-08-14 15:30:00,30.28,30.69,30.28,30.67,1727500.0,18.3346,18.5829,18.3346,18.5708,1727500.0
2008-08-15 09:30:00,30.81,31.63,30.75,31.51,3315800.0,18.6555,19.152,18.6192,19.0794,3315800.0
2008-08-15 10:00:00,31.51,31.52,31.06,31.37,1659000.0,19.0794,19.0854,18.8069,18.9946,1659000.0
2008-08-15 10:30:00,31.39,31.7,31.39,31.67,1124200.0,19.0067,19.1944,19.0067,19.1763,1124200.0
2008-08-15 11:00:00,31.67,31.67,31.45,31.54,1068900.0,19.1763,19.1763,19.043,19.0975,1068900.0
2008-08-15 11:30:00,31.54,31.61,31.31,31.41,1230200.0,19.0975,19.1399,18.9583,19.0188,1230200.0
2008-08-15 12:00:00,31.4,31.51,31.24,31.27,879200.0,19.0128,19.0794,18.9159,18.9341,879200.0
2008-08-15 12:30:00,31.28,31.59,31.24,31.52,799100.0,18.9401,19.1278,18.9159,19.0854,799100.0
2008-08-15 13:00:00,31.51,31.64,31.5,31.59,810300.0,19.0794,19.1581,19.0733,19.1278,810300.0
2008-08-15 13:30:00,31.59,31.71,31.57,31.66,812200.0,19.1278,19.2005,19.1157,19.1702,812200.0
2008-08-15 14:00:00,31.66,31.7,31.32,31.36,680600.0,19.1702,19.1944,18.9643,18.9885,680600.0
2008-08-15 14:30:00,31.36,31.44,31.23,31.38,756000.0,18.9885,19.037,18.9098,19.0007,756000.0
2008-08-15 15:00:00,31.37,31.49,31.29,31.48,1079800.0,18.9946,19.0673,18.9462,19.0612,1079800.0
2008-08-15 15:30:00,31.47,31.63,31.41,31.61,1554600.0,19.0552,19.152,19.0188,19.1399,1554600.0
2008-08-18 09:30:00,31.65,31.71,30.88,31.04,1265200.0,19.1641,19.2005,18.6979,18.7948,1265200.0
2008-08-18 10:00:00,31.03,31.13,30.83,31.05,1018600.0,18.7887,18.8493,18.6676,18.8008,1018600.0
2008-08-18 10:30:00,31.06,31.36,30.99,31.26,842800.0,18.8069,18.9885,18.7645,18.928,842800.0
2008-08-18 11:00:00,31.26,31.41,31.17,31.23,660000.0,18.928,19.0188,18.8735,18.9098,660000.0
2008-08-18 11:30:00,31.22,31.22,30.82,30.84,681400.0,18.9038,18.9038,18.6616,18.6737,681400.0
2008-08-18 12:00:00,30.84,30.96,30.69,30.94,872000.0,18.6737,18.7463,18.5829,18.7342,872000.0
2008-08-18 12:30:00,30.94,30.95,30.54,30.57,615900.0,18.7342,18.7403,18.492,18.5102,615900.0
2008-08-18 13:00:00,30.57,30.7,30.42,30.65,894000.0,18.5102,18.5889,18.4194,18.5586,894000.0
2008-08-18 13:30:00,30.65,30.76,30.51,30.52,808300.0,18.5586,18.6252,18.4739,18.4799,808300.0
2008-08-18 14:00:00,30.51,30.59,30.38,30.45,1165800.0,18.4739,18.5223,18.3952,18.4375,1165800.0
2008-08-18 14:30:00,30.45,30.62,30.3,30.6,1108500.0,18.4375,18.5405,18.3467,18.5284,1108500.0
2008-08-18 15:00:00,30.6,30.8,30.4,30.74,1655100.0,18.5284,18.6495,18.4073,18.6131,1655100.0
2008-08-18 15:30:00,30.74,30.94,30.58,30.7,3051500.0,18.6131,18.7342,18.5163,18.5889,3051500.0
2008-08-19 09:30:00,30.27,30.38,29.47,29.87,2342200.0,18.3286,18.3952,17.8441,18.0863,2342200.0
2008-08-19 10:00:00,29.87,29.87,29.26,29.39,1903200.0,18.0863,18.0863,17.717,17.7957,1903200.0
2008-08-19 10:30:00,29.38,29.63,29.36,29.63,1221800.0,17.7897,17.941,17.7775,17.941,1221800.0
2008-08-19 11:00:00,29.63,29.64,29.26,29.31,961200.0,17.941,17.9471,17.717,17.7473,961200.0
2008-08-19 11:30:00,29.32,29.34,29.17,29.2,954500.0,17.7533,17.7654,17.6625,17.6807,954500.0
2008-08-19 12:00:00,29.2,29.43,29.06,29.37,1222800.0,17.6807,17.8199,17.5959,17.7836,1222800.0
2008-08-19 12:30:00,29.38,29.59,29.32,29.49,784300.0,17.7897,17.9168,17.7533,17.8563,784300.0
2008-08-19 13:00:00,29.49,29.58,29.42,29.45,800000.0,17.8563,17.9108,17.8139,17.832,800000.0
2008-08-19 13:30:00,29.46,29.62,29.45,29.47,959100.0,17.8381,17.935,17.832,17.8441,959100.0
2008-08-19 14:00:00,29.44,29.53,29.26,29.31,672100.0,17.826,17.8805,17.717,17.7473,672100.0
2008-08-19 14:30:00,29.31,29.45,29.21,29.41,587900.0,17.7473,17.832,17.6867,17.8078,587900.0
2008-08-19 15:00:00,29.41,29.55,29.25,29.39,1217000.0,17.8078,17.8926,17.7109,17.7957,1217000.0
2008-08-19 15:30:00,29.39,29.54,29.29,29.45,2242800.0,17.7957,17.8865,17.7352,17.832,2242800.0
2008-08-20 09:30:00,29.48,29.76,29.05,29.2,2005500.0,17.8502,18.0197,17.5898,17.6807,2005500.0
2008-08-20 10:00:00,29.19,29.64,28.93,29.47,2075900.0,17.6746,17.9471,17.5172,17.8441,2075900.0
2008-08-20 10:30:00,29.47,30.15,29.37,30.13,2030800.0,17.8441,18.2559,17.7836,18.2438,2030800.0
2008-08-20 11:00:00,30.13,30.15,29.78,29.87,1690400.0,18.2438,18.2559,18.0319,18.0863,1690400.0
2008-08-20 11:30:00,29.86,29.91,29.4,29.72,1038800.0,18.0803,18.1106,17.8018,17.9955,1038800.0
2008-08-20 12:00:00,29.72,29.81,29.51,29.56,890000.0,17.9955,18.05,17.8684,17.8986,890000.0
2008-08-20 12:30:00,29.56,29.69,29.52,29.68,907500.0,17.8986,17.9774,17.8744,17.9713,907500.0
2008-08-20 13:00:00,29.68,29.93,29.66,29.9,1557600.0,17.9713,18.1227,17.9592,18.1045,1557600.0
2008-08-20 13:30:00,29.9,29.97,29.81,29.85,876500.0,18.1045,18.1469,18.05,18.0742,876500.0
2008-08-20 14:00:00,29.85,29.85,29.67,29.76,1606500.0,18.0742,18.0742,17.9652,18.0197,1606500.0
2008-08-20 14:30:00,29.76,30.1,29.68,30.05,1068500.0,18.0197,18.2256,17.9713,18.1953,1068500.0
2008-08-20 15:00:00,30.05,30.33,29.97,30.2,2073700.0,18.1953,18.3649,18.1469,18.2862,2073700.0
2008-08-20 15:30:00,30.2,30.5,30.0,30.48,3715200.0,18.2862,18.4678,18.1651,18.4557,3715200.0
2008-08-21 09:30:00,29.79,30.28,29.66,30.22,1572900.0,18.0379,18.3346,17.9592,18.2983,1572900.0
2008-08-21 10:00:00,30.22,30.42,30.15,30.37,1242600.0,18.2983,18.4194,18.2559,18.3891,1242600.0
2008-08-21 10:30:00,30.37,30.38,29.92,30.15,1148600.0,18.3891,18.3952,18.1166,18.2559,1148600.0
2008-08-21 11:00:00,30.15,30.18,29.84,29.97,1073600.0,18.2559,18.2741,18.0682,18.1469,1073600.0
2008-08-21 11:30:00,29.98,30.17,29.88,30.14,857700.0,18.153,18.268,18.0924,18.2498,857700.0
2008-08-21 12:00:00,30.15,30.25,30.0,30.05,594300.0,18.2559,18.3164,18.1651,18.1953,594300.0
2008-08-21 12:30:00,30.05,30.17,30.04,30.09,405700.0,18.1953,18.268,18.1893,18.2196,405700.0
2008-08-21 13:00:00,30.08,30.32,30.08,30.17,742300.0,18.2135,18.3588,18.2135,18.268,742300.0
2008-08-21 13:30:00,30.16,30.32,30.1,30.18,614600.0,18.2619,18.3588,18.2256,18.2741,614600.0
2008-08-21 14:00:00,30.16,30.21,30.1,30.15,703600.0,18.2619,18.2922,18.2256,18.2559,703600.0
2008-08-21 14:30:00,30.15,30.4,30.15,30.33,781800.0,18.2559,18.4073,18.2559,18.3649,781800.0
2008-08-21 15:00:00,30.34,30.47,30.21,30.25,1363900.0,18.3709,18.4497,18.2922,18.3164,1363900.0
2008-08-21 15:30:00,30.25,30.37,30.13,30.18,1713400.0,18.3164,18.3891,18.2438,18.2741,1713400.0
2008-08-22 09:30:00,30.56,31.11,30.56,30.99,1944500.0,18.5041,18.8372,18.5041,18.7645,1944500.0
2008-08-22 10:00:00,30.99,31.35,30.9,31.15,1802900.0,18.7645,18.9825,18.71,18.8614,1802900.0
2008-08-22 10:30:00,31.15,31.22,31.05,31.07,1300600.0,18.8614,18.9038,18.8008,18.813,1300600.0
2008-08-22 11:00:00,31.07,31.23,30.98,31.12,1734100.0,18.813,18.9098,18.7585,18.8432,1734100.0
2008-08-22 11:30:00,31.12,31.14,30.86,30.94,1460200.0,18.8432,18.8553,18.6858,18.7342,1460200.0
2008-08-22 12:00:00,30.94,31.08,30.81,30.99,1385400.0,18.7342,18.819,18.6555,18.7645,1385400.0
2008-08-22 12:30:00,30.98,31.25,30.91,31.24,788700.0,18.7585,18.9219,18.7161,18.9159,788700.0
2008-08-22 13:00:00,31.24,31.32,31.17,31.28,986700.0,18.9159,18.9643,18.8735,18.9401,986700.0
2008-08-22 13:30:00,31.28,31.38,31.23,31.31,744400.0,18.9401,19.0007,18.9098,18.9583,744400.0
2008-08-22 14:00:00,31.31,31.31,31.0,31.26,1075700.0,18.9583,18.9583,18.7706,18.928,1075700.0
2008-08-22 14:30:00,31.26,31.33,31.18,31.23,581200.0,18.928,18.9704,18.8796,18.9098,581200.0
2008-08-22 15:00:00,31.23,31.26,31.06,31.17,840800.0,18.9098,18.928,18.8069,18.8735,840800.0
2008-08-22 15:30:00,31.17,31.5,31.16,31.47,1898000.0,18.8735,19.0733,18.8674,19.0552,1898000.0
2008-08-25 09:30:00,31.32,31.32,30.61,30.62,1405400.0,18.9643,18.9643,18.5344,18.5405,1405400.0
2008-08-25 10:00:00,30.62,30.83,30.53,30.74,1083700.0,18.5405,18.6676,18.486,18.6131,1083700.0
2008-08-25 10:30:00,30.74,30.76,30.47,30.5,744400.0,18.6131,18.6252,18.4497,18.4678,744400.0
2008-08-25 11:00:00,30.5,30.61,30.44,30.49,581400.0,18.4678,18.5344,18.4315,18.4618,581400.0
2008-08-25 11:30:00,30.49,30.49,30.18,30.29,1008700.0,18.4618,18.4618,18.2741,18.3407,1008700.0
2008-08-25 12:00:00,30.28,30.37,30.2,30.34,974800.0,18.3346,18.3891,18.2862,18.3709,974800.0
2008-08-25 12:30:00,30.33,30.42,30.25,30.36,549000.0,18.3649,18.4194,18.3164,18.383,549000.0
2008-08-25 13:00:00,30.35,30.49,30.33,30.47,521600.0,18.377,18.4618,18.3649,18.4497,521600.0
2008-08-25 13:30:00,30.46,30.61,30.45,30.53,650800.0,18.4436,18.5344,18.4375,18.486,650800.0
2008-08-25 14:00:00,30.53,30.56,30.41,30.48,782600.0,18.486,18.5041,18.4133,18.4557,782600.0
2008-08-25 14:30:00,30.47,30.64,30.44,30.47,572500.0,18.4497,18.5526,18.4315,18.4497,572500.0
2008-08-25 15:00:00,30.48,30.51,30.25,30.27,829100.0,18.4557,18.4739,18.3164,18.3286,829100.0
2008-08-25 15:30:00,30.27,30.36,30.12,30.25,2650600.0,18.3286,18.383,18.2377,18.3164,2650600.0
2008-08-26 09:30:00,30.26,30.94,30.0,30.55,1079000.0,18.3225,18.7342,18.1651,18.4981,1079000.0
2008-08-26 10:00:00,30.54,30.68,30.32,30.42,1249800.0,18.492,18.5768,18.3588,18.4194,1249800.0
2008-08-26 10:30:00,30.42,30.65,30.41,30.56,917300.0,18.4194,18.5586,18.4133,18.5041,917300.0
2008-08-26 11:00:00,30.55,30.59,30.41,30.45,589100.0,18.4981,18.5223,18.4133,18.4375,589100.0
2008-08-26 11:30:00,30.45,30.5,30.28,30.47,605000.0,18.4375,18.4678,18.3346,18.4497,605000.0
2008-08-26 12:00:00,30.47,30.52,30.31,30.32,516100.0,18.4497,18.4799,18.3528,18.3588,516100.0
2008-08-26 12:30:00,30.32,30.34,30.2,30.21,679300.0,18.3588,18.3709,18.2862,18.2922,679300.0
2008-08-26 13:00:00,30.22,30.29,30.17,30.19,480000.0,18.2983,18.3407,18.268,18.2801,480000.0
2008-08-26 13:30:00,30.18,30.19,29.83,29.86,1145800.0,18.2741,18.2801,18.0621,18.0803,1145800.0
2008-08-26 14:00:00,29.86,29.93,29.64,29.71,1250900.0,18.0803,18.1227,17.9471,17.9895,1250900.0
2008-08-26 14:30:00,29.71,29.88,29.67,29.87,919200.0,17.9895,18.0924,17.9652,18.0863,919200.0
2008-08-26 15:00:00,29.87,30.16,29.84,30.15,1279200.0,18.0863,18.2619,18.0682,18.2559,1279200.0
2008-08-26 15:30:00,30.15,30.52,30.15,30.48,1954800.0,18.2559,18.4799,18.2559,18.4557,1954800.0
2008-08-27 09:30:00,30.39,30.49,30.16,30.39,780900.0,18.4012,18.4618,18.2619,18.4012,780900.0
2008-08-27 10:00:00,30.39,30.59,30.35,30.55,707900.0,18.4012,18.5223,18.377,18.4981,707900.0
2008-08-27 10:30:00,30.55,30.67,30.52,30.66,865200.0,18.4981,18.5708,18.4799,18.5647,865200.0
2008-08-27 11:00:00,30.65,30.72,30.54,30.56,713600.0,18.5586,18.601,18.492,18.5041,713600.0
2008-08-27 11:30:00,30.55,30.66,30.49,30.66,846600.0,18.4981,18.5647,18.4618,18.5647,846600.0
2008-08-27 12:00:00,30.65,31.04,30.55,30.95,953200.0,18.5586,18.7948,18.4981,18.7403,953200.0
2008-08-27 12:30:00,30.95,31.02,30.82,30.9,495600.0,18.7403,18.7827,18.6616,18.71,495600.0
2008-08-27 13:00:00,30.91,30.92,30.68,30.77,423300.0,18.7161,18.7221,18.5768,18.6313,423300.0
2008-08-27 13:30:00,30.77,30.86,30.67,30.75,451300.0,18.6313,18.6858,18.5708,18.6192,451300.0
2008-08-27 14:00:00,30.75,30.81,30.63,30.77,408000.0,18.6192,18.6555,18.5465,18.6313,408000.0
2008-08-27 14:30:00,30.77,30.99,30.74,30.88,620300.0,18.6313,18.7645,18.6131,18.6979,620300.0
2008-08-27 15:00:00,30.88,30.93,30.69,30.74,772100.0,18.6979,18.7282,18.5829,18.6131,772100.0
2008-08-27 15:30:00,30.75,31.12,30.67,31.07,1794100.0,18.6192,18.8432,18.5708,18.813,1794100.0
2008-08-28 09:30:00,31.45,31.9,31.27,31.47,1754200.0,19.043,19.3155,18.9341,19.0552,1754200.0
2008-08-28 10:00:00,31.47,31.59,31.39,31.44,824200.0,19.0552,19.1278,19.0067,19.037,824200.0
2008-08-28 10:30:00,31.44,31.61,31.39,31.6,1067000.0,19.037,19.1399,19.0067,19.1339,1067000.0
2008-08-28 11:00:00,31.6,31.7,31.48,31.65,730600.0,19.1339,19.1944,19.0612,19.1641,730600.0
2008-08-28 11:30:00,31.64,31.9,31.55,31.89,1010200.0,19.1581,19.3155,19.1036,19.3095,1010200.0
2008-08-28 12:00:00,31.89,31.97,31.73,31.95,900500.0,19.3095,19.3579,19.2126,19.3458,900500.0
2008-08-28 12:30:00,31.96,31.98,31.6,31.6,876300.0,19.3518,19.364,19.1339,19.1339,876300.0
2008-08-28 13:00:00,31.61,31.8,31.57,31.78,522600.0,19.1399,19.255,19.1157,19.2429,522600.0
2008-08-28 13:30:00,31.79,31.8,31.69,31.76,417100.0,19.2489,19.255,19.1884,19.2307,417100.0
2008-08-28 14:00:00,31.75,31.79,31.55,31.79,895400.0,19.2247,19.2489,19.1036,19.2489,895400.0
2008-08-28 14:30:00,31.78,31.92,31.7,31.84,988500.0,19.2429,19.3276,19.1944,19.2792,988500.0
2008-08-28 15:00:00,31.84,31.9,31.75,31.84,1391100.0,19.2792,19.3155,19.2247,19.2792,1391100.0
2008-08-28 15:30:00,31.85,32.11,31.81,32.08,2996800.0,19.2852,19.4427,19.261,19.4245,2996800.0
2008-08-29 09:30:00,31.83,32.03,31.61,31.98,1544100.0,19.2731,19.3942,19.1399,19.364,1544100.0
2008-08-29 10:00:00,31.98,32.05,31.63,31.75,1141100.0,19.364,19.4063,19.152,19.2247,1141100.0
2008-08-29 10:30:00,31.75,31.85,31.66,31.71,739300.0,19.2247,19.2852,19.1702,19.2005,739300.0
2008-08-29 11:00:00,31.71,31.91,31.65,31.78,970100.0,19.2005,19.3216,19.1641,19.2429,970100.0
2008-08-29 11:30:00,31.78,31.88,31.63,31.8,731100.0,19.2429,19.3034,19.152,19.255,731100.0
2008-08-29 12:00:00,31.8,31.84,31.64,31.73,441600.0,19.255,19.2792,19.1581,19.2126,441600.0
2008-08-29 12:30:00,31.73,31.84,31.67,31.84,392500.0,19.2126,19.2792,19.1763,19.2792,392500.0
2008-08-29 13:00:00,31.83,31.96,31.79,31.93,590400.0,19.2731,19.3518,19.2489,19.3337,590400.0
2008-08-29 13:30:00,31.92,31.95,31.83,31.92,425100.0,19.3276,19.3458,19.2731,19.3276,425100.0
2008-08-29 14:00:00,31.93,32.1,31.92,32.08,714000.0,19.3337,19.4366,19.3276,19.4245,714000.0
2008-08-29 14:30:00,32.08,32.1,31.96,32.01,516800.0,19.4245,19.4366,19.3518,19.3821,516800.0
2008-08-29 15:00:00,32.0,32.07,31.82,31.84,1973800.0,19.3761,19.4185,19.2671,19.2792,1973800.0
2008-08-29 15:30:00,31.83,31.98,31.79,31.84,1918900.0,19.2731,19.364,19.2489,19.2792,1918900.0
2008-09-02 09:30:00,32.43,32.72,32.25,32.33,3059700.0,19.6364,19.812,19.5274,19.5759,3059700.0
2008-09-02 10:00:00,32.34,32.4,31.91,32.04,1931400.0,19.5819,19.6183,19.3216,19.4003,1931400.0
2008-09-02 10:30:00,32.04,32.33,31.99,32.31,1956200.0,19.4003,19.5759,19.37,19.5638,1956200.0
2008-09-02 11:00:00,32.3,32.48,32.26,32.45,1248400.0,19.5577,19.6667,19.5335,19.6485,1248400.0
2008-09-02 11:30:00,32.46,32.5,32.2,32.25,1133000.0,19.6546,19.6788,19.4972,19.5274,1133000.0
2008-09-02 12:00:00,32.26,32.34,32.09,32.12,622500.0,19.5335,19.5819,19.4306,19.4487,622500.0
2008-09-02 12:30:00,32.12,32.13,32.0,32.12,764800.0,19.4487,19.4548,19.3761,19.4487,764800.0
2008-09-02 13:00:00,32.11,32.23,32.09,32.19,592400.0,19.4427,19.5153,19.4306,19.4911,592400.0
2008-09-02 13:30:00,32.2,32.35,32.01,32.1,898200.0,19.4972,19.588,19.3821,19.4366,898200.0
2008-09-02 14:00:00,32.09,32.19,31.89,32.02,1496500.0,19.4306,19.4911,19.3095,19.3882,1496500.0
2008-09-02 14:30:00,32.02,32.18,31.84,31.95,1818500.0,19.3882,19.4851,19.2792,19.3458,1818500.0
2008-09-02 15:00:00,31.96,32.12,31.89,32.09,1845800.0,19.3518,19.4487,19.3095,19.4306,1845800.0
2008-09-02 15:30:00,32.09,32.42,32.08,32.4,3377000.0,19.4306,19.6304,19.4245,19.6183,3377000.0
2008-09-03 09:30:00,32.12,32.38,31.9,32.36,2341900.0,19.4487,19.6062,19.3155,19.5941,2341900.0
2008-09-03 10:00:00,32.35,32.5,32.22,32.35,1464800.0,19.588,19.6788,19.5093,19.588,1464800.0
2008-09-03 10:30:00,32.35,32.55,32.33,32.46,1614800.0,19.588,19.7091,19.5759,19.6546,1614800.0
2008-09-03 11:00:00,32.47,32.74,32.46,32.56,1324700.0,19.6607,19.8241,19.6546,19.7152,1324700.0
2008-09-03 11:30:00,32.55,32.59,32.34,32.41,1092600.0,19.7091,19.7333,19.5819,19.6243,1092600.0
2008-09-03 12:00:00,32.42,32.63,32.35,32.63,1035200.0,19.6304,19.7575,19.588,19.7575,1035200.0
2008-09-03 12:30:00,32.62,32.75,32.53,32.7,768100.0,19.7515,19.8302,19.697,19.7999,768100.0
2008-09-03 13:00:00,32.71,32.9,32.59,32.85,1349900.0,19.806,19.921,19.7333,19.8907,1349900.0
2008-09-03 13:30:00,32.85,32.92,32.8,32.88,1547300.0,19.8907,19.9331,19.8605,19.9089,1547300.0
2008-09-03 14:00:00,32.87,32.97,32.76,32.8,2027400.0,19.9029,19.9634,19.8363,19.8605,2027400.0
2008-09-03 14:30:00,32.8,32.97,32.78,32.87,1136900.0,19.8605,19.9634,19.8484,19.9029,1136900.0
2008-09-03 15:00:00,32.87,33.0,32.79,32.86,1630700.0,19.9029,19.9816,19.8544,19.8968,1630700.0
2008-09-03 15:30:00,32.86,32.99,32.8,32.95,2728000.0,19.8968,19.9755,19.8605,19.9513,2728000.0
2008-09-04 09:30:00,32.6,32.96,32.43,32.85,1773400.0,19.7394,19.9574,19.6364,19.8907,1773400.0
2008-09-04 10:00:00,32.85,33.0,32.79,32.8,1639000.0,19.8907,19.9816,19.8544,19.8605,1639000.0
2008-09-04 10:30:00,32.8,32.8,32.45,32.55,1747200.0,19.8605,19.8605,19.6485,19.7091,1747200.0
2008-09-04 11:00:00,32.54,32.57,32.38,32.41,1888900.0,19.703,19.7212,19.6062,19.6243,1888900.0
2008-09-04 11:30:00,32.42,32.55,32.3,32.34,1373600.0,19.6304,19.7091,19.5577,19.5819,1373600.0
2008-09-04 12:00:00,32.34,32.39,32.29,32.32,893600.0,19.5819,19.6122,19.5517,19.5698,893600.0
2008-09-04 12:30:00,32.32,32.33,31.96,32.01,1326800.0,19.5698,19.5759,19.3518,19.3821,1326800.0
2008-09-04 13:00:00,32.01,32.09,31.91,31.97,1139100.0,19.3821,19.4306,19.3216,19.3579,1139100.0
2008-09-04 13:30:00,31.97,32.13,31.9,32.12,915600.0,19.3579,19.4548,19.3155,19.4487,915600.0
2008-09-04 14:00:00,32.11,32.11,31.82,31.92,1629500.0,19.4427,19.4427,19.2671,19.3276,1629500.0
2008-09-04 14:30:00,31.91,31.99,31.76,31.87,1242100.0,19.3216,19.37,19.2307,19.2974,1242100.0
2008-09-04 15:00:00,31.88,32.15,31.84,31.95,1624200.0,19.3034,19.4669,19.2792,19.3458,1624200.0
2008-09-04 15:30:00,31.94,32.0,31.57,31.63,3511800.0,19.3397,19.3761,19.1157,19.152,3511800.0
2008-09-05 09:30:00,31.31,31.88,31.14,31.32,2349700.0,18.9583,19.3034,18.8553,18.9643,2349700.0
2008-09-05 10:00:00,31.34,31.55,31.22,31.41,1378500.0,18.9764,19.1036,18.9038,19.0188,1378500.0
2008-09-05 10:30:00,31.4,31.79,31.19,31.23,1378900.0,19.0128,19.2489,18.8856,18.9098,1378900.0
2008-09-05 11:00:00,31.23,31.28,30.97,31.26,1825800.0,18.9098,18.9401,18.7524,18.928,1825800.0
2008-09-05 11:30:00,31.26,31.9,31.19,31.81,1781500.0,18.928,19.3155,18.8856,19.261,1781500.0
2008-09-05 12:00:00,31.81,32.02,31.75,32.01,1493800.0,19.261,19.3882,19.2247,19.3821,1493800.0
2008-09-05 12:30:00,32.01,32.19,31.92,31.98,1304600.0,19.3821,19.4911,19.3276,19.364,1304600.0
2008-09-05 13:00:00,31.98,32.44,31.97,32.21,1557500.0,19.364,19.6425,19.3579,19.5032,1557500.0
2008-09-05 13:30:00,32.2,32.4,32.06,32.25,1100500.0,19.4972,19.6183,19.4124,19.5274,1100500.0
2008-09-05 14:00:00,32.24,32.42,32.07,32.41,1247700.0,19.5214,19.6304,19.4185,19.6243,1247700.0
2008-09-05 14:30:00,32.41,32.53,32.35,32.46,1153900.0,19.6243,19.697,19.588,19.6546,1153900.0
2008-09-05 15:00:00,32.46,32.5,32.3,32.45,1276300.0,19.6546,19.6788,19.5577,19.6485,1276300.0
2008-09-05 15:30:00,32.46,32.87,32.41,32.81,3132200.0,19.6546,19.9029,19.6243,19.8665,3132200.0
2008-09-08 09:30:00,33.51,34.15,33.02,33.15,5830800.0,20.2904,20.6779,19.9937,20.0724,5830800.0
2008-09-08 10:00:00,33.15,33.61,32.9,33.16,3636200.0,20.0724,20.3509,19.921,20.0785,3636200.0
2008-09-08 10:30:00,33.16,33.59,33.02,33.03,3379700.0,20.0785,20.3388,19.9937,19.9997,3379700.0
2008-09-08 11:00:00,33.04,33.22,32.69,32.85,2906500.0,20.0058,20.1148,19.7939,19.8907,2906500.0
2008-09-08 11:30:00,32.86,33.05,32.49,32.64,1807800.0,19.8968,20.0118,19.6728,19.7636,1807800.0
2008-09-08 12:00:00,32.64,32.93,32.58,32.9,1706300.0,19.7636,19.9392,19.7273,19.921,1706300.0
2008-09-08 12:30:00,32.9,33.34,32.25,33.28,1488100.0,19.921,20.1874,19.5274,20.1511,1488100.0
2008-09-08 13:00:00,33.28,33.31,32.98,33.08,1000500.0,20.1511,20.1693,19.9695,20.03,1000500.0
2008-09-08 13:30:00,33.07,33.11,32.73,32.78,1247400.0,20.024,20.0482,19.8181,19.8484,1247400.0
2008-09-08 14:00:00,32.78,33.18,32.72,33.12,1446900.0,19.8484,20.0906,19.812,20.0542,1446900.0
2008-09-08 14:30:00,33.12,33.25,33.09,33.22,1415600.0,20.0542,20.1329,20.0361,20.1148,1415600.0
2008-09-08 15:00:00,33.22,33.71,33.13,33.65,2766900.0,20.1148,20.4115,20.0603,20.3751,2766900.0
2008-09-08 15:30:00,33.65,33.99,33.63,33.98,6407300.0,20.3751,20.581,20.363,20.575,6407300.0
2008-09-09 09:30:00,33.34,33.84,32.97,33.78,3171500.0,20.1874,20.4902,19.9634,20.4539,3171500.0
2008-09-09 10:00:00,33.78,33.82,33.28,33.36,2541800.0,20.4539,20.4781,20.1511,20.1996,2541800.0
2008-09-09 10:30:00,33.35,33.45,32.87,33.04,2564000.0,20.1935,20.254,19.9029,20.0058,2564000.0
2008-09-09 11:00:00,33.04,33.67,32.85,33.67,2447700.0,20.0058,20.3873,19.8907,20.3873,2447700.0
2008-09-09 11:30:00,33.67,33.67,32.99,33.01,1630700.0,20.3873,20.3873,19.9755,19.9876,1630700.0
2008-09-09 12:00:00,33.02,33.23,32.89,33.09,1649300.0,19.9937,20.1208,19.915,20.0361,1649300.0
2008-09-09 12:30:00,33.08,33.22,32.97,33.04,1184600.0,20.03,20.1148,19.9634,20.0058,1184600.0
2008-09-09 13:00:00,33.04,33.15,32.86,32.88,1429400.0,20.0058,20.0724,19.8968,19.9089,1429400.0
2008-09-09 13:30:00,32.88,32.94,32.59,32.69,1578100.0,19.9089,19.9452,19.7333,19.7939,1578100.0
2008-09-09 14:00:00,32.68,32.74,32.4,32.55,2796400.0,19.7878,19.8241,19.6183,19.7091,2796400.0
2008-09-09 14:30:00,32.54,32.55,31.35,32.38,7542600.0,19.703,19.7091,18.9825,19.6062,7542600.0
2008-09-09 15:00:00,32.38,32.92,32.27,32.65,4594600.0,19.6062,19.9331,19.5396,19.7696,4594600.0
2008-09-09 15:30:00,32.65,33.2,32.0,32.09,5235400.0,19.7696,20.1027,19.3761,19.4306,5235400.0
2008-09-10 09:30:00,32.01,32.78,31.67,31.98,2529600.0,19.3821,19.8484,19.1763,19.364,2529600.0
2008-09-10 10:00:00,31.98,32.23,31.84,31.95,1752000.0,19.364,19.5153,19.2792,19.3458,1752000.0
2008-09-10 10:30:00,31.96,32.03,31.71,31.73,2449600.0,19.3518,19.3942,19.2005,19.2126,2449600.0
2008-09-10 11:00:00,31.73,31.93,31.04,31.11,2761700.0,19.2126,19.3337,18.7948,18.8372,2761700.0
2008-09-10 11:30:00,31.1,31.94,30.52,31.72,3269200.0,18.8311,19.3397,18.4799,19.2065,3269200.0
2008-09-10 12:00:00,31.7,32.0,31.61,31.85,1140700.0,19.1944,19.3761,19.1399,19.2852,1140700.0
2008-09-10 12:30:00,31.84,32.03,31.73,31.83,1053900.0,19.2792,19.3942,19.2126,19.2731,1053900.0
2008-09-10 13:00:00,31.82,31.9,31.74,31.82,632300.0,19.2671,19.3155,19.2186,19.2671,632300.0
2008-09-10 13:30:00,31.82,31.98,31.73,31.83,992900.0,19.2671,19.364,19.2126,19.2731,992900.0
2008-09-10 14:00:00,31.83,32.53,31.81,32.41,1871000.0,19.2731,19.697,19.261,19.6243,1871000.0
2008-09-10 14:30:00,32.41,32.65,32.28,32.36,1421000.0,19.6243,19.7696,19.5456,19.5941,1421000.0
2008-09-10 15:00:00,32.37,32.62,32.24,32.28,1459400.0,19.6001,19.7515,19.5214,19.5456,1459400.0
2008-09-10 15:30:00,32.28,32.35,31.84,31.85,2650600.0,19.5456,19.588,19.2792,19.2852,2650600.0
2008-09-11 09:30:00,31.12,31.65,30.57,31.27,2867700.0,18.8432,19.1641,18.5102,18.9341,2867700.0
2008-09-11 10:00:00,31.27,31.91,31.25,31.57,2253100.0,18.9341,19.3216,18.9219,19.1157,2253100.0
2008-09-11 10:30:00,31.57,32.32,31.49,32.12,2505400.0,19.1157,19.5698,19.0673,19.4487,2505400.0
2008-09-11 11:00:00,32.13,32.22,31.86,32.0,1447600.0,19.4548,19.5093,19.2913,19.3761,1447600.0
2008-09-11 11:30:00,32.01,32.66,31.99,32.35,2254300.0,19.3821,19.7757,19.37,19.588,2254300.0
2008-09-11 12:00:00,32.35,32.59,32.06,32.11,1026300.0,19.588,19.7333,19.4124,19.4427,1026300.0
2008-09-11 12:30:00,32.11,32.22,31.89,32.05,1168200.0,19.4427,19.5093,19.3095,19.4063,1168200.0
2008-09-11 13:00:00,32.04,32.17,31.8,31.95,866000.0,19.4003,19.479,19.255,19.3458,866000.0
2008-09-11 13:30:00,31.96,32.61,31.96,32.45,1190500.0,19.3518,19.7454,19.3518,19.6485,1190500.0
2008-09-11 14:00:00,32.44,33.06,32.35,33.02,2001700.0,19.6425,20.0179,19.588,19.9937,2001700.0
2008-09-11 14:30:00,33.01,33.39,32.97,33.02,2246500.0,19.9876,20.2177,19.9634,19.9937,2246500.0
2008-09-11 15:00:00,33.01,33.24,32.71,32.76,2668100.0,19.9876,20.1269,19.806,19.8363,2668100.0
2008-09-11 15:30:00,32.76,33.67,32.3,33.55,5521100.0,19.8363,20.3873,19.5577,20.3146,5521100.0
2008-09-12 09:30:00,33.11,33.68,32.92,33.37,2557500.0,20.0482,20.3933,19.9331,20.2056,2557500.0
2008-09-12 10:00:00,33.38,33.83,33.33,33.57,2672000.0,20.2117,20.4841,20.1814,20.3267,2672000.0
2008-09-12 10:30:00,33.57,33.96,33.54,33.95,2511600.0,20.3267,20.5629,20.3085,20.5568,2511600.0
2008-09-12 11:00:00,33.95,34.0,33.76,33.84,3387400.0,20.5568,20.5871,20.4418,20.4902,3387400.0
2008-09-12 11:30:00,33.84,33.84,33.46,33.6,1611000.0,20.4902,20.4902,20.2601,20.3449,1611000.0
2008-09-12 12:00:00,33.6,33.68,33.34,33.45,1074200.0,20.3449,20.3933,20.1874,20.254,1074200.0
2008-09-12 12:30:00,33.44,33.58,33.22,33.22,973100.0,20.248,20.3328,20.1148,20.1148,973100.0
2008-09-12 13:00:00,33.22,33.75,33.18,33.62,1191800.0,20.1148,20.4357,20.0906,20.357,1191800.0
2008-09-12 13:30:00,33.62,34.0,33.44,33.92,1736100.0,20.357,20.5871,20.248,20.5386,1736100.0
2008-09-12 14:00:00,33.91,33.98,33.4,33.61,1693400.0,20.5326,20.575,20.2238,20.3509,1693400.0
2008-09-12 14:30:00,33.61,33.89,33.54,33.81,1209700.0,20.3509,20.5205,20.3085,20.472,1209700.0
2008-09-12 15:00:00,33.79,33.88,33.63,33.75,1472900.0,20.4599,20.5144,20.363,20.4357,1472900.0
2008-09-12 15:30:00,33.74,33.9,33.35,33.85,3766700.0,20.4296,20.5265,20.1935,20.4962,3766700.0
2008-09-15 09:30:00,32.25,34.14,32.15,33.63,4686300.0,19.5274,20.6718,19.4669,20.363,4686300.0
2008-09-15 10:00:00,33.63,34.14,33.52,33.99,2662200.0,20.363,20.6718,20.2964,20.581,2662200.0
2008-09-15 10:30:00,33.99,34.48,33.93,34.48,3705900.0,20.581,20.8777,20.5447,20.8777,3705900.0
2008-09-15 11:00:00,34.48,34.5,33.84,33.85,2796500.0,20.8777,20.8898,20.4902,20.4962,2796500.0
2008-09-15 11:30:00,33.84,33.85,33.41,33.51,2726000.0,20.4902,20.4962,20.2298,20.2904,2726000.0
2008-09-15 12:00:00,33.51,34.3,33.46,34.05,2526100.0,20.2904,20.7687,20.2601,20.6173,2526100.0
2008-09-15 12:30:00,34.05,34.21,33.74,34.0,1724700.0,20.6173,20.7142,20.4296,20.5871,1724700.0
2008-09-15 13:00:00,34.01,34.21,33.67,33.81,909300.0,20.5931,20.7142,20.3873,20.472,909300.0
2008-09-15 13:30:00,33.81,33.84,33.27,33.71,2350900.0,20.472,20.4902,20.1451,20.4115,2350900.0
2008-09-15 14:00:00,33.71,34.3,33.53,34.01,2371400.0,20.4115,20.7687,20.3025,20.5931,2371400.0
2008-09-15 14:30:00,34.01,34.2,33.7,34.16,2184300.0,20.5931,20.7082,20.4054,20.684,2184300.0
2008-09-15 15:00:00,34.15,34.25,33.55,33.68,3313100.0,20.6779,20.7384,20.3146,20.3933,3313100.0
2008-09-15 15:30:00,33.69,34.3,33.17,33.24,5981600.0,20.3994,20.7687,20.0845,20.1269,5981600.0
2008-09-16 09:30:00,32.01,33.82,31.99,33.11,4353600.0,19.3821,20.4781,19.37,20.0482,4353600.0
2008-09-16 10:00:00,33.11,34.15,33.06,33.94,4475400.0,20.0482,20.6779,20.0179,20.5507,4475400.0
2008-09-16 10:30:00,33.92,34.5,33.63,34.39,4164600.0,20.5386,20.8898,20.363,20.8232,4164600.0
2008-09-16 11:00:00,34.38,34.62,33.65,33.74,3310200.0,20.8172,20.9625,20.3751,20.4296,3310200.0
2008-09-16 11:30:00,33.75,34.66,33.74,34.56,2631500.0,20.4357,20.9867,20.4296,20.9262,2631500.0
2008-09-16 12:00:00,34.56,34.74,34.36,34.57,2388600.0,20.9262,21.0351,20.8051,20.9322,2388600.0
2008-09-16 12:30:00,34.57,34.73,34.3,34.53,1592400.0,20.9322,21.0291,20.7687,20.908,1592400.0
2008-09-16 13:00:00,34.53,34.73,34.49,34.7,1869700.0,20.908,21.0291,20.8838,21.0109,1869700.0
2008-09-16 13:30:00,34.7,34.85,34.68,34.77,2208600.0,21.0109,21.1018,20.9988,21.0533,2208600.0
2008-09-16 14:00:00,34.76,34.9,33.59,33.84,4202800.0,21.0473,21.132,20.3388,20.4902,4202800.0
2008-09-16 14:30:00,33.84,34.99,33.81,34.86,4045000.0,20.4902,21.1865,20.472,21.1078,4045000.0
2008-09-16 15:00:00,34.86,34.99,34.57,34.68,3428800.0,21.1078,21.1865,20.9322,20.9988,3428800.0
2008-09-16 15:30:00,34.68,35.35,34.52,35.34,5869200.0,20.9988,21.4045,20.9019,21.3984,5869200.0
2008-09-17 09:30:00,34.59,35.15,34.05,35.02,4381200.0,20.9443,21.2834,20.6173,21.2047,4381200.0
2008-09-17 10:00:00,35.02,35.25,34.1,34.32,3039800.0,21.2047,21.344,20.6476,20.7808,3039800.0
2008-09-17 10:30:00,34.33,34.48,33.93,34.1,3931200.0,20.7869,20.8777,20.5447,20.6476,3931200.0
2008-09-17 11:00:00,34.1,34.2,33.52,33.68,2826000.0,20.6476,20.7082,20.2964,20.3933,2826000.0
2008-09-17 11:30:00,33.67,34.09,33.59,33.61,3271400.0,20.3873,20.6416,20.3388,20.3509,3271400.0
2008-09-17 12:00:00,33.61,33.67,33.11,33.17,3160500.0,20.3509,20.3873,20.0482,20.0845,3160500.0
2008-09-17 12:30:00,33.18,34.25,33.17,33.7,2053200.0,20.0906,20.7384,20.0845,20.4054,2053200.0
2008-09-17 13:00:00,33.7,34.03,33.18,33.22,1899900.0,20.4054,20.6052,20.0906,20.1148,1899900.0
2008-09-17 13:30:00,33.23,33.43,33.0,33.25,2777900.0,20.1208,20.2419,19.9816,20.1329,2777900.0
2008-09-17 14:00:00,33.25,34.03,33.1,34.03,2931200.0,20.1329,20.6052,20.0421,20.6052,2931200.0
2008-09-17 14:30:00,34.03,34.31,33.53,33.9,3447100.0,20.6052,20.7748,20.3025,20.5265,3447100.0
2008-09-17 15:00:00,33.9,34.51,33.77,34.17,3506600.0,20.5265,20.8959,20.4478,20.69,3506600.0
2008-09-17 15:30:00,34.16,34.26,33.0,33.25,6351000.0,20.684,20.7445,19.9816,20.1329,6351000.0
2008-09-18 09:30:00,34.17,35.0,33.76,34.68,3930200.0,20.69,21.1926,20.4418,20.9988,3930200.0
2008-09-18 10:00:00,34.66,35.24,34.39,35.15,3432600.0,20.9867,21.3379,20.8232,21.2834,3432600.0
2008-09-18 10:30:00,35.15,35.25,34.47,34.55,2908200.0,21.2834,21.344,20.8717,20.9201,2908200.0
2008-09-18 11:00:00,34.6,34.63,33.5,33.94,3359900.0,20.9504,20.9685,20.2843,20.5507,3359900.0
2008-09-18 11:30:00,33.94,34.3,33.69,33.83,3045500.0,20.5507,20.7687,20.3994,20.4841,3045500.0
2008-09-18 12:00:00,33.82,33.99,33.31,33.47,3732500.0,20.4781,20.581,20.1693,20.2662,3732500.0
2008-09-18 12:30:00,33.49,34.41,32.8,33.92,4077200.0,20.2783,20.8353,19.8605,20.5386,4077200.0
2008-09-18 13:00:00,33.94,35.1,33.63,34.98,6155100.0,20.5507,21.2531,20.363,21.1805,6155100.0
2008-09-18 13:30:00,34.99,36.33,34.86,36.29,8257800.0,21.1865,21.9979,21.1078,21.9737,8257800.0
2008-09-18 14:00:00,36.3,36.31,34.74,34.78,5043200.0,21.9797,21.9858,21.0351,21.0594,5043200.0
2008-09-18 14:30:00,34.77,35.5,34.28,35.47,4379200.0,21.0533,21.4953,20.7566,21.4772,4379200.0
2008-09-18 15:00:00,35.46,37.5,35.35,37.2,9497000.0,21.4711,22.7063,21.4045,22.5247,9497000.0
2008-09-18 15:30:00,37.17,38.05,36.12,36.82,11742200.0,22.5065,23.0394,21.8707,22.2946,11742200.0
2008-09-19 09:30:00,42.03,42.23,37.49,38.9,9847100.0,25.4493,25.5704,22.7003,23.554,9847100.0
2008-09-19 10:00:00,38.9,38.91,36.82,37.55,3437000.0,23.554,23.5601,22.2946,22.7366,3437000.0
2008-09-19 10:30:00,37.54,37.9,36.08,36.58,2310600.0,22.7306,22.9485,21.8465,22.1493,2310600.0
2008-09-19 11:00:00,36.62,37.75,36.25,37.19,1965800.0,22.1735,22.8577,21.9495,22.5186,1965800.0
2008-09-19 11:30:00,37.22,38.0,36.92,37.99,2654000.0,22.5368,23.0091,22.3551,23.003,2654000.0
2008-09-19 12:00:00,37.98,38.13,37.25,38.0,1810100.0,22.997,23.0878,22.555,23.0091,1810100.0
2008-09-19 12:30:00,38.0,38.07,37.45,37.74,1348200.0,23.0091,23.0515,22.6761,22.8517,1348200.0
2008-09-19 13:00:00,37.74,37.9,37.51,37.72,1606800.0,22.8517,22.9485,22.7124,22.8395,1606800.0
2008-09-19 13:30:00,37.72,37.74,36.75,37.09,1682600.0,22.8395,22.8517,22.2522,22.4581,1682600.0
2008-09-19 14:00:00,37.09,37.5,36.88,37.19,1745300.0,22.4581,22.7063,22.3309,22.5186,1745300.0
2008-09-19 14:30:00,37.18,37.22,36.48,36.84,2027700.0,22.5126,22.5368,22.0887,22.3067,2027700.0
2008-09-19 15:00:00,36.83,37.0,35.54,36.43,4287200.0,22.3006,22.4036,21.5195,22.0584,4287200.0
2008-09-19 15:30:00,36.44,37.6,35.79,37.36,3576600.0,22.0645,22.7669,21.6709,22.6216,3576600.0
2008-09-22 09:30:00,36.12,37.0,34.2,35.29,4140700.0,21.8707,22.4036,20.7082,21.3682,4140700.0
2008-09-22 10:00:00,35.3,35.57,34.58,35.43,1360300.0,21.3742,21.5377,20.9383,21.4529,1360300.0
2008-09-22 10:30:00,35.42,35.99,35.33,35.93,947500.0,21.4469,21.792,21.3924,21.7557,947500.0
2008-09-22 11:00:00,35.95,35.95,35.01,35.33,981300.0,21.7678,21.7678,21.1986,21.3924,981300.0
2008-09-22 11:30:00,35.31,35.4,34.59,35.23,917000.0,21.3803,21.4348,20.9443,21.3318,917000.0
2008-09-22 12:00:00,35.2,35.38,35.05,35.15,591500.0,21.3137,21.4227,21.2229,21.2834,591500.0
2008-09-22 12:30:00,35.15,35.44,35.11,35.3,604500.0,21.2834,21.459,21.2592,21.3742,604500.0
2008-09-22 13:00:00,35.28,35.34,34.82,34.98,768400.0,21.3621,21.3984,21.0836,21.1805,768400.0
2008-09-22 13:30:00,34.97,35.11,34.75,34.91,1033400.0,21.1744,21.2592,21.0412,21.1381,1033400.0
2008-09-22 14:00:00,34.91,34.99,34.52,34.74,1024200.0,21.1381,21.1865,20.9019,21.0351,1024200.0
2008-09-22 14:30:00,34.74,35.14,34.59,34.9,978200.0,21.0351,21.2773,20.9443,21.132,978200.0
2008-09-22 15:00:00,34.89,35.05,34.25,34.35,1716500.0,21.126,21.2229,20.7384,20.799,1716500.0
2008-09-22 15:30:00,34.35,35.2,34.33,35.0,1919100.0,20.799,21.3137,20.7869,21.1926,1919100.0
2008-09-23 09:30:00,34.31,35.57,34.25,35.35,1320700.0,20.7748,21.5377,20.7384,21.4045,1320700.0
2008-09-23 10:00:00,35.32,35.5,35.1,35.48,878900.0,21.3863,21.4953,21.2531,21.4832,878900.0
2008-09-23 10:30:00,35.48,35.5,34.94,35.03,874000.0,21.4832,21.4953,21.1562,21.2107,874000.0
2008-09-23 11:00:00,35.02,35.5,34.73,35.39,485400.0,21.2047,21.4953,21.0291,21.4287,485400.0
2008-09-23 11:30:00,35.43,35.54,35.13,35.46,471500.0,21.4529,21.5195,21.2713,21.4711,471500.0
2008-09-23 12:00:00,35.48,35.66,35.22,35.24,350100.0,21.4832,21.5922,21.3258,21.3379,350100.0
2008-09-23 12:30:00,35.25,35.47,34.8,34.86,444300.0,21.344,21.4772,21.0715,21.1078,444300.0
2008-09-23 13:00:00,34.86,34.94,34.36,34.48,694400.0,21.1078,21.1562,20.8051,20.8777,694400.0
2008-09-23 13:30:00,34.44,34.55,33.89,34.52,1002900.0,20.8535,20.9201,20.5205,20.9019,1002900.0
2008-09-23 14:00:00,34.52,35.01,34.1,34.93,705600.0,20.9019,21.1986,20.6476,21.1502,705600.0
2008-09-23 14:30:00,34.93,35.36,34.69,34.81,761300.0,21.1502,21.4106,21.0049,21.0775,761300.0
2008-09-23 15:00:00,34.83,35.1,34.65,34.77,662100.0,21.0896,21.2531,20.9807,21.0533,662100.0
2008-09-23 15:30:00,34.78,34.96,33.96,34.16,1823800.0,21.0594,21.1684,20.5629,20.684,1823800.0
2008-09-24 09:30:00,34.55,34.88,33.88,34.31,1204700.0,20.9201,21.1199,20.5144,20.7748,1204700.0
2008-09-24 10:00:00,34.3,34.65,34.12,34.29,846500.0,20.7687,20.9807,20.6597,20.7627,846500.0
2008-09-24 10:30:00,34.28,34.87,34.0,34.54,931900.0,20.7566,21.1139,20.5871,20.914,931900.0
2008-09-24 11:00:00,34.53,34.69,34.12,34.63,593800.0,20.908,21.0049,20.6597,20.9685,593800.0
2008-09-24 11:30:00,34.61,34.8,34.22,34.55,495700.0,20.9564,21.0715,20.7203,20.9201,495700.0
2008-09-24 12:00:00,34.56,34.67,34.15,34.25,409500.0,20.9262,20.9928,20.6779,20.7384,409500.0
2008-09-24 12:30:00,34.26,34.45,34.14,34.19,530200.0,20.7445,20.8595,20.6718,20.7021,530200.0
2008-09-24 13:00:00,34.2,34.65,34.18,34.31,755700.0,20.7082,20.9807,20.6961,20.7748,755700.0
2008-09-24 13:30:00,34.31,34.76,34.23,34.49,1053200.0,20.7748,21.0473,20.7263,20.8838,1053200.0
2008-09-24 14:00:00,34.48,34.49,34.01,34.25,718600.0,20.8777,20.8838,20.5931,20.7384,718600.0
2008-09-24 14:30:00,34.25,34.39,34.05,34.15,711200.0,20.7384,20.8232,20.6173,20.6779,711200.0
2008-09-24 15:00:00,34.14,34.3,33.73,34.06,1111400.0,20.6718,20.7687,20.4236,20.6234,1111400.0
2008-09-24 15:30:00,34.05,34.4,33.81,34.4,1995000.0,20.6173,20.8293,20.472,20.8293,1995000.0
2008-09-25 09:30:00,34.58,34.97,34.15,34.69,1246300.0,20.9383,21.1744,20.6779,21.0049,1246300.0
2008-09-25 10:00:00,34.69,35.52,34.55,35.4,1005600.0,21.0049,21.5074,20.9201,21.4348,1005600.0
2008-09-25 10:30:00,35.42,35.93,35.34,35.84,1130400.0,21.4469,21.7557,21.3984,21.7012,1130400.0
2008-09-25 11:00:00,35.84,35.96,35.45,35.86,678100.0,21.7012,21.7739,21.4651,21.7133,678100.0
2008-09-25 11:30:00,35.87,35.98,35.59,35.91,677400.0,21.7194,21.786,21.5498,21.7436,677400.0
2008-09-25 12:00:00,35.9,36.1,35.89,35.98,922900.0,21.7375,21.8586,21.7315,21.786,922900.0
2008-09-25 12:30:00,35.99,36.25,35.95,36.08,1256500.0,21.792,21.9495,21.7678,21.8465,1256500.0
2008-09-25 13:00:00,36.08,36.25,35.88,36.08,1581200.0,21.8465,21.9495,21.7254,21.8465,1581200.0
2008-09-25 13:30:00,36.08,36.22,35.82,35.92,997900.0,21.8465,21.9313,21.6891,21.7496,997900.0
2008-09-25 14:00:00,35.92,35.93,35.24,35.66,915400.0,21.7496,21.7557,21.3379,21.5922,915400.0
2008-09-25 14:30:00,35.65,35.9,35.46,35.77,660700.0,21.5862,21.7375,21.4711,21.6588,660700.0
2008-09-25 15:00:00,35.76,35.99,35.59,35.77,814800.0,21.6528,21.792,21.5498,21.6588,814800.0
2008-09-25 15:30:00,35.75,35.86,35.42,35.7,1813600.0,21.6467,21.7133,21.4469,21.6164,1813600.0
2008-09-26 09:30:00,34.36,35.56,34.06,35.1,1848700.0,21.0493,21.7844,20.8655,21.5026,1848700.0
2008-09-26 10:00:00,35.1,35.55,34.91,35.38,1119800.0,21.5026,21.7783,21.3862,21.6742,1119800.0
2008-09-26 10:30:00,35.38,35.51,35.13,35.25,718700.0,21.6742,21.7538,21.521,21.5945,718700.0
2008-09-26 11:00:00,35.25,35.4,34.95,34.99,839200.0,21.5945,21.6864,21.4108,21.4353,839200.0
2008-09-26 11:30:00,35.0,35.05,34.75,34.95,621600.0,21.4414,21.472,21.2882,21.4108,621600.0
2008-09-26 12:00:00,34.96,35.26,34.83,34.89,645200.0,21.4169,21.6007,21.3372,21.374,645200.0
2008-09-26 12:30:00,34.89,35.51,34.8,35.49,938000.0,21.374,21.7538,21.3189,21.7416,938000.0
2008-09-26 13:00:00,35.49,35.72,35.35,35.68,1076100.0,21.7416,21.8825,21.6558,21.858,1076100.0
2008-09-26 13:30:00,35.68,36.0,35.55,35.74,1337600.0,21.858,22.054,21.7783,21.8947,1337600.0
2008-09-26 14:00:00,35.74,36.01,35.37,35.79,1057200.0,21.8947,22.0601,21.668,21.9253,1057200.0
2008-09-26 14:30:00,35.79,36.04,35.75,35.77,909300.0,21.9253,22.0785,21.9008,21.9131,909300.0
2008-09-26 15:00:00,35.77,36.0,35.43,35.78,1580200.0,21.9131,22.054,21.7048,21.9192,1580200.0
2008-09-26 15:30:00,35.78,36.27,35.75,35.91,3441200.0,21.9192,22.2194,21.9008,21.9989,3441200.0
2008-09-29 09:30:00,36.1,36.4,34.62,35.72,1864800.0,22.1153,22.299,21.2086,21.8825,1864800.0
2008-09-29 10:00:00,35.71,36.0,34.65,35.76,1763800.0,21.8763,22.054,21.227,21.907,1763800.0
2008-09-29 10:30:00,35.78,36.02,35.45,35.89,1107300.0,21.9192,22.0662,21.7171,21.9866,1107300.0
2008-09-29 11:00:00,35.88,36.24,35.63,35.77,1054700.0,21.9805,22.201,21.8273,21.9131,1054700.0
2008-09-29 11:30:00,35.77,36.0,35.54,35.69,863200.0,21.9131,22.054,21.7722,21.8641,863200.0
2008-09-29 12:00:00,35.67,35.92,35.22,35.75,611000.0,21.8518,22.005,21.5762,21.9008,611000.0
2008-09-29 12:30:00,35.75,36.13,35.52,35.99,1194500.0,21.9008,22.1336,21.7599,22.0479,1194500.0
2008-09-29 13:00:00,35.99,36.5,35.82,36.47,1456500.0,22.0479,22.3603,21.9437,22.3419,1456500.0
2008-09-29 13:30:00,36.47,36.51,33.22,34.58,2022300.0,22.3419,22.3664,20.3509,21.1841,2022300.0
2008-09-29 14:00:00,34.63,35.97,33.05,35.16,1949800.0,21.2147,22.0356,20.2468,21.5394,1949800.0
2008-09-29 14:30:00,35.15,35.6,34.83,35.4,784600.0,21.5333,21.809,21.3372,21.6864,784600.0
2008-09-29 15:00:00,35.55,35.95,33.4,33.41,976700.0,21.7783,22.0234,20.4612,20.4673,976700.0
2008-09-29 15:30:00,33.42,35.0,33.34,34.38,1643100.0,20.4735,21.4414,20.4244,21.0616,1643100.0
2008-09-30 09:30:00,33.79,34.75,33.36,34.03,2081400.0,20.7001,21.2882,20.4367,20.8472,2081400.0
2008-09-30 10:00:00,34.04,34.6,33.74,34.3,1368300.0,20.8533,21.1963,20.6695,21.0126,1368300.0
2008-09-30 10:30:00,34.29,34.95,34.28,34.47,1033300.0,21.0064,21.4108,21.0003,21.1167,1033300.0
2008-09-30 11:00:00,34.47,34.51,33.25,33.45,1238500.0,21.1167,21.1412,20.3693,20.4918,1238500.0
2008-09-30 11:30:00,33.46,34.0,33.44,33.89,1136300.0,20.498,20.8288,20.4857,20.7614,1136300.0
2008-09-30 12:00:00,33.91,34.0,33.61,33.85,502700.0,20.7736,20.8288,20.5899,20.7369,502700.0
2008-09-30 12:30:00,33.84,34.56,33.76,34.53,830700.0,20.7308,21.1718,20.6817,21.1535,830700.0
2008-09-30 13:00:00,34.54,34.6,34.27,34.58,815200.0,21.1596,21.1963,20.9942,21.1841,815200.0
2008-09-30 13:30:00,34.58,34.84,34.48,34.69,973900.0,21.1841,21.3434,21.1228,21.2515,973900.0
2008-09-30 14:00:00,34.7,34.7,34.28,34.34,1288600.0,21.2576,21.2576,21.0003,21.0371,1288600.0
2008-09-30 14:30:00,34.34,34.42,33.96,34.0,1132000.0,21.0371,21.0861,20.8043,20.8288,1132000.0
2008-09-30 15:00:00,34.0,34.2,33.14,34.17,1872900.0,20.8288,20.9513,20.3019,20.9329,1872900.0
2008-09-30 15:30:00,34.16,36.48,34.03,35.94,3917000.0,20.9268,22.348,20.8472,22.0172,3917000.0
2008-10-01 09:30:00,35.45,36.39,35.21,36.11,1697700.0,21.7171,22.2929,21.57,22.1214,1697700.0
2008-10-01 10:00:00,36.1,36.43,35.66,36.27,1513600.0,22.1153,22.3174,21.8457,22.2194,1513600.0
2008-10-01 10:30:00,36.23,36.5,36.01,36.28,1395600.0,22.1949,22.3603,22.0601,22.2255,1395600.0
2008-10-01 11:00:00,36.3,36.74,36.1,36.52,1666800.0,22.2378,22.5073,22.1153,22.3726,1666800.0
2008-10-01 11:30:00,36.53,36.89,36.29,36.66,1367000.0,22.3787,22.5992,22.2317,22.4583,1367000.0
2008-10-01 12:00:00,36.65,36.89,36.64,36.78,1187500.0,22.4522,22.5992,22.4461,22.5318,1187500.0
2008-10-01 12:30:00,36.78,37.04,36.7,36.87,1590700.0,22.5318,22.6911,22.4828,22.587,1590700.0
2008-10-01 13:00:00,36.85,37.0,36.7,36.83,956000.0,22.5747,22.6666,22.4828,22.5625,956000.0
2008-10-01 13:30:00,36.81,37.0,36.5,36.68,1191200.0,22.5502,22.6666,22.3603,22.4706,1191200.0
2008-10-01 14:00:00,36.67,36.8,36.55,36.77,965200.0,22.4644,22.5441,22.3909,22.5257,965200.0
2008-10-01 14:30:00,36.75,36.91,36.49,36.58,1275400.0,22.5135,22.6115,22.3542,22.4093,1275400.0
2008-10-01 15:00:00,36.57,37.03,36.51,36.85,1131800.0,22.4032,22.685,22.3664,22.5747,1131800.0
2008-10-01 15:30:00,36.86,37.04,36.38,36.67,1851000.0,22.5808,22.6911,22.2868,22.4644,1851000.0
2008-10-02 09:30:00,36.49,37.08,36.31,36.78,2314300.0,22.3542,22.7156,22.2439,22.5318,2314300.0
2008-10-02 10:00:00,36.76,37.16,36.31,36.95,1978200.0,22.5196,22.7646,22.2439,22.636,1978200.0
2008-10-02 10:30:00,36.96,37.02,36.71,36.81,1150400.0,22.6421,22.6789,22.4889,22.5502,1150400.0
2008-10-02 11:00:00,36.81,36.87,36.07,36.69,1524000.0,22.5502,22.587,22.0969,22.4767,1524000.0
2008-10-02 11:30:00,36.69,36.94,36.65,36.88,959100.0,22.4767,22.6298,22.4522,22.5931,959100.0
2008-10-02 12:00:00,36.88,37.08,36.51,36.55,856500.0,22.5931,22.7156,22.3664,22.3909,856500.0
2008-10-02 12:30:00,36.54,36.87,36.46,36.81,617100.0,22.3848,22.587,22.3358,22.5502,617100.0
2008-10-02 13:00:00,36.81,36.97,36.55,36.92,637200.0,22.5502,22.6482,22.3909,22.6176,637200.0
2008-10-02 13:30:00,36.92,37.2,36.37,36.79,989300.0,22.6176,22.7891,22.2807,22.538,989300.0
2008-10-02 14:00:00,36.79,37.05,36.42,36.45,690500.0,22.538,22.6972,22.3113,22.3297,690500.0
2008-10-02 14:30:00,36.47,37.13,36.21,37.11,1080700.0,22.3419,22.7462,22.1826,22.734,1080700.0
2008-10-02 15:00:00,37.12,37.12,36.34,36.44,1178300.0,22.7401,22.7401,22.2623,22.3235,1178300.0
2008-10-02 15:30:00,36.44,36.79,36.08,36.31,1389200.0,22.3235,22.538,22.103,22.2439,1389200.0
2008-10-03 09:30:00,36.8,37.09,36.25,36.28,1682400.0,22.5441,22.7217,22.2071,22.2255,1682400.0
2008-10-03 10:00:00,36.27,36.62,34.91,36.56,1658200.0,22.2194,22.4338,21.3862,22.3971,1658200.0
2008-10-03 10:30:00,36.56,37.2,36.46,37.17,1432800.0,22.3971,22.7891,22.3358,22.7707,1432800.0
2008-10-03 11:00:00,37.17,37.31,36.32,36.4,1171900.0,22.7707,22.8565,22.25,22.299,1171900.0
2008-10-03 11:30:00,36.4,36.95,36.28,36.34,691000.0,22.299,22.636,22.2255,22.2623,691000.0
2008-10-03 12:00:00,36.34,36.63,36.25,36.39,829700.0,22.2623,22.4399,22.2071,22.2929,829700.0
2008-10-03 12:30:00,36.39,36.96,36.32,36.89,854900.0,22.2929,22.6421,22.25,22.5992,854900.0
2008-10-03 13:00:00,36.89,37.22,36.29,36.81,1229600.0,22.5992,22.8014,22.2317,22.5502,1229600.0
2008-10-03 13:30:00,36.81,37.0,36.18,36.36,1528100.0,22.5502,22.6666,22.1643,22.2745,1528100.0
2008-10-03 14:00:00,36.36,36.97,36.28,36.5,1381100.0,22.2745,22.6482,22.2255,22.3603,1381100.0
2008-10-03 14:30:00,36.51,36.81,36.19,36.53,1713700.0,22.3664,22.5502,22.1704,22.3787,1713700.0
2008-10-03 15:00:00,36.54,36.72,35.96,36.3,1464500.0,22.3848,22.4951,22.0295,22.2378,1464500.0
2008-10-03 15:30:00,36.3,36.9,35.0,35.1,2350600.0,22.2378,22.6053,21.4414,21.5026,2350600.0
2008-10-06 09:30:00,33.74,35.29,33.2,34.8,2002300.0,20.6695,21.619,20.3387,21.3189,2002300.0
2008-10-06 10:00:00,34.8,35.01,33.8,34.85,1487300.0,21.3189,21.4475,20.7063,21.3495,1487300.0
2008-10-06 10:30:00,34.8,35.25,33.85,34.38,1021300.0,21.3189,21.5945,20.7369,21.0616,1021300.0
2008-10-06 11:00:00,34.38,34.99,34.0,34.42,871700.0,21.0616,21.4353,20.8288,21.0861,871700.0
2008-10-06 11:30:00,34.42,34.93,34.05,34.11,466000.0,21.0861,21.3985,20.8594,20.8962,466000.0
2008-10-06 12:00:00,34.11,34.48,33.91,34.32,698100.0,20.8962,21.1228,20.7736,21.0248,698100.0
2008-10-06 12:30:00,34.31,34.39,33.75,33.87,559500.0,21.0187,21.0677,20.6756,20.7491,559500.0
2008-10-06 13:00:00,33.84,34.35,33.41,34.12,648300.0,20.7308,21.0432,20.4673,20.9023,648300.0
2008-10-06 13:30:00,34.1,34.12,33.07,33.57,1482700.0,20.89,20.9023,20.259,20.5654,1482700.0
2008-10-06 14:00:00,33.58,33.89,33.23,33.65,1198000.0,20.5715,20.7614,20.3571,20.6144,1198000.0
2008-10-06 14:30:00,33.66,34.7,33.48,34.45,1125800.0,20.6205,21.2576,20.5102,21.1044,1125800.0
2008-10-06 15:00:00,34.44,35.49,34.14,35.39,1743700.0,21.0983,21.7416,20.9145,21.6803,1743700.0
2008-10-06 15:30:00,35.38,35.85,34.83,35.6,2655800.0,21.6742,21.9621,21.3372,21.809,2655800.0
2008-10-07 09:30:00,34.27,35.1,33.12,33.71,2065300.0,20.9942,21.5026,20.2897,20.6511,2065300.0
2008-10-07 10:00:00,33.69,34.68,33.44,34.28,1494800.0,20.6389,21.2453,20.4857,21.0003,1494800.0
2008-10-07 10:30:00,34.28,34.65,34.11,34.35,887800.0,21.0003,21.227,20.8962,21.0432,887800.0
2008-10-07 11:00:00,34.35,34.43,33.63,33.99,566700.0,21.0432,21.0922,20.6021,20.8226,566700.0
2008-10-07 11:30:00,34.0,34.45,33.79,33.99,546600.0,20.8288,21.1044,20.7001,20.8226,546600.0
2008-10-07 12:00:00,34.0,34.0,33.45,33.47,825100.0,20.8288,20.8288,20.4918,20.5041,825100.0
2008-10-07 12:30:00,33.46,33.8,33.08,33.52,917700.0,20.498,20.7063,20.2652,20.5347,917700.0
2008-10-07 13:00:00,33.52,33.94,33.0,33.38,1001900.0,20.5347,20.792,20.2162,20.449,1001900.0
2008-10-07 13:30:00,33.34,33.57,32.79,32.86,1018100.0,20.4244,20.5654,20.0875,20.1304,1018100.0
2008-10-07 14:00:00,32.87,33.75,32.71,33.66,947500.0,20.1365,20.6756,20.0385,20.6205,947500.0
2008-10-07 14:30:00,33.65,33.98,32.71,33.16,1121200.0,20.6144,20.8165,20.0385,20.3142,1121200.0
2008-10-07 15:00:00,33.17,33.38,32.67,32.95,1197000.0,20.3203,20.449,20.014,20.1855,1197000.0
2008-10-07 15:30:00,32.95,33.69,32.0,32.17,2741500.0,20.1855,20.6389,19.6036,19.7077,2741500.0
2008-10-08 09:30:00,30.15,33.42,30.0,32.37,3294300.0,18.4702,20.4735,18.3783,19.8302,3294300.0
2008-10-08 10:00:00,32.41,32.79,30.26,31.13,2251000.0,19.8547,20.0875,18.5376,19.0706,2251000.0
2008-10-08 10:30:00,31.11,31.68,30.52,31.25,1306800.0,19.0583,19.4075,18.6969,19.1441,1306800.0
2008-10-08 11:00:00,31.25,32.03,30.85,31.78,1050300.0,19.1441,19.6219,18.899,19.4688,1050300.0
2008-10-08 11:30:00,31.75,31.89,30.75,31.64,1087300.0,19.4504,19.5362,18.8378,19.383,1087300.0
2008-10-08 12:00:00,31.59,32.0,31.35,31.44,887000.0,19.3524,19.6036,19.2054,19.2605,887000.0
2008-10-08 12:30:00,31.41,31.94,30.93,31.54,966400.0,19.2421,19.5668,18.9481,19.3217,966400.0
2008-10-08 13:00:00,31.54,32.99,31.54,32.22,1296700.0,19.3217,20.21,19.3217,19.7383,1296700.0
2008-10-08 13:30:00,32.19,33.3,32.0,33.17,1123300.0,19.7199,20.3999,19.6036,20.3203,1123300.0
2008-10-08 14:00:00,33.11,33.51,32.61,32.92,1122200.0,20.2835,20.5286,19.9772,20.1672,1122200.0
2008-10-08 14:30:00,32.86,33.29,32.38,32.86,1178900.0,20.1304,20.3938,19.8363,20.1304,1178900.0
2008-10-08 15:00:00,32.83,33.24,31.41,32.94,1288000.0,20.112,20.3632,19.2421,20.1794,1288000.0
2008-10-08 15:30:00,32.96,33.18,31.01,31.27,2582600.0,20.1917,20.3264,18.9971,19.1563,2582600.0
2008-10-09 09:30:00,32.21,32.21,30.17,30.34,2968300.0,19.7322,19.7322,18.4825,18.5866,2968300.0
2008-10-09 10:00:00,30.35,31.06,30.05,30.05,2319100.0,18.5927,19.0277,18.409,18.409,2319100.0
2008-10-09 10:30:00,30.05,30.5,29.61,29.67,2757100.0,18.409,18.6846,18.1394,18.1762,2757100.0
2008-10-09 11:00:00,29.67,30.92,29.4,30.39,2036700.0,18.1762,18.9419,18.0108,18.6172,2036700.0
2008-10-09 11:30:00,30.39,31.02,30.27,30.32,2004900.0,18.6172,19.0032,18.5437,18.5744,2004900.0
2008-10-09 12:00:00,30.34,30.76,30.05,30.33,1281600.0,18.5866,18.8439,18.409,18.5805,1281600.0
2008-10-09 12:30:00,30.33,30.52,29.88,30.11,898900.0,18.5805,18.6969,18.3048,18.4457,898900.0
2008-10-09 13:00:00,30.14,30.65,30.02,30.34,1069900.0,18.4641,18.7765,18.3906,18.5866,1069900.0
2008-10-09 13:30:00,30.34,30.5,29.76,29.8,1235200.0,18.5866,18.6846,18.2313,18.2558,1235200.0
2008-10-09 14:00:00,29.81,30.0,29.45,29.57,1427500.0,18.2619,18.3783,18.0414,18.1149,1427500.0
2008-10-09 14:30:00,29.57,29.86,29.32,29.33,1376000.0,18.1149,18.2926,17.9618,17.9679,1376000.0
2008-10-09 15:00:00,29.36,29.5,28.6,28.67,3003300.0,17.9863,18.072,17.5207,17.5636,3003300.0
2008-10-09 15:30:00,28.67,29.11,27.13,28.44,6606500.0,17.5636,17.8331,16.6201,17.4227,6606500.0
2008-10-10 09:30:00,27.04,30.38,26.75,28.13,5391200.0,16.565,18.6111,16.3873,17.2327,5391200.0
2008-10-10 10:00:00,28.16,30.29,28.1,29.05,3233000.0,17.2511,18.556,17.2144,17.7963,3233000.0
2008-10-10 10:30:00,29.06,29.23,27.8,27.98,2632900.0,17.8025,17.9066,17.0306,17.1409,2632900.0
2008-10-10 11:00:00,27.99,28.3,27.13,27.76,2747100.0,17.147,17.3369,16.6201,17.0061,2747100.0
2008-10-10 11:30:00,27.79,28.02,27.08,27.45,1484800.0,17.0245,17.1654,16.5895,16.8162,1484800.0
2008-10-10 12:00:00,27.43,28.39,27.43,27.92,1672800.0,16.8039,17.392,16.8039,17.1041,1672800.0
2008-10-10 12:30:00,27.91,28.58,27.43,28.52,1649200.0,17.098,17.5084,16.8039,17.4717,1649200.0
2008-10-10 13:00:00,28.52,28.89,28.42,28.68,2205600.0,17.4717,17.6983,17.4104,17.5697,2205600.0
2008-10-10 13:30:00,28.67,28.75,27.8,28.11,2838000.0,17.5636,17.6126,17.0306,17.2205,2838000.0
2008-10-10 14:00:00,28.06,28.17,27.39,27.74,3090000.0,17.1899,17.2573,16.7794,16.9938,3090000.0
2008-10-10 14:30:00,27.74,28.54,27.64,28.48,2641400.0,16.9938,17.4839,16.9326,17.4472,2641400.0
2008-10-10 15:00:00,28.47,31.55,28.46,30.17,4232800.0,17.441,19.3279,17.4349,18.4825,4232800.0
2008-10-10 15:30:00,30.17,31.15,28.83,30.54,5223800.0,18.4825,19.0828,17.6616,18.7091,5223800.0
2008-10-13 09:30:00,32.66,33.0,29.25,30.16,2891300.0,20.0079,20.2162,17.9189,18.4763,2891300.0
2008-10-13 10:00:00,30.17,30.29,29.58,30.07,1460800.0,18.4825,18.556,18.121,18.4212,1460800.0
2008-10-13 10:30:00,30.06,30.15,29.51,29.67,1234300.0,18.4151,18.4702,18.0781,18.1762,1234300.0
2008-10-13 11:00:00,29.66,30.2,29.6,29.78,982700.0,18.17,18.5009,18.1333,18.2436,982700.0
2008-10-13 11:30:00,29.79,30.52,29.74,30.48,1305300.0,18.2497,18.6969,18.2191,18.6724,1305300.0
2008-10-13 12:00:00,30.49,31.2,30.38,31.01,1054500.0,18.6785,19.1135,18.6111,18.9971,1054500.0
2008-10-13 12:30:00,31.0,31.41,31.0,31.36,911100.0,18.9909,19.2421,18.9909,19.2115,911100.0
2008-10-13 13:00:00,31.38,31.47,31.16,31.29,882900.0,19.2237,19.2789,19.089,19.1686,882900.0
2008-10-13 13:30:00,31.29,31.32,30.94,30.99,1092800.0,19.1686,19.187,18.9542,18.9848,1092800.0
2008-10-13 14:00:00,31.0,31.01,30.41,30.49,1137900.0,18.9909,18.9971,18.6295,18.6785,1137900.0
2008-10-13 14:30:00,30.48,30.95,30.4,30.8,1034000.0,18.6724,18.9603,18.6234,18.8684,1034000.0
2008-10-13 15:00:00,30.81,31.06,30.75,30.86,1630000.0,18.8745,19.0277,18.8378,18.9052,1630000.0
2008-10-13 15:30:00,30.87,32.24,30.8,32.04,5510600.0,18.9113,19.7506,18.8684,19.6281,5510600.0
2008-10-14 09:30:00,31.92,32.99,31.44,31.89,5304300.0,19.5545,20.21,19.2605,19.5362,5304300.0
2008-10-14 10:00:00,31.89,32.5,31.18,31.3,3067100.0,19.5362,19.9099,19.1012,19.1747,3067100.0
2008-10-14 10:30:00,31.3,31.36,29.85,30.57,2696200.0,19.1747,19.2115,18.2864,18.7275,2696200.0
2008-10-14 11:00:00,30.57,31.43,30.29,31.3,2390600.0,18.7275,19.2544,18.556,19.1747,2390600.0
2008-10-14 11:30:00,31.28,31.66,31.22,31.26,1888600.0,19.1625,19.3953,19.1257,19.1502,1888600.0
2008-10-14 12:00:00,31.25,31.28,30.62,31.2,1459600.0,19.1441,19.1625,18.7581,19.1135,1459600.0
2008-10-14 12:30:00,31.21,32.0,30.98,31.72,1404300.0,19.1196,19.6036,18.9787,19.432,1404300.0
2008-10-14 13:00:00,31.73,31.74,31.02,31.18,1232200.0,19.4381,19.4443,19.0032,19.1012,1232200.0
2008-10-14 13:30:00,31.18,31.43,31.06,31.11,1040800.0,19.1012,19.2544,19.0277,19.0583,1040800.0
2008-10-14 14:00:00,31.11,31.3,30.26,31.04,1846400.0,19.0583,19.1747,18.5376,19.0154,1846400.0
2008-10-14 14:30:00,31.06,31.12,30.26,30.45,1330200.0,19.0277,19.0645,18.5376,18.654,1330200.0
2008-10-14 15:00:00,30.47,31.05,30.4,31.01,1845700.0,18.6663,19.0216,18.6234,18.9971,1845700.0
2008-10-14 15:30:00,31.02,31.56,30.87,31.4,3184900.0,19.0032,19.334,18.9113,19.236,3184900.0
2008-10-15 09:30:00,31.08,31.74,29.87,31.21,2184100.0,19.0399,19.4443,18.2987,19.1196,2184100.0
2008-10-15 10:00:00,31.22,31.52,30.74,31.17,1691600.0,19.1257,19.3095,18.8317,19.0951,1691600.0
2008-10-15 10:30:00,31.17,31.67,31.04,31.33,1268500.0,19.0951,19.4014,19.0154,19.1931,1268500.0
2008-10-15 11:00:00,31.32,31.75,31.22,31.68,1310200.0,19.187,19.4504,19.1257,19.4075,1310200.0
2008-10-15 11:30:00,31.68,32.24,31.65,32.0,1385400.0,19.4075,19.7506,19.3891,19.6036,1385400.0
2008-10-15 12:00:00,32.0,32.16,31.7,31.88,734900.0,19.6036,19.7016,19.4198,19.53,734900.0
2008-10-15 12:30:00,31.89,32.39,31.8,32.19,828700.0,19.5362,19.8425,19.481,19.7199,828700.0
2008-10-15 13:00:00,32.18,32.22,31.4,31.46,1072500.0,19.7138,19.7383,19.236,19.2727,1072500.0
2008-10-15 13:30:00,31.47,31.51,31.1,31.28,1103400.0,19.2789,19.3034,19.0522,19.1625,1103400.0
2008-10-15 14:00:00,31.27,31.76,31.17,31.66,1267100.0,19.1563,19.4565,19.0951,19.3953,1267100.0
2008-10-15 14:30:00,31.66,31.82,31.31,31.35,928900.0,19.3953,19.4933,19.1808,19.2054,928900.0
2008-10-15 15:00:00,31.34,31.8,31.29,31.33,1538200.0,19.1992,19.481,19.1686,19.1931,1538200.0
2008-10-15 15:30:00,31.39,31.52,29.61,30.15,3541100.0,19.2299,19.3095,18.1394,18.4702,3541100.0
2008-10-16 09:30:00,30.41,31.28,29.2,29.92,2511500.0,18.6295,19.1625,17.8882,18.3293,2511500.0
2008-10-16 10:00:00,29.92,30.14,28.09,29.09,2497100.0,18.3293,18.4641,17.2082,17.8209,2497100.0
2008-10-16 10:30:00,29.07,29.44,28.56,28.6,1840700.0,17.8086,18.0353,17.4962,17.5207,1840700.0
2008-10-16 11:00:00,28.61,29.27,28.46,28.92,1318600.0,17.5268,17.9311,17.4349,17.7167,1318600.0
2008-10-16 11:30:00,28.93,29.56,28.93,29.19,1253700.0,17.7228,18.1088,17.7228,17.8821,1253700.0
2008-10-16 12:00:00,29.16,29.94,28.96,29.48,1092500.0,17.8637,18.3416,17.7412,18.0598,1092500.0
2008-10-16 12:30:00,29.46,29.95,29.07,29.2,1085300.0,18.0475,18.3477,17.8086,17.8882,1085300.0
2008-10-16 13:00:00,29.18,29.64,29.11,29.22,1153300.0,17.876,18.1578,17.8331,17.9005,1153300.0
2008-10-16 13:30:00,29.23,29.51,28.8,29.33,970400.0,17.9066,18.0781,17.6432,17.9679,970400.0
2008-10-16 14:00:00,29.35,29.46,28.9,29.08,811200.0,17.9801,18.0475,17.7045,17.8147,811200.0
2008-10-16 14:30:00,29.09,29.61,28.9,29.35,946500.0,17.8209,18.1394,17.7045,17.9801,946500.0
2008-10-16 15:00:00,29.33,30.45,29.27,30.16,1549400.0,17.9679,18.654,17.9311,18.4763,1549400.0
2008-10-16 15:30:00,30.17,31.11,29.85,30.78,2441300.0,18.4825,19.0583,18.2864,18.8562,2441300.0
2008-10-17 09:30:00,30.09,31.28,29.79,30.88,3129000.0,18.4335,19.1625,18.2497,18.9174,3129000.0
2008-10-17 10:00:00,30.9,31.07,30.4,30.71,1258400.0,18.9297,19.0338,18.6234,18.8133,1258400.0
2008-10-17 10:30:00,30.7,31.17,30.37,30.57,1168200.0,18.8072,19.0951,18.605,18.7275,1168200.0
2008-10-17 11:00:00,30.59,30.78,30.22,30.39,1052700.0,18.7398,18.8562,18.5131,18.6172,1052700.0
2008-10-17 11:30:00,30.39,30.71,30.25,30.7,518700.0,18.6172,18.8133,18.5315,18.8072,518700.0
2008-10-17 12:00:00,30.69,30.92,30.58,30.71,517600.0,18.801,18.9419,18.7336,18.8133,517600.0
2008-10-17 12:30:00,30.71,31.25,30.58,31.16,541300.0,18.8133,19.1441,18.7336,19.089,541300.0
2008-10-17 13:00:00,31.15,31.54,31.14,31.24,1141300.0,19.0828,19.3217,19.0767,19.138,1141300.0
2008-10-17 13:30:00,31.24,31.74,31.21,31.32,1213400.0,19.138,19.4443,19.1196,19.187,1213400.0
2008-10-17 14:00:00,31.32,31.52,30.96,31.16,1039600.0,19.187,19.3095,18.9664,19.089,1039600.0
2008-10-17 14:30:00,31.14,31.43,30.88,31.18,1358400.0,19.0767,19.2544,18.9174,19.1012,1358400.0
2008-10-17 15:00:00,31.17,31.4,30.47,30.93,1512700.0,19.0951,19.236,18.6663,18.9481,1512700.0
2008-10-17 15:30:00,30.93,31.34,30.4,30.51,2566200.0,18.9481,19.1992,18.6234,18.6908,2566200.0
2008-10-20 09:30:00,31.31,31.31,29.79,30.49,2128900.0,19.1808,19.1808,18.2497,18.6785,2128900.0
2008-10-20 10:00:00,30.49,30.92,30.15,30.25,898200.0,18.6785,18.9419,18.4702,18.5315,898200.0
2008-10-20 10:30:00,30.25,30.54,29.85,30.03,1040300.0,18.5315,18.7091,18.2864,18.3967,1040300.0
2008-10-20 11:00:00,30.03,30.21,29.7,30.0,1277600.0,18.3967,18.507,18.1945,18.3783,1277600.0
2008-10-20 11:30:00,30.02,30.32,29.95,30.06,693000.0,18.3906,18.5744,18.3477,18.4151,693000.0
2008-10-20 12:00:00,30.07,30.35,29.98,30.08,537300.0,18.4212,18.5927,18.3661,18.4273,537300.0
2008-10-20 12:30:00,30.07,30.26,29.92,30.21,496800.0,18.4212,18.5376,18.3293,18.507,496800.0
2008-10-20 13:00:00,30.2,30.48,30.0,30.39,469000.0,18.5009,18.6724,18.3783,18.6172,469000.0
2008-10-20 13:30:00,30.4,30.67,30.27,30.53,575800.0,18.6234,18.7888,18.5437,18.703,575800.0
2008-10-20 14:00:00,30.52,30.78,30.35,30.5,553400.0,18.6969,18.8562,18.5927,18.6846,553400.0
2008-10-20 14:30:00,30.48,30.82,30.29,30.8,628900.0,18.6724,18.8807,18.556,18.8684,628900.0
2008-10-20 15:00:00,30.8,30.92,30.51,30.72,941300.0,18.8684,18.9419,18.6908,18.8194,941300.0
2008-10-20 15:30:00,30.71,31.08,30.5,30.97,2643700.0,18.8133,19.0399,18.6846,18.9726,2643700.0
2008-10-21 09:30:00,30.28,31.11,29.5,31.0,2320600.0,18.5499,19.0583,18.072,18.9909,2320600.0
2008-10-21 10:00:00,31.0,31.35,30.82,30.91,2261200.0,18.9909,19.2054,18.8807,18.9358,2261200.0
2008-10-21 10:30:00,30.91,31.3,30.69,30.87,929600.0,18.9358,19.1747,18.801,18.9113,929600.0
2008-10-21 11:00:00,30.88,31.11,30.77,31.09,1261800.0,18.9174,19.0583,18.85,19.0461,1261800.0
2008-10-21 11:30:00,31.09,31.42,30.9,31.03,1288100.0,19.0461,19.2482,18.9297,19.0093,1288100.0
2008-10-21 12:00:00,31.04,31.21,30.87,31.06,1109400.0,19.0154,19.1196,18.9113,19.0277,1109400.0
2008-10-21 12:30:00,31.07,31.16,30.77,30.79,886900.0,19.0338,19.089,18.85,18.8623,886900.0
2008-10-21 13:00:00,30.79,31.22,30.78,31.06,776500.0,18.8623,19.1257,18.8562,19.0277,776500.0
2008-10-21 13:30:00,31.05,31.17,30.79,30.89,758500.0,19.0216,19.0951,18.8623,18.9236,758500.0
2008-10-21 14:00:00,30.9,31.13,30.76,31.1,776200.0,18.9297,19.0706,18.8439,19.0522,776200.0
2008-10-21 14:30:00,31.09,31.45,31.03,31.15,962800.0,19.0461,19.2666,19.0093,19.0828,962800.0
2008-10-21 15:00:00,31.15,31.29,30.61,30.66,1221300.0,19.0828,19.1686,18.752,18.7827,1221300.0
2008-10-21 15:30:00,30.68,30.79,30.04,30.23,2041600.0,18.7949,18.8623,18.4028,18.5192,2041600.0
2008-10-22 09:30:00,29.6,30.43,29.14,29.58,2213700.0,18.1333,18.6418,17.8515,18.121,2213700.0
2008-10-22 10:00:00,29.58,30.13,29.37,29.67,1339600.0,18.121,18.458,17.9924,18.1762,1339600.0
2008-10-22 10:30:00,29.66,30.25,29.65,30.01,976900.0,18.17,18.5315,18.1639,18.3845,976900.0
2008-10-22 11:00:00,30.01,30.03,29.5,29.52,911100.0,18.3845,18.3967,18.072,18.0843,911100.0
2008-10-22 11:30:00,29.51,29.72,29.32,29.51,644600.0,18.0781,18.2068,17.9618,18.0781,644600.0
2008-10-22 12:00:00,29.5,29.72,29.42,29.63,760300.0,18.072,18.2068,18.023,18.1517,760300.0
2008-10-22 12:30:00,29.64,29.65,29.35,29.38,613900.0,18.1578,18.1639,17.9801,17.9985,613900.0
2008-10-22 13:00:00,29.36,29.42,28.89,29.08,1003200.0,17.9863,18.023,17.6983,17.8147,1003200.0
2008-10-22 13:30:00,29.08,29.11,28.67,28.82,1374600.0,17.8147,17.8331,17.5636,17.6554,1374600.0
2008-10-22 14:00:00,28.82,29.09,28.73,28.82,1503700.0,17.6554,17.8209,17.6003,17.6554,1503700.0
2008-10-22 14:30:00,28.82,28.86,28.32,28.45,1298400.0,17.6554,17.68,17.3491,17.4288,1298400.0
2008-10-22 15:00:00,28.45,28.68,28.21,28.28,1954100.0,17.4288,17.5697,17.2818,17.3246,1954100.0
2008-10-22 15:30:00,28.28,28.5,27.41,28.19,4108600.0,17.3246,17.4594,16.7917,17.2695,4108600.0
2008-10-23 09:30:00,28.76,29.24,27.87,28.59,2307000.0,17.6187,17.9127,17.0735,17.5145,2307000.0
2008-10-23 10:00:00,28.58,28.8,28.3,28.47,1788700.0,17.5084,17.6432,17.3369,17.441,1788700.0
2008-10-23 10:30:00,28.47,29.2,28.44,28.91,1835100.0,17.441,17.8882,17.4227,17.7106,1835100.0
2008-10-23 11:00:00,28.91,29.24,28.79,29.22,1256000.0,17.7106,17.9127,17.6371,17.9005,1256000.0
2008-10-23 11:30:00,29.21,29.41,29.09,29.27,1392400.0,17.8944,18.0169,17.8209,17.9311,1392400.0
2008-10-23 12:00:00,29.26,29.29,28.5,28.56,931300.0,17.925,17.9434,17.4594,17.4962,931300.0
2008-10-23 12:30:00,28.58,28.72,28.18,28.41,1250000.0,17.5084,17.5942,17.2634,17.4043,1250000.0
2008-10-23 13:00:00,28.42,28.84,28.35,28.38,1125300.0,17.4104,17.6677,17.3675,17.3859,1125300.0
2008-10-23 13:30:00,28.38,28.72,28.19,28.43,1148500.0,17.3859,17.5942,17.2695,17.4165,1148500.0
2008-10-23 14:00:00,28.4,28.4,27.45,27.95,1842000.0,17.3982,17.3982,16.8162,17.1225,1842000.0
2008-10-23 14:30:00,27.94,28.27,27.37,27.57,1775400.0,17.1164,17.3185,16.7672,16.8897,1775400.0
2008-10-23 15:00:00,27.58,28.28,27.37,28.07,2099400.0,16.8958,17.3246,16.7672,17.196,2099400.0
2008-10-23 15:30:00,28.07,28.78,27.73,28.69,3170900.0,17.196,17.6309,16.9877,17.5758,3170900.0
2008-10-24 09:30:00,26.55,28.72,25.86,28.5,3381700.0,16.2648,17.5942,15.8421,17.4594,3381700.0
2008-10-24 10:00:00,28.5,28.75,27.71,27.97,2237200.0,17.4594,17.6126,16.9754,17.1347,2237200.0
2008-10-24 10:30:00,27.97,28.4,27.74,28.22,1198600.0,17.1347,17.3982,16.9938,17.2879,1198600.0
2008-10-24 11:00:00,28.23,28.96,28.18,28.76,1574100.0,17.294,17.7412,17.2634,17.6187,1574100.0
2008-10-24 11:30:00,28.76,29.22,28.58,28.86,1318000.0,17.6187,17.9005,17.5084,17.68,1318000.0
2008-10-24 12:00:00,28.87,29.38,28.8,28.98,1409100.0,17.6861,17.9985,17.6432,17.7535,1409100.0
2008-10-24 12:30:00,29.02,29.25,28.9,29.13,880700.0,17.778,17.9189,17.7045,17.8454,880700.0
2008-10-24 13:00:00,29.13,29.64,29.07,29.36,838000.0,17.8454,18.1578,17.8086,17.9863,838000.0
2008-10-24 13:30:00,29.36,29.45,28.98,29.04,882000.0,17.9863,18.0414,17.7535,17.7902,882000.0
2008-10-24 14:00:00,29.04,29.43,28.95,29.21,944200.0,17.7902,18.0291,17.7351,17.8944,944200.0
2008-10-24 14:30:00,29.22,30.18,29.21,30.08,1413000.0,17.9005,18.4886,17.8944,18.4273,1413000.0
2008-10-24 15:00:00,30.08,30.82,29.88,30.26,1847900.0,18.4273,18.8807,18.3048,18.5376,1847900.0
2008-10-24 15:30:00,30.25,30.39,29.41,29.45,2673500.0,18.5315,18.6172,18.0169,18.0414,2673500.0
2008-10-27 09:30:00,28.56,29.95,28.5,29.59,1513500.0,17.4962,18.3477,17.4594,18.1272,1513500.0
2008-10-27 10:00:00,29.59,30.17,29.37,29.65,1296800.0,18.1272,18.4825,17.9924,18.1639,1296800.0
2008-10-27 10:30:00,29.65,30.25,29.57,30.11,1004700.0,18.1639,18.5315,18.1149,18.4457,1004700.0
2008-10-27 11:00:00,30.1,30.45,29.93,30.2,1032700.0,18.4396,18.654,18.3354,18.5009,1032700.0
2008-10-27 11:30:00,30.2,30.3,29.84,30.09,933700.0,18.5009,18.5621,18.2803,18.4335,933700.0
2008-10-27 12:00:00,30.08,30.52,29.76,29.82,964900.0,18.4273,18.6969,18.2313,18.2681,964900.0
2008-10-27 12:30:00,29.82,30.07,29.74,30.02,723800.0,18.2681,18.4212,18.2191,18.3906,723800.0
2008-10-27 13:00:00,30.02,30.18,29.79,30.17,700500.0,18.3906,18.4886,18.2497,18.4825,700500.0
2008-10-27 13:30:00,30.17,30.33,29.93,29.95,591900.0,18.4825,18.5805,18.3354,18.3477,591900.0
2008-10-27 14:00:00,29.95,30.04,29.48,29.49,652900.0,18.3477,18.4028,18.0598,18.0659,652900.0
2008-10-27 14:30:00,29.5,29.73,29.38,29.48,894800.0,18.072,18.2129,17.9985,18.0598,894800.0
2008-10-27 15:00:00,29.48,29.8,29.39,29.55,670600.0,18.0598,18.2558,18.0046,18.1027,670600.0
2008-10-27 15:30:00,29.55,29.86,28.52,28.72,2079400.0,18.1027,18.2926,17.4717,17.5942,2079400.0
2008-10-28 09:30:00,29.83,29.84,28.97,29.06,1732300.0,18.2742,18.2803,17.7473,17.8025,1732300.0
2008-10-28 10:00:00,29.07,29.07,28.5,28.61,1501900.0,17.8086,17.8086,17.4594,17.5268,1501900.0
2008-10-28 10:30:00,28.62,28.66,28.0,28.15,1128200.0,17.5329,17.5574,17.1531,17.245,1128200.0
2008-10-28 11:00:00,28.13,28.85,28.1,28.8,1063900.0,17.2327,17.6738,17.2144,17.6432,1063900.0
2008-10-28 11:30:00,28.8,28.99,28.61,28.79,1008100.0,17.6432,17.7596,17.5268,17.6371,1008100.0
2008-10-28 12:00:00,28.79,29.0,28.71,28.77,472600.0,17.6371,17.7657,17.5881,17.6248,472600.0
2008-10-28 12:30:00,28.77,29.04,28.68,28.95,486000.0,17.6248,17.7902,17.5697,17.7351,486000.0
2008-10-28 13:00:00,28.95,29.24,28.83,28.99,540300.0,17.7351,17.9127,17.6616,17.7596,540300.0
2008-10-28 13:30:00,28.99,29.07,28.73,28.85,556200.0,17.7596,17.8086,17.6003,17.6738,556200.0
2008-10-28 14:00:00,28.85,29.46,28.84,29.33,810900.0,17.6738,18.0475,17.6677,17.9679,810900.0
2008-10-28 14:30:00,29.33,30.19,29.33,30.1,1512600.0,17.9679,18.4947,17.9679,18.4396,1512600.0
2008-10-28 15:00:00,30.1,30.64,29.82,30.24,1622500.0,18.4396,18.7704,18.2681,18.5254,1622500.0
2008-10-28 15:30:00,30.24,30.95,29.73,30.8,4860000.0,18.5254,18.9603,18.2129,18.8684,4860000.0
2008-10-29 09:30:00,30.58,30.71,30.0,30.05,1623100.0,18.7336,18.8133,18.3783,18.409,1623100.0
2008-10-29 10:00:00,30.05,30.37,29.81,30.15,1505600.0,18.409,18.605,18.2619,18.4702,1505600.0
2008-10-29 10:30:00,30.15,30.3,29.91,30.04,1020900.0,18.4702,18.5621,18.3232,18.4028,1020900.0
2008-10-29 11:00:00,30.04,30.2,29.93,30.08,802200.0,18.4028,18.5009,18.3354,18.4273,802200.0
2008-10-29 11:30:00,30.07,30.23,29.97,30.17,753400.0,18.4212,18.5192,18.36,18.4825,753400.0
2008-10-29 12:00:00,30.17,30.19,29.99,30.09,699200.0,18.4825,18.4947,18.3722,18.4335,699200.0
2008-10-29 12:30:00,30.08,30.28,30.04,30.16,1559400.0,18.4273,18.5499,18.4028,18.4763,1559400.0
2008-10-29 13:00:00,30.15,30.31,30.08,30.26,1568200.0,18.4702,18.5682,18.4273,18.5376,1568200.0
2008-10-29 13:30:00,30.27,30.59,30.15,30.15,1251300.0,18.5437,18.7398,18.4702,18.4702,1251300.0
2008-10-29 14:00:00,30.15,30.32,29.36,29.65,1465200.0,18.4702,18.5744,17.9863,18.1639,1465200.0
2008-10-29 14:30:00,29.67,30.1,29.01,29.77,1669700.0,18.1762,18.4396,17.7718,18.2374,1669700.0
2008-10-29 15:00:00,29.77,30.4,29.34,30.28,2561600.0,18.2374,18.6234,17.974,18.5499,2561600.0
2008-10-29 15:30:00,30.28,30.46,28.89,28.96,3761500.0,18.5499,18.6601,17.6983,17.7412,3761500.0
2008-10-30 09:30:00,30.33,30.33,29.08,29.3,1418300.0,18.5805,18.5805,17.8147,17.9495,1418300.0
2008-10-30 10:00:00,29.28,29.45,29.15,29.27,1036600.0,17.9372,18.0414,17.8576,17.9311,1036600.0
2008-10-30 10:30:00,29.28,29.4,29.03,29.25,1073900.0,17.9372,18.0108,17.7841,17.9189,1073900.0
2008-10-30 11:00:00,29.25,29.51,28.97,29.01,959700.0,17.9189,18.0781,17.7473,17.7718,959700.0
2008-10-30 11:30:00,29.01,29.12,28.66,28.91,1136700.0,17.7718,17.8392,17.5574,17.7106,1136700.0
2008-10-30 12:00:00,28.91,29.19,28.86,29.17,862800.0,17.7106,17.8821,17.68,17.8699,862800.0
2008-10-30 12:30:00,29.16,29.39,29.06,29.12,1114400.0,17.8637,18.0046,17.8025,17.8392,1114400.0
2008-10-30 13:00:00,29.12,29.3,29.06,29.11,894600.0,17.8392,17.9495,17.8025,17.8331,894600.0
2008-10-30 13:30:00,29.11,29.23,28.93,29.01,674600.0,17.8331,17.9066,17.7228,17.7718,674600.0
2008-10-30 14:00:00,29.01,29.25,28.92,29.06,1101700.0,17.7718,17.9189,17.7167,17.8025,1101700.0
2008-10-30 14:30:00,29.06,29.19,28.7,28.75,1319300.0,17.8025,17.8821,17.5819,17.6126,1319300.0
2008-10-30 15:00:00,28.75,28.9,28.3,28.52,1894000.0,17.6126,17.7045,17.3369,17.4717,1894000.0
2008-10-30 15:30:00,28.52,28.92,28.3,28.77,2679800.0,17.4717,17.7167,17.3369,17.6248,2679800.0
2008-10-31 09:30:00,28.6,28.91,28.04,28.36,1874900.0,17.5207,17.7106,17.1776,17.3736,1874900.0
2008-10-31 10:00:00,28.36,28.58,28.19,28.53,1727900.0,17.3736,17.5084,17.2695,17.4778,1727900.0
2008-10-31 10:30:00,28.53,29.02,28.52,29.0,1477600.0,17.4778,17.778,17.4717,17.7657,1477600.0
2008-10-31 11:00:00,29.0,29.32,28.88,29.14,1086800.0,17.7657,17.9618,17.6922,17.8515,1086800.0
2008-10-31 11:30:00,29.14,29.27,29.02,29.23,1063400.0,17.8515,17.9311,17.778,17.9066,1063400.0
2008-10-31 12:00:00,29.24,29.3,29.1,29.19,885600.0,17.9127,17.9495,17.827,17.8821,885600.0
2008-10-31 12:30:00,29.2,29.22,28.91,28.98,665900.0,17.8882,17.9005,17.7106,17.7535,665900.0
2008-10-31 13:00:00,28.98,29.69,28.95,29.62,1133300.0,17.7535,18.1884,17.7351,18.1455,1133300.0
2008-10-31 13:30:00,29.62,29.8,29.34,29.51,905000.0,18.1455,18.2558,17.974,18.0781,905000.0
2008-10-31 14:00:00,29.49,29.76,29.27,29.42,839200.0,18.0659,18.2313,17.9311,18.023,839200.0
2008-10-31 14:30:00,29.43,29.69,29.25,29.46,860600.0,18.0291,18.1884,17.9189,18.0475,860600.0
2008-10-31 15:00:00,29.48,29.66,29.08,29.24,1452800.0,18.0598,18.17,17.8147,17.9127,1452800.0
2008-10-31 15:30:00,29.25,30.05,29.03,29.82,3093200.0,17.9189,18.409,17.7841,18.2681,3093200.0
2008-11-03 09:30:00,29.6,29.85,29.5,29.51,748700.0,18.1333,18.2864,18.072,18.0781,748700.0
2008-11-03 10:00:00,29.5,30.19,29.4,30.09,1092600.0,18.072,18.4947,18.0108,18.4335,1092600.0
2008-11-03 10:30:00,30.09,30.5,30.0,30.42,1071800.0,18.4335,18.6846,18.3783,18.6356,1071800.0
2008-11-03 11:00:00,30.42,30.49,30.23,30.48,714200.0,18.6356,18.6785,18.5192,18.6724,714200.0
2008-11-03 11:30:00,30.47,30.75,30.4,30.7,981600.0,18.6663,18.8378,18.6234,18.8072,981600.0
2008-11-03 12:00:00,30.7,30.75,30.44,30.54,739400.0,18.8072,18.8378,18.6479,18.7091,739400.0
2008-11-03 12:30:00,30.54,30.59,30.13,30.18,659800.0,18.7091,18.7398,18.458,18.4886,659800.0
2008-11-03 13:00:00,30.18,30.34,30.17,30.27,414700.0,18.4886,18.5866,18.4825,18.5437,414700.0
2008-11-03 13:30:00,30.27,30.31,30.03,30.09,504500.0,18.5437,18.5682,18.3967,18.4335,504500.0
2008-11-03 14:00:00,30.09,30.19,29.91,30.17,722000.0,18.4335,18.4947,18.3232,18.4825,722000.0
2008-11-03 14:30:00,30.19,30.21,30.02,30.12,616400.0,18.4947,18.507,18.3906,18.4518,616400.0
2008-11-03 15:00:00,30.12,30.28,30.09,30.23,864900.0,18.4518,18.5499,18.4335,18.5192,864900.0
2008-11-03 15:30:00,30.24,30.53,30.15,30.29,1539800.0,18.5254,18.703,18.4702,18.556,1539800.0
2008-11-04 09:30:00,30.78,30.96,30.56,30.74,1102100.0,18.8562,18.9664,18.7214,18.8317,1102100.0
2008-11-04 10:00:00,30.73,31.27,30.65,31.23,761700.0,18.8255,19.1563,18.7765,19.1318,761700.0
2008-11-04 10:30:00,31.24,31.62,31.15,31.51,1342700.0,19.138,19.3708,19.0828,19.3034,1342700.0
2008-11-04 11:00:00,31.51,31.73,31.5,31.6,958300.0,19.3034,19.4381,19.2972,19.3585,958300.0
2008-11-04 11:30:00,31.6,31.95,31.48,31.88,1189300.0,19.3585,19.5729,19.285,19.53,1189300.0
2008-11-04 12:00:00,31.88,32.05,31.8,31.87,1075300.0,19.53,19.6342,19.481,19.5239,1075300.0
2008-11-04 12:30:00,31.87,32.05,31.79,31.99,926700.0,19.5239,19.6342,19.4749,19.5974,926700.0
2008-11-04 13:00:00,31.99,32.23,31.94,32.18,899700.0,19.5974,19.7445,19.5668,19.7138,899700.0
2008-11-04 13:30:00,32.18,32.35,32.1,32.18,1159400.0,19.7138,19.818,19.6648,19.7138,1159400.0
2008-11-04 14:00:00,32.18,32.3,32.05,32.25,1142800.0,19.7138,19.7873,19.6342,19.7567,1142800.0
2008-11-04 14:30:00,32.25,32.27,31.88,31.94,1194200.0,19.7567,19.769,19.53,19.5668,1194200.0
2008-11-04 15:00:00,31.94,31.97,31.63,31.88,1629600.0,19.5668,19.5852,19.3769,19.53,1629600.0
2008-11-04 15:30:00,31.87,32.33,31.87,32.19,3492700.0,19.5239,19.8057,19.5239,19.7199,3492700.0
2008-11-05 09:30:00,31.67,31.8,31.21,31.45,1519600.0,19.4014,19.481,19.1196,19.2666,1519600.0
2008-11-05 10:00:00,31.46,31.6,31.35,31.45,1168100.0,19.2727,19.3585,19.2054,19.2666,1168100.0
2008-11-05 10:30:00,31.45,31.5,31.01,31.07,707600.0,19.2666,19.2972,18.9971,19.0338,707600.0
2008-11-05 11:00:00,31.07,31.32,31.05,31.23,666100.0,19.0338,19.187,19.0216,19.1318,666100.0
2008-11-05 11:30:00,31.23,31.31,31.07,31.24,672000.0,19.1318,19.1808,19.0338,19.138,672000.0
2008-11-05 12:00:00,31.24,31.4,30.85,30.91,732500.0,19.138,19.236,18.899,18.9358,732500.0
2008-11-05 12:30:00,30.91,31.05,30.7,30.88,688900.0,18.9358,19.0216,18.8072,18.9174,688900.0
2008-11-05 13:00:00,30.9,31.06,30.7,30.92,612300.0,18.9297,19.0277,18.8072,18.9419,612300.0
2008-11-05 13:30:00,30.92,30.98,30.61,30.78,681100.0,18.9419,18.9787,18.752,18.8562,681100.0
2008-11-05 14:00:00,30.77,30.93,30.64,30.79,686100.0,18.85,18.9481,18.7704,18.8623,686100.0
2008-11-05 14:30:00,30.79,31.03,30.62,30.68,737300.0,18.8623,19.0093,18.7581,18.7949,737300.0
2008-11-05 15:00:00,30.68,30.81,30.36,30.45,1053900.0,18.7949,18.8745,18.5989,18.654,1053900.0
2008-11-05 15:30:00,30.45,30.48,29.5,29.66,3380300.0,18.654,18.6724,18.072,18.17,3380300.0
2008-11-06 09:30:00,29.45,30.5,29.4,30.38,1166900.0,18.0414,18.6846,18.0108,18.6111,1166900.0
2008-11-06 10:00:00,30.36,30.46,30.04,30.12,1169100.0,18.5989,18.6601,18.4028,18.4518,1169100.0
2008-11-06 10:30:00,30.12,30.24,29.87,30.07,1042000.0,18.4518,18.5254,18.2987,18.4212,1042000.0
2008-11-06 11:00:00,30.07,30.12,29.44,29.66,1125200.0,18.4212,18.4518,18.0353,18.17,1125200.0
2008-11-06 11:30:00,29.66,29.81,29.37,29.43,886000.0,18.17,18.2619,17.9924,18.0291,886000.0
2008-11-06 12:00:00,29.44,29.44,29.01,29.04,964900.0,18.0353,18.0353,17.7718,17.7902,964900.0
2008-11-06 12:30:00,29.03,29.32,29.0,29.3,811300.0,17.7841,17.9618,17.7657,17.9495,811300.0
2008-11-06 13:00:00,29.3,29.3,28.8,29.07,845000.0,17.9495,17.9495,17.6432,17.8086,845000.0
2008-11-06 13:30:00,29.09,29.14,28.52,28.95,1059000.0,17.8209,17.8515,17.4717,17.7351,1059000.0
2008-11-06 14:00:00,28.96,29.24,28.63,28.67,868400.0,17.7412,17.9127,17.5391,17.5636,868400.0
2008-11-06 14:30:00,28.69,28.92,28.46,28.58,1547700.0,17.5758,17.7167,17.4349,17.5084,1547700.0
2008-11-06 15:00:00,28.59,28.68,28.1,28.11,1898400.0,17.5145,17.5697,17.2144,17.2205,1898400.0
2008-11-06 15:30:00,28.11,28.31,27.79,28.07,3909500.0,17.2205,17.343,17.0245,17.196,3909500.0
2008-11-07 09:30:00,28.29,28.58,27.27,27.5,1873500.0,17.3308,17.5084,16.7059,16.8468,1873500.0
2008-11-07 10:00:00,27.52,27.83,27.45,27.71,1845300.0,16.8591,17.049,16.8162,16.9754,1845300.0
2008-11-07 10:30:00,27.7,27.86,27.67,27.71,1537600.0,16.9693,17.0673,16.9509,16.9754,1537600.0
2008-11-07 11:00:00,27.71,27.79,27.21,27.25,1078300.0,16.9754,17.0245,16.6691,16.6936,1078300.0
2008-11-07 11:30:00,27.25,27.25,26.75,26.91,2069200.0,16.6936,16.6936,16.3873,16.4854,2069200.0
2008-11-07 12:00:00,26.9,27.0,26.77,26.78,1173800.0,16.4792,16.5405,16.3996,16.4057,1173800.0
2008-11-07 12:30:00,26.78,27.0,26.7,26.99,753200.0,16.4057,16.5405,16.3567,16.5344,753200.0
2008-11-07 13:00:00,26.99,27.01,26.51,26.57,1170600.0,16.5344,16.5466,16.2403,16.2771,1170600.0
2008-11-07 13:30:00,26.56,26.64,26.27,26.63,1824100.0,16.2709,16.32,16.0933,16.3138,1824100.0
2008-11-07 14:00:00,26.63,26.82,26.59,26.76,1309800.0,16.3138,16.4302,16.2893,16.3935,1309800.0
2008-11-07 14:30:00,26.76,26.93,26.5,26.55,1591800.0,16.3935,16.4976,16.2342,16.2648,1591800.0
2008-11-07 15:00:00,26.56,26.7,26.33,26.43,1603500.0,16.2709,16.3567,16.13,16.1913,1603500.0
2008-11-07 15:30:00,26.43,27.36,26.4,27.22,3229700.0,16.1913,16.761,16.1729,16.6753,3229700.0
2008-11-10 09:30:00,27.89,28.07,27.37,27.53,1276600.0,17.0857,17.196,16.7672,16.8652,1276600.0
2008-11-10 10:00:00,27.53,27.6,27.38,27.38,840900.0,16.8652,16.9081,16.7733,16.7733,840900.0
2008-11-10 10:30:00,27.39,27.41,27.1,27.31,883800.0,16.7794,16.7917,16.6018,16.7304,883800.0
2008-11-10 11:00:00,27.31,27.72,27.18,27.66,714600.0,16.7304,16.9816,16.6508,16.9448,714600.0
2008-11-10 11:30:00,27.66,27.74,27.29,27.36,763900.0,16.9448,16.9938,16.7182,16.761,763900.0
2008-11-10 12:00:00,27.36,27.52,27.23,27.3,538700.0,16.761,16.8591,16.6814,16.7243,538700.0
2008-11-10 12:30:00,27.3,27.52,27.25,27.38,664600.0,16.7243,16.8591,16.6936,16.7733,664600.0
2008-11-10 13:00:00,27.39,27.65,27.28,27.57,640700.0,16.7794,16.9387,16.712,16.8897,640700.0
2008-11-10 13:30:00,27.56,27.74,27.51,27.65,599800.0,16.8836,16.9938,16.8529,16.9387,599800.0
2008-11-10 14:00:00,27.64,27.68,27.39,27.46,578800.0,16.9326,16.9571,16.7794,16.8223,578800.0
2008-11-10 14:30:00,27.45,27.54,27.29,27.37,636400.0,16.8162,16.8713,16.7182,16.7672,636400.0
2008-11-10 15:00:00,27.37,27.48,27.15,27.22,1156500.0,16.7672,16.8345,16.6324,16.6753,1156500.0
2008-11-10 15:30:00,27.22,27.59,27.01,27.51,1980100.0,16.6753,16.9019,16.5466,16.8529,1980100.0
2008-11-11 09:30:00,26.88,27.76,26.63,27.42,1478200.0,16.467,17.0061,16.3138,16.7978,1478200.0
2008-11-11 10:00:00,27.42,27.66,27.31,27.42,764900.0,16.7978,16.9448,16.7304,16.7978,764900.0
2008-11-11 10:30:00,27.41,27.58,27.06,27.12,729500.0,16.7917,16.8958,16.5773,16.614,729500.0
2008-11-11 11:00:00,27.12,27.25,26.76,27.07,987300.0,16.614,16.6936,16.3935,16.5834,987300.0
2008-11-11 11:30:00,27.08,27.22,26.93,27.02,592000.0,16.5895,16.6753,16.4976,16.5527,592000.0
2008-11-11 12:00:00,27.03,27.04,26.65,26.73,579000.0,16.5589,16.565,16.3261,16.3751,579000.0
2008-11-11 12:30:00,26.73,26.81,26.46,26.81,561000.0,16.3751,16.4241,16.2097,16.4241,561000.0
2008-11-11 13:00:00,26.81,26.83,26.5,26.59,812100.0,16.4241,16.4364,16.2342,16.2893,812100.0
2008-11-11 13:30:00,26.59,26.67,26.45,26.58,1344200.0,16.2893,16.3383,16.2036,16.2832,1344200.0
2008-11-11 14:00:00,26.58,26.84,26.4,26.76,2007600.0,16.2832,16.4425,16.1729,16.3935,2007600.0
2008-11-11 14:30:00,26.76,26.9,26.45,26.47,1598100.0,16.3935,16.4792,16.2036,16.2158,1598100.0
2008-11-11 15:00:00,26.47,26.69,26.46,26.58,1280600.0,16.2158,16.3506,16.2097,16.2832,1280600.0
2008-11-11 15:30:00,26.58,26.82,26.3,26.56,2551200.0,16.2832,16.4302,16.1117,16.2709,2551200.0
2008-11-12 09:30:00,26.09,26.63,26.05,26.27,1263000.0,15.983,16.3138,15.9585,16.0933,1263000.0
2008-11-12 10:00:00,26.27,26.51,26.02,26.07,1432800.0,16.0933,16.2403,15.9401,15.9708,1432800.0
2008-11-12 10:30:00,26.06,26.14,25.51,25.63,1876200.0,15.9646,16.0137,15.6277,15.7012,1876200.0
2008-11-12 11:00:00,25.63,25.65,25.36,25.61,1385500.0,15.7012,15.7135,15.5358,15.689,1385500.0
2008-11-12 11:30:00,25.63,25.65,25.31,25.55,992000.0,15.7012,15.7135,15.5052,15.6522,992000.0
2008-11-12 12:00:00,25.56,25.73,25.45,25.62,786700.0,15.6583,15.7625,15.5909,15.6951,786700.0
2008-11-12 12:30:00,25.62,25.81,25.58,25.68,713000.0,15.6951,15.8115,15.6706,15.7318,713000.0
2008-11-12 13:00:00,25.68,25.74,25.42,25.48,1002100.0,15.7318,15.7686,15.5726,15.6093,1002100.0
2008-11-12 13:30:00,25.48,25.48,25.16,25.27,1333300.0,15.6093,15.6093,15.4133,15.4807,1333300.0
2008-11-12 14:00:00,25.27,25.5,25.17,25.49,1599000.0,15.4807,15.6216,15.4194,15.6155,1599000.0
2008-11-12 14:30:00,25.48,25.61,25.31,25.35,1763400.0,15.6093,15.689,15.5052,15.5297,1763400.0
2008-11-12 15:00:00,25.35,25.41,25.17,25.25,1581100.0,15.5297,15.5664,15.4194,15.4684,1581100.0
2008-11-12 15:30:00,25.25,25.51,25.05,25.23,3195200.0,15.4684,15.6277,15.3459,15.4562,3195200.0
2008-11-13 09:30:00,25.46,25.62,24.93,25.05,1608600.0,15.5971,15.6951,15.2724,15.3459,1608600.0
2008-11-13 10:00:00,25.05,25.72,25.02,25.66,1492900.0,15.3459,15.7564,15.3275,15.7196,1492900.0
2008-11-13 10:30:00,25.67,25.92,25.57,25.89,1842400.0,15.7257,15.8789,15.6645,15.8605,1842400.0
2008-11-13 11:00:00,25.89,26.06,25.63,26.0,1310600.0,15.8605,15.9646,15.7012,15.9279,1310600.0
2008-11-13 11:30:00,26.0,26.01,25.51,25.54,1313000.0,15.9279,15.934,15.6277,15.6461,1313000.0
2008-11-13 12:00:00,25.54,25.6,24.9,24.94,1607500.0,15.6461,15.6828,15.254,15.2785,1607500.0
2008-11-13 12:30:00,24.94,25.28,24.7,24.82,1810300.0,15.2785,15.4868,15.1315,15.205,1810300.0
2008-11-13 13:00:00,24.82,25.27,24.78,25.27,1476300.0,15.205,15.4807,15.1805,15.4807,1476300.0
2008-11-13 13:30:00,25.26,26.27,25.19,25.57,1897200.0,15.4746,16.0933,15.4317,15.6645,1897200.0
2008-11-13 14:00:00,25.57,26.15,25.39,25.99,1602500.0,15.6645,16.0198,15.5542,15.9218,1602500.0
2008-11-13 14:30:00,25.97,26.55,25.83,26.2,1501400.0,15.9095,16.2648,15.8237,16.0504,1501400.0
2008-11-13 15:00:00,26.2,26.65,25.57,26.65,2495800.0,16.0504,16.3261,15.6645,16.3261,2495800.0
2008-11-13 15:30:00,26.65,27.6,26.44,27.45,3846900.0,16.3261,16.9081,16.1974,16.8162,3846900.0
2008-11-14 09:30:00,26.35,27.24,26.26,27.01,1695800.0,16.1423,16.6875,16.0872,16.5466,1695800.0
2008-11-14 10:00:00,27.02,27.11,26.25,26.32,1198900.0,16.5527,16.6079,16.081,16.1239,1198900.0
2008-11-14 10:30:00,26.32,26.32,25.98,26.25,1092500.0,16.1239,16.1239,15.9156,16.081,1092500.0
2008-11-14 11:00:00,26.24,26.91,26.12,26.62,852100.0,16.0749,16.4854,16.0014,16.3077,852100.0
2008-11-14 11:30:00,26.62,26.63,26.25,26.31,619500.0,16.3077,16.3138,16.081,16.1178,619500.0
2008-11-14 12:00:00,26.3,26.38,26.12,26.28,693800.0,16.1117,16.1607,16.0014,16.0994,693800.0
2008-11-14 12:30:00,26.28,26.94,26.28,26.73,1037600.0,16.0994,16.5037,16.0994,16.3751,1037600.0
2008-11-14 13:00:00,26.73,27.16,26.6,27.14,1131200.0,16.3751,16.6385,16.2955,16.6263,1131200.0
2008-11-14 13:30:00,27.14,27.35,26.95,27.11,1040300.0,16.6263,16.7549,16.5099,16.6079,1040300.0
2008-11-14 14:00:00,27.12,27.79,27.09,27.61,1090900.0,16.614,17.0245,16.5956,16.9142,1090900.0
2008-11-14 14:30:00,27.61,28.0,27.47,28.0,1196200.0,16.9142,17.1531,16.8284,17.1531,1196200.0
2008-11-14 15:00:00,28.0,28.15,27.33,27.53,1913400.0,17.1531,17.245,16.7427,16.8652,1913400.0
2008-11-14 15:30:00,27.53,27.57,26.13,26.27,2745700.0,16.8652,16.8897,16.0075,16.0933,2745700.0
2008-11-17 09:30:00,26.05,26.73,25.84,26.28,1450400.0,15.9585,16.3751,15.8299,16.0994,1450400.0
2008-11-17 10:00:00,26.28,26.32,25.77,26.13,1499300.0,16.0994,16.1239,15.787,16.0075,1499300.0
2008-11-17 10:30:00,26.12,26.4,25.98,26.13,1095400.0,16.0014,16.1729,15.9156,16.0075,1095400.0
2008-11-17 11:00:00,26.12,26.34,26.01,26.1,1323900.0,16.0014,16.1362,15.934,15.9891,1323900.0
2008-11-17 11:30:00,26.1,26.47,26.0,26.35,886400.0,15.9891,16.2158,15.9279,16.1423,886400.0
2008-11-17 12:00:00,26.36,26.7,26.29,26.61,1010200.0,16.1484,16.3567,16.1055,16.3016,1010200.0
2008-11-17 12:30:00,26.61,26.9,26.51,26.6,817500.0,16.3016,16.4792,16.2403,16.2955,817500.0
2008-11-17 13:00:00,26.61,26.65,26.34,26.46,780700.0,16.3016,16.3261,16.1362,16.2097,780700.0
2008-11-17 13:30:00,26.47,26.54,26.17,26.5,716300.0,16.2158,16.2587,16.032,16.2342,716300.0
2008-11-17 14:00:00,26.5,26.58,26.25,26.34,883700.0,16.2342,16.2832,16.081,16.1362,883700.0
2008-11-17 14:30:00,26.34,26.62,26.21,26.28,869900.0,16.1362,16.3077,16.0565,16.0994,869900.0
2008-11-17 15:00:00,26.28,26.56,26.13,26.41,979700.0,16.0994,16.2709,16.0075,16.1791,979700.0
2008-11-17 15:30:00,26.41,26.49,25.63,25.78,2581600.0,16.1791,16.2281,15.7012,15.7931,2581600.0
2008-11-18 09:30:00,25.9,25.9,25.37,25.85,1573400.0,15.8666,15.8666,15.5419,15.836,1573400.0
2008-11-18 10:00:00,25.85,26.11,25.38,26.1,1564600.0,15.836,15.9953,15.5481,15.9891,1564600.0
2008-11-18 10:30:00,26.11,26.11,25.67,25.8,843300.0,15.9953,15.9953,15.7257,15.8054,843300.0
2008-11-18 11:00:00,25.8,25.8,25.46,25.48,926600.0,15.8054,15.8054,15.5971,15.6093,926600.0
2008-11-18 11:30:00,25.49,25.88,25.45,25.85,742700.0,15.6155,15.8544,15.5909,15.836,742700.0
2008-11-18 12:00:00,25.85,25.91,25.58,25.7,876500.0,15.836,15.8728,15.6706,15.7441,876500.0
2008-11-18 12:30:00,25.7,25.7,25.21,25.39,776600.0,15.7441,15.7441,15.4439,15.5542,776600.0
2008-11-18 13:00:00,25.39,25.41,25.01,25.15,776200.0,15.5542,15.5664,15.3214,15.4072,776200.0
2008-11-18 13:30:00,25.15,25.19,24.76,25.19,1283800.0,15.4072,15.4317,15.1682,15.4317,1283800.0
2008-11-18 14:00:00,25.19,25.19,24.82,25.01,1340100.0,15.4317,15.4317,15.205,15.3214,1340100.0
2008-11-18 14:30:00,25.01,25.02,24.54,24.6,1156200.0,15.3214,15.3275,15.0335,15.0702,1156200.0
2008-11-18 15:00:00,24.6,25.15,24.51,24.96,1863500.0,15.0702,15.4072,15.0151,15.2908,1863500.0
2008-11-18 15:30:00,24.96,25.86,24.69,25.73,3586200.0,15.2908,15.8421,15.1254,15.7625,3586200.0
2008-11-19 09:30:00,25.41,25.94,24.83,24.99,1572700.0,15.5664,15.8911,15.2111,15.3091,1572700.0
2008-11-19 10:00:00,24.98,25.5,24.91,25.41,1258500.0,15.303,15.6216,15.2601,15.5664,1258500.0
2008-11-19 10:30:00,25.4,25.41,24.81,24.89,1058000.0,15.5603,15.5664,15.1989,15.2479,1058000.0
2008-11-19 11:00:00,24.89,25.1,24.7,24.74,992300.0,15.2479,15.3765,15.1315,15.156,992300.0
2008-11-19 11:30:00,24.74,25.1,24.53,24.86,1100600.0,15.156,15.3765,15.0273,15.2295,1100600.0
2008-11-19 12:00:00,24.85,24.88,24.55,24.72,667000.0,15.2234,15.2418,15.0396,15.1437,667000.0
2008-11-19 12:30:00,24.72,24.82,24.59,24.74,919900.0,15.1437,15.205,15.0641,15.156,919900.0
2008-11-19 13:00:00,24.72,24.83,24.3,24.32,881800.0,15.1437,15.2111,14.8864,14.8987,881800.0
2008-11-19 13:30:00,24.32,24.75,24.24,24.6,973900.0,14.8987,15.1621,14.8497,15.0702,973900.0
2008-11-19 14:00:00,24.61,24.78,24.42,24.55,1098900.0,15.0764,15.1805,14.96,15.0396,1098900.0
2008-11-19 14:30:00,24.55,25.13,24.45,24.92,1378300.0,15.0396,15.3949,14.9783,15.2663,1378300.0
2008-11-19 15:00:00,24.93,25.0,24.31,24.51,1641300.0,15.2724,15.3153,14.8926,15.0151,1641300.0
2008-11-19 15:30:00,24.51,24.57,23.39,23.6,4967500.0,15.0151,15.0519,14.329,14.4576,4967500.0
2008-11-20 09:30:00,23.11,24.03,23.11,23.57,3982000.0,14.1574,14.721,14.1574,14.4392,3982000.0
2008-11-20 10:00:00,23.55,23.58,22.51,22.69,4222900.0,14.427,14.4454,13.7899,13.9001,4222900.0
2008-11-20 10:30:00,22.69,23.58,22.66,22.94,4674600.0,13.9001,14.4454,13.8818,14.0533,4674600.0
2008-11-20 11:00:00,22.94,23.18,22.75,23.05,2741300.0,14.0533,14.2003,13.9369,14.1207,2741300.0
2008-11-20 11:30:00,23.04,23.26,22.83,23.02,1420300.0,14.1146,14.2493,13.9859,14.1023,1420300.0
2008-11-20 12:00:00,23.02,23.9,22.74,23.71,2437900.0,14.1023,14.6414,13.9308,14.525,2437900.0
2008-11-20 12:30:00,23.71,24.45,23.5,24.16,2586200.0,14.525,14.9783,14.3964,14.8007,2586200.0
2008-11-20 13:00:00,24.17,24.25,23.66,24.0,2236600.0,14.8068,14.8558,14.4944,14.7027,2236600.0
2008-11-20 13:30:00,23.99,24.27,23.86,24.19,1460900.0,14.6965,14.8681,14.6169,14.8191,1460900.0
2008-11-20 14:00:00,24.19,24.31,23.44,23.47,1243200.0,14.8191,14.8926,14.3596,14.378,1243200.0
2008-11-20 14:30:00,23.48,23.81,23.09,23.16,1179800.0,14.3841,14.5863,14.1452,14.1881,1179800.0
2008-11-20 15:00:00,23.16,23.47,22.86,22.94,1879600.0,14.1881,14.378,14.0043,14.0533,1879600.0
2008-11-20 15:30:00,22.93,23.05,21.65,22.23,5462700.0,14.0472,14.1207,13.263,13.6183,5462700.0
2008-11-21 09:30:00,22.54,23.53,22.29,22.89,4554900.0,13.8083,14.4147,13.6551,14.0227,4554900.0
2008-11-21 10:00:00,22.89,22.9,21.78,21.88,3172600.0,14.0227,14.0288,13.3427,13.4039,3172600.0
2008-11-21 10:30:00,21.88,22.23,21.51,21.53,2221700.0,13.4039,13.6183,13.1773,13.1895,2221700.0
2008-11-21 11:00:00,21.53,21.6,20.85,21.06,2446600.0,13.1895,13.2324,12.7729,12.9016,2446600.0
2008-11-21 11:30:00,21.07,21.25,20.81,20.88,2009600.0,12.9077,13.018,12.7484,12.7913,2009600.0
2008-11-21 12:00:00,20.89,21.15,20.71,21.02,1927500.0,12.7974,12.9567,12.6872,12.8771,1927500.0
2008-11-21 12:30:00,21.02,21.28,20.98,21.09,1517500.0,12.8771,13.0364,12.8526,12.92,1517500.0
2008-11-21 13:00:00,21.1,21.15,20.93,21.09,1232600.0,12.9261,12.9567,12.8219,12.92,1232600.0
2008-11-21 13:30:00,21.09,21.15,20.6,20.62,1261000.0,12.92,12.9567,12.6198,12.632,1261000.0
2008-11-21 14:00:00,20.61,20.96,20.57,20.66,1944800.0,12.6259,12.8403,12.6014,12.6565,1944800.0
2008-11-21 14:30:00,20.66,20.67,20.22,20.42,2387000.0,12.6565,12.6627,12.387,12.5095,2387000.0
2008-11-21 15:00:00,20.42,21.84,20.42,21.44,3610200.0,12.5095,13.3794,12.5095,13.1344,3610200.0
2008-11-21 15:30:00,21.44,22.72,21.33,22.44,6453600.0,13.1344,13.9185,13.067,13.747,6453600.0
2008-11-24 09:30:00,23.75,24.92,23.64,24.0,3768300.0,14.5495,15.2663,14.4821,14.7027,3768300.0
2008-11-24 10:00:00,24.0,24.5,24.0,24.5,2402700.0,14.7027,15.009,14.7027,15.009,2402700.0
2008-11-24 10:30:00,24.5,24.97,24.27,24.56,2580700.0,15.009,15.2969,14.8681,15.0457,2580700.0
2008-11-24 11:00:00,24.56,24.98,24.48,24.95,1594400.0,15.0457,15.303,14.9967,15.2846,1594400.0
2008-11-24 11:30:00,24.94,25.32,24.65,24.66,1775300.0,15.2785,15.5113,15.1009,15.107,1775300.0
2008-11-24 12:00:00,24.66,24.73,24.11,24.42,1220600.0,15.107,15.1499,14.7701,14.96,1220600.0
2008-11-24 12:30:00,24.43,24.67,24.25,24.49,811600.0,14.9661,15.1131,14.8558,15.0028,811600.0
2008-11-24 13:00:00,24.49,24.7,24.32,24.4,729300.0,15.0028,15.1315,14.8987,14.9477,729300.0
2008-11-24 13:30:00,24.4,24.48,24.21,24.45,1073800.0,14.9477,14.9967,14.8313,14.9783,1073800.0
2008-11-24 14:00:00,24.45,24.66,24.23,24.5,1531800.0,14.9783,15.107,14.8436,15.009,1531800.0
2008-11-24 14:30:00,24.5,24.62,24.32,24.56,1198700.0,15.009,15.0825,14.8987,15.0457,1198700.0
2008-11-24 15:00:00,24.56,25.05,24.45,25.02,2519000.0,15.0457,15.3459,14.9783,15.3275,2519000.0
2008-11-24 15:30:00,25.01,25.39,24.32,24.68,6067400.0,15.3214,15.5542,14.8987,15.1192,6067400.0
2008-11-25 09:30:00,25.79,25.88,24.99,25.19,3078500.0,15.7992,15.8544,15.3091,15.4317,3078500.0
2008-11-25 10:00:00,25.19,25.88,25.14,25.75,2524500.0,15.4317,15.8544,15.401,15.7747,2524500.0
2008-11-25 10:30:00,25.74,25.85,25.33,25.46,1991900.0,15.7686,15.836,15.5174,15.5971,1991900.0
2008-11-25 11:00:00,25.46,25.7,24.77,24.96,1883200.0,15.5971,15.7441,15.1744,15.2908,1883200.0
2008-11-25 11:30:00,24.96,25.13,24.94,25.05,1415800.0,15.2908,15.3949,15.2785,15.3459,1415800.0
2008-11-25 12:00:00,25.06,25.09,24.73,24.87,965300.0,15.352,15.3704,15.1499,15.2356,965300.0
2008-11-25 12:30:00,24.87,24.94,24.33,24.53,887200.0,15.2356,15.2785,14.9048,15.0273,887200.0
2008-11-25 13:00:00,24.53,24.86,24.38,24.77,1066300.0,15.0273,15.2295,14.9355,15.1744,1066300.0
2008-11-25 13:30:00,24.77,24.98,24.58,24.6,692000.0,15.1744,15.303,15.058,15.0702,692000.0
2008-11-25 14:00:00,24.59,24.65,24.41,24.55,1559300.0,15.0641,15.1009,14.9538,15.0396,1559300.0
2008-11-25 14:30:00,24.57,25.04,24.5,24.88,1504400.0,15.0519,15.3398,15.009,15.2418,1504400.0
2008-11-25 15:00:00,24.88,25.1,24.75,25.03,3459400.0,15.2418,15.3765,15.1621,15.3337,3459400.0
2008-11-25 15:30:00,25.03,25.36,25.01,25.28,4292000.0,15.3337,15.5358,15.3214,15.4868,4292000.0
2008-11-26 09:30:00,24.74,25.1,24.39,24.93,2034600.0,15.156,15.3765,14.9416,15.2724,2034600.0
2008-11-26 10:00:00,24.93,24.97,24.67,24.69,1493600.0,15.2724,15.2969,15.1131,15.1254,1493600.0
2008-11-26 10:30:00,24.7,25.03,24.66,25.0,1130400.0,15.1315,15.3337,15.107,15.3153,1130400.0
2008-11-26 11:00:00,25.0,25.16,24.94,24.99,1381100.0,15.3153,15.4133,15.2785,15.3091,1381100.0
2008-11-26 11:30:00,25.0,25.35,24.98,25.3,1238100.0,15.3153,15.5297,15.303,15.4991,1238100.0
2008-11-26 12:00:00,25.3,25.5,25.24,25.44,743800.0,15.4991,15.6216,15.4623,15.5848,743800.0
2008-11-26 12:30:00,25.45,25.7,25.4,25.64,940300.0,15.5909,15.7441,15.5603,15.7073,940300.0
2008-11-26 13:00:00,25.64,25.77,25.55,25.77,1074800.0,15.7073,15.787,15.6522,15.787,1074800.0
2008-11-26 13:30:00,25.77,25.78,25.55,25.74,1292200.0,15.787,15.7931,15.6522,15.7686,1292200.0
2008-11-26 14:00:00,25.74,26.0,25.64,26.0,1281100.0,15.7686,15.9279,15.7073,15.9279,1281100.0
2008-11-26 14:30:00,26.0,26.29,25.94,26.18,1232800.0,15.9279,16.1055,15.8911,16.0382,1232800.0
2008-11-26 15:00:00,26.19,26.45,25.99,26.19,1766200.0,16.0443,16.2036,15.9218,16.0443,1766200.0
2008-11-26 15:30:00,26.2,26.52,26.18,26.44,2844600.0,16.0504,16.2464,16.0382,16.1974,2844600.0
2008-11-28 09:30:00,26.42,27.05,26.39,26.51,1250700.0,16.1852,16.5711,16.1668,16.2403,1250700.0
2008-11-28 10:00:00,26.51,26.56,26.17,26.3,677200.0,16.2403,16.2709,16.032,16.1117,677200.0
2008-11-28 10:30:00,26.3,26.36,26.06,26.27,492400.0,16.1117,16.1484,15.9646,16.0933,492400.0
2008-11-28 11:00:00,26.27,26.35,25.95,26.28,463100.0,16.0933,16.1423,15.8973,16.0994,463100.0
2008-11-28 11:30:00,26.28,26.37,26.09,26.35,499300.0,16.0994,16.1546,15.983,16.1423,499300.0
2008-11-28 12:00:00,26.35,26.4,26.24,26.33,429300.0,16.1423,16.1729,16.0749,16.13,429300.0
2008-11-28 12:30:00,26.33,27.24,26.28,26.91,1778600.0,16.13,16.6875,16.0994,16.4854,1778600.0
2008-11-28 13:00:00,26.92,26.98,26.61,26.61,1466100.0,16.4915,16.5282,16.3016,16.3016,1466100.0
2008-11-28 13:30:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:00:00,26.61,26.61,26.61,26.61,0.0,16.3016,16.3016,16.3016,16.3016,0.0
2008-11-28 14:30:00,26.89,26.89,26.89,26.89,100.0,16.4731,16.4731,16.4731,16.4731,100.0
2008-11-28 15:00:00,26.89,26.89,26.86,26.86,200.0,16.4731,16.4731,16.4547,16.4547,200.0
2008-11-28 15:30:00,26.86,26.86,26.86,26.86,0.0,16.4547,16.4547,16.4547,16.4547,0.0
2008-12-01 09:30:00,25.96,26.29,25.46,25.48,1403300.0,15.9034,16.1055,15.5971,15.6093,1403300.0
2008-12-01 10:00:00,25.49,25.74,25.34,25.49,854600.0,15.6155,15.7686,15.5236,15.6155,854600.0
2008-12-01 10:30:00,25.48,25.51,25.19,25.2,872200.0,15.6093,15.6277,15.4317,15.4378,872200.0
2008-12-01 11:00:00,25.2,25.38,25.02,25.18,966200.0,15.4378,15.5481,15.3275,15.4255,966200.0
2008-12-01 11:30:00,25.18,25.44,25.17,25.38,453300.0,15.4255,15.5848,15.4194,15.5481,453300.0
2008-12-01 12:00:00,25.37,25.46,25.12,25.15,676800.0,15.5419,15.5971,15.3888,15.4072,676800.0
2008-12-01 12:30:00,25.15,25.3,25.11,25.25,922000.0,15.4072,15.4991,15.3827,15.4684,922000.0
2008-12-01 13:00:00,25.25,25.38,25.23,25.36,774300.0,15.4684,15.5481,15.4562,15.5358,774300.0
2008-12-01 13:30:00,25.36,25.49,25.31,25.46,1469100.0,15.5358,15.6155,15.5052,15.5971,1469100.0
2008-12-01 14:00:00,25.47,25.51,25.15,25.38,938900.0,15.6032,15.6277,15.4072,15.5481,938900.0
2008-12-01 14:30:00,25.38,25.68,25.35,25.61,1286400.0,15.5481,15.7318,15.5297,15.689,1286400.0
2008-12-01 15:00:00,25.6,25.67,25.23,25.3,2118900.0,15.6828,15.7257,15.4562,15.4991,2118900.0
2008-12-01 15:30:00,25.3,25.33,23.53,23.69,5535500.0,15.4991,15.5174,14.4147,14.5128,5535500.0
2008-12-02 09:30:00,24.42,24.42,23.21,23.39,1908000.0,14.96,14.96,14.2187,14.329,1908000.0
2008-12-02 10:00:00,23.39,24.25,23.28,23.95,1797700.0,14.329,14.8558,14.2616,14.672,1797700.0
2008-12-02 10:30:00,23.95,24.36,23.95,24.17,913200.0,14.672,14.9232,14.672,14.8068,913200.0
2008-12-02 11:00:00,24.17,24.41,24.01,24.33,673500.0,14.8068,14.9538,14.7088,14.9048,673500.0
2008-12-02 11:30:00,24.34,24.79,24.22,24.75,948500.0,14.911,15.1866,14.8374,15.1621,948500.0
2008-12-02 12:00:00,24.76,24.96,24.73,24.89,1198300.0,15.1682,15.2908,15.1499,15.2479,1198300.0
2008-12-02 12:30:00,24.89,24.96,24.72,24.83,817300.0,15.2479,15.2908,15.1437,15.2111,817300.0
2008-12-02 13:00:00,24.83,24.9,24.71,24.8,911500.0,15.2111,15.254,15.1376,15.1928,911500.0
2008-12-02 13:30:00,24.79,24.81,24.3,24.35,2542900.0,15.1866,15.1989,14.8864,14.9171,2542900.0
2008-12-02 14:00:00,24.35,24.42,24.05,24.24,2370400.0,14.9171,14.96,14.7333,14.8497,2370400.0
2008-12-02 14:30:00,24.24,24.96,24.21,24.96,1220800.0,14.8497,15.2908,14.8313,15.2908,1220800.0
2008-12-02 15:00:00,24.96,25.33,24.65,25.28,2413600.0,15.2908,15.5174,15.1009,15.4868,2413600.0
2008-12-02 15:30:00,25.27,26.14,25.21,25.82,5634800.0,15.4807,16.0137,15.4439,15.8176,5634800.0
2008-12-03 09:30:00,24.75,25.8,24.73,25.48,2552600.0,15.1621,15.8054,15.1499,15.6093,2552600.0
2008-12-03 10:00:00,25.47,26.15,25.38,26.1,1980400.0,15.6032,16.0198,15.5481,15.9891,1980400.0
2008-12-03 10:30:00,26.1,26.64,25.97,26.57,1779900.0,15.9891,16.32,15.9095,16.2771,1779900.0
2008-12-03 11:00:00,26.57,26.84,26.35,26.57,1914400.0,16.2771,16.4425,16.1423,16.2771,1914400.0
2008-12-03 11:30:00,26.57,26.79,26.51,26.75,1196000.0,16.2771,16.4118,16.2403,16.3873,1196000.0
2008-12-03 12:00:00,26.75,26.81,26.4,26.5,1381500.0,16.3873,16.4241,16.1729,16.2342,1381500.0
2008-12-03 12:30:00,26.51,26.69,26.48,26.61,1143600.0,16.2403,16.3506,16.2219,16.3016,1143600.0
2008-12-03 13:00:00,26.62,26.62,26.2,26.3,955800.0,16.3077,16.3077,16.0504,16.1117,955800.0
2008-12-03 13:30:00,26.29,26.32,26.15,26.25,1780900.0,16.1055,16.1239,16.0198,16.081,1780900.0
2008-12-03 14:00:00,26.25,26.83,26.2,26.65,1665700.0,16.081,16.4364,16.0504,16.3261,1665700.0
2008-12-03 14:30:00,26.65,27.04,26.64,26.95,1815100.0,16.3261,16.565,16.32,16.5099,1815100.0
2008-12-03 15:00:00,26.95,27.31,26.85,27.18,2451700.0,16.5099,16.7304,16.4486,16.6508,2451700.0
2008-12-03 15:30:00,27.18,28.25,27.07,27.92,4517100.0,16.6508,17.3063,16.5834,17.1041,4517100.0
2008-12-04 09:30:00,27.17,27.9,27.11,27.49,1975000.0,16.6446,17.0918,16.6079,16.8407,1975000.0
2008-12-04 10:00:00,27.49,27.98,27.27,27.85,1481200.0,16.8407,17.1409,16.7059,17.0612,1481200.0
2008-12-04 10:30:00,27.85,28.27,27.73,28.18,1486400.0,17.0612,17.3185,16.9877,17.2634,1486400.0
2008-12-04 11:00:00,28.19,28.45,28.07,28.28,1096600.0,17.2695,17.4288,17.196,17.3246,1096600.0
2008-12-04 11:30:00,28.28,28.28,27.63,27.89,845700.0,17.3246,17.3246,16.9264,17.0857,845700.0
2008-12-04 12:00:00,27.88,27.93,27.52,27.77,796300.0,17.0796,17.1102,16.8591,17.0122,796300.0
2008-12-04 12:30:00,27.78,28.08,27.72,28.03,706400.0,17.0183,17.2021,16.9816,17.1715,706400.0
2008-12-04 13:00:00,28.01,28.05,27.59,27.59,688500.0,17.1592,17.1837,16.9019,16.9019,688500.0
2008-12-04 13:30:00,27.59,28.0,27.57,27.94,715200.0,16.9019,17.1531,16.8897,17.1164,715200.0
2008-12-04 14:00:00,27.93,28.29,27.9,28.16,1119000.0,17.1102,17.3308,17.0918,17.2511,1119000.0
2008-12-04 14:30:00,28.17,28.59,27.86,27.87,1215900.0,17.2573,17.5145,17.0673,17.0735,1215900.0
2008-12-04 15:00:00,27.86,27.93,26.73,26.78,1975100.0,17.0673,17.1102,16.3751,16.4057,1975100.0
2008-12-04 15:30:00,26.78,27.08,26.4,26.9,3732900.0,16.4057,16.5895,16.1729,16.4792,3732900.0
2008-12-05 09:30:00,26.34,27.58,26.04,26.85,1762500.0,16.1362,16.8958,15.9524,16.4486,1762500.0
2008-12-05 10:00:00,26.84,27.03,26.61,26.96,1129700.0,16.4425,16.5589,16.3016,16.516,1129700.0
2008-12-05 10:30:00,26.92,27.52,26.85,27.43,949900.0,16.4915,16.8591,16.4486,16.8039,949900.0
2008-12-05 11:00:00,27.42,27.48,27.07,27.11,839500.0,16.7978,16.8345,16.5834,16.6079,839500.0
2008-12-05 11:30:00,27.11,27.55,26.92,27.37,907700.0,16.6079,16.8774,16.4915,16.7672,907700.0
2008-12-05 12:00:00,27.38,27.7,27.38,27.67,660800.0,16.7733,16.9693,16.7733,16.9509,660800.0
2008-12-05 12:30:00,27.65,27.66,27.17,27.28,739100.0,16.9387,16.9448,16.6446,16.712,739100.0
2008-12-05 13:00:00,27.29,27.55,27.27,27.4,715300.0,16.7182,16.8774,16.7059,16.7855,715300.0
2008-12-05 13:30:00,27.4,27.71,27.36,27.36,1098000.0,16.7855,16.9754,16.761,16.761,1098000.0
2008-12-05 14:00:00,27.37,27.58,26.97,27.49,1234500.0,16.7672,16.8958,16.5221,16.8407,1234500.0
2008-12-05 14:30:00,27.5,28.35,27.42,28.29,1552000.0,16.8468,17.3675,16.7978,17.3308,1552000.0
2008-12-05 15:00:00,28.3,28.62,27.94,28.49,2217500.0,17.3369,17.5329,17.1164,17.4533,2217500.0
2008-12-05 15:30:00,28.48,29.16,28.47,28.89,4961000.0,17.4472,17.8637,17.441,17.6983,4961000.0
2008-12-08 09:30:00,29.49,29.64,28.98,29.07,2147100.0,18.0659,18.1578,17.7535,17.8086,2147100.0
2008-12-08 10:00:00,29.07,29.3,28.83,29.27,1595900.0,17.8086,17.9495,17.6616,17.9311,1595900.0
2008-12-08 10:30:00,29.27,29.47,28.93,29.05,1298100.0,17.9311,18.0536,17.7228,17.7963,1298100.0
2008-12-08 11:00:00,29.05,29.2,28.97,29.0,950600.0,17.7963,17.8882,17.7473,17.7657,950600.0
2008-12-08 11:30:00,29.0,29.02,28.52,28.62,805800.0,17.7657,17.778,17.4717,17.5329,805800.0
2008-12-08 12:00:00,28.62,29.0,28.61,28.99,525100.0,17.5329,17.7657,17.5268,17.7596,525100.0
2008-12-08 12:30:00,28.99,29.04,28.73,28.83,599900.0,17.7596,17.7902,17.6003,17.6616,599900.0
2008-12-08 13:00:00,28.84,29.05,28.68,28.71,752500.0,17.6677,17.7963,17.5697,17.5881,752500.0
2008-12-08 13:30:00,28.72,28.89,28.48,28.87,965800.0,17.5942,17.6983,17.4472,17.6861,965800.0
2008-12-08 14:00:00,28.87,29.29,28.76,29.16,941000.0,17.6861,17.9434,17.6187,17.8637,941000.0
2008-12-08 14:30:00,29.18,29.7,29.07,29.68,1141700.0,17.876,18.1945,17.8086,18.1823,1141700.0
2008-12-08 15:00:00,29.68,29.9,29.49,29.66,1604400.0,18.1823,18.3171,18.0659,18.17,1604400.0
2008-12-08 15:30:00,29.65,29.8,29.02,29.46,3353400.0,18.1639,18.2558,17.778,18.0475,3353400.0
2008-12-09 09:30:00,28.93,29.22,28.15,28.42,1533500.0,17.7228,17.9005,17.245,17.4104,1533500.0
2008-12-09 10:00:00,28.42,28.93,28.37,28.65,1566600.0,17.4104,17.7228,17.3798,17.5513,1566600.0
2008-12-09 10:30:00,28.63,28.89,28.38,28.61,1138900.0,17.5391,17.6983,17.3859,17.5268,1138900.0
2008-12-09 11:00:00,28.6,28.71,28.4,28.4,840600.0,17.5207,17.5881,17.3982,17.3982,840600.0
2008-12-09 11:30:00,28.4,28.7,28.4,28.51,622700.0,17.3982,17.5819,17.3982,17.4655,622700.0
2008-12-09 12:00:00,28.51,28.71,28.45,28.61,661500.0,17.4655,17.5881,17.4288,17.5268,661500.0
2008-12-09 12:30:00,28.6,28.84,28.57,28.63,647200.0,17.5207,17.6677,17.5023,17.5391,647200.0
2008-12-09 13:00:00,28.64,28.72,28.26,28.33,593100.0,17.5452,17.5942,17.3124,17.3553,593100.0
2008-12-09 13:30:00,28.34,28.59,28.25,28.57,687700.0,17.3614,17.5145,17.3063,17.5023,687700.0
2008-12-09 14:00:00,28.56,28.58,28.04,28.11,1050900.0,17.4962,17.5084,17.1776,17.2205,1050900.0
2008-12-09 14:30:00,28.1,28.46,27.81,28.35,1133200.0,17.2144,17.4349,17.0367,17.3675,1133200.0
2008-12-09 15:00:00,28.35,28.49,28.03,28.06,1389900.0,17.3675,17.4533,17.1715,17.1899,1389900.0
2008-12-09 15:30:00,28.05,28.31,27.87,28.05,3108700.0,17.1837,17.343,17.0735,17.1837,3108700.0
2008-12-10 09:30:00,28.43,28.59,27.65,27.72,1252400.0,17.4165,17.5145,16.9387,16.9816,1252400.0
2008-12-10 10:00:00,27.72,28.22,27.69,27.88,1069100.0,16.9816,17.2879,16.9632,17.0796,1069100.0
2008-12-10 10:30:00,27.88,27.97,27.51,27.68,850100.0,17.0796,17.1347,16.8529,16.9571,850100.0
2008-12-10 11:00:00,27.68,28.1,27.6,28.0,652100.0,16.9571,17.2144,16.9081,17.1531,652100.0
2008-12-10 11:30:00,28.0,28.33,27.9,28.07,592900.0,17.1531,17.3553,17.0918,17.196,592900.0
2008-12-10 12:00:00,28.08,28.14,27.41,27.41,714900.0,17.2021,17.2389,16.7917,16.7917,714900.0
2008-12-10 12:30:00,27.41,27.45,27.21,27.26,747100.0,16.7917,16.8162,16.6691,16.6998,747100.0
2008-12-10 13:00:00,27.26,27.63,27.22,27.44,582300.0,16.6998,16.9264,16.6753,16.81,582300.0
2008-12-10 13:30:00,27.44,27.5,27.04,27.2,830100.0,16.81,16.8468,16.565,16.663,830100.0
2008-12-10 14:00:00,27.2,27.28,26.94,27.12,779300.0,16.663,16.712,16.5037,16.614,779300.0
2008-12-10 14:30:00,27.13,27.35,26.96,27.3,931000.0,16.6201,16.7549,16.516,16.7243,931000.0
2008-12-10 15:00:00,27.29,27.63,27.22,27.56,1102500.0,16.7182,16.9264,16.6753,16.8836,1102500.0
2008-12-10 15:30:00,27.57,27.84,27.41,27.67,1738000.0,16.8897,17.0551,16.7917,16.9509,1738000.0
2008-12-11 09:30:00,26.04,26.12,25.29,25.78,4443200.0,15.9524,16.0014,15.4929,15.7931,4443200.0
2008-12-11 10:00:00,25.78,26.42,25.44,25.94,2612200.0,15.7931,16.1852,15.5848,15.8911,2612200.0
2008-12-11 10:30:00,25.93,26.13,25.81,25.99,869600.0,15.885,16.0075,15.8115,15.9218,869600.0
2008-12-11 11:00:00,25.99,26.04,25.82,25.86,948600.0,15.9218,15.9524,15.8176,15.8421,948600.0
2008-12-11 11:30:00,25.86,25.86,25.56,25.7,1362800.0,15.8421,15.8421,15.6583,15.7441,1362800.0
2008-12-11 12:00:00,25.69,25.81,25.49,25.5,560400.0,15.738,15.8115,15.6155,15.6216,560400.0
2008-12-11 12:30:00,25.49,25.59,25.35,25.41,781600.0,15.6155,15.6767,15.5297,15.5664,781600.0
2008-12-11 13:00:00,25.4,25.46,25.08,25.31,1007700.0,15.5603,15.5971,15.3643,15.5052,1007700.0
2008-12-11 13:30:00,25.31,25.5,25.3,25.37,914200.0,15.5052,15.6216,15.4991,15.5419,914200.0
2008-12-11 14:00:00,25.37,25.46,25.23,25.45,638700.0,15.5419,15.5971,15.4562,15.5909,638700.0
2008-12-11 14:30:00,25.45,25.65,25.22,25.25,962400.0,15.5909,15.7135,15.45,15.4684,962400.0
2008-12-11 15:00:00,25.26,25.28,25.06,25.09,1383400.0,15.4746,15.4868,15.352,15.3704,1383400.0
2008-12-11 15:30:00,25.1,25.14,24.71,24.85,4018100.0,15.3765,15.401,15.1376,15.2234,4018100.0
2008-12-12 09:30:00,24.57,25.49,24.03,24.66,2900500.0,15.0519,15.6155,14.721,15.107,2900500.0
2008-12-12 10:00:00,24.65,24.89,24.5,24.55,1371800.0,15.1009,15.2479,15.009,15.0396,1371800.0
2008-12-12 10:30:00,24.56,25.01,24.54,24.93,1112000.0,15.0457,15.3214,15.0335,15.2724,1112000.0
2008-12-12 11:00:00,24.92,25.03,24.77,24.86,816700.0,15.2663,15.3337,15.1744,15.2295,816700.0
2008-12-12 11:30:00,24.86,24.96,24.74,24.91,767000.0,15.2295,15.2908,15.156,15.2601,767000.0
2008-12-12 12:00:00,24.93,25.23,24.91,25.19,521500.0,15.2724,15.4562,15.2601,15.4317,521500.0
2008-12-12 12:30:00,25.21,25.61,25.16,25.51,575200.0,15.4439,15.689,15.4133,15.6277,575200.0
2008-12-12 13:00:00,25.5,25.57,25.18,25.22,740700.0,15.6216,15.6645,15.4255,15.45,740700.0
2008-12-12 13:30:00,25.22,25.22,24.95,25.1,768600.0,15.45,15.45,15.2846,15.3765,768600.0
2008-12-12 14:00:00,25.09,25.23,24.83,24.94,787000.0,15.3704,15.4562,15.2111,15.2785,787000.0
2008-12-12 14:30:00,24.96,25.55,24.67,25.45,1061100.0,15.2908,15.6522,15.1131,15.5909,1061100.0
2008-12-12 15:00:00,25.45,25.7,25.17,25.38,1103100.0,15.5909,15.7441,15.4194,15.5481,1103100.0
2008-12-12 15:30:00,25.39,25.9,25.18,25.84,2588500.0,15.5542,15.8666,15.4255,15.8299,2588500.0
2008-12-15 09:30:00,25.8,25.86,24.84,24.86,1264400.0,15.8054,15.8421,15.2173,15.2295,1264400.0
2008-12-15 10:00:00,24.85,24.89,24.34,24.43,1700300.0,15.2234,15.2479,14.911,14.9661,1700300.0
2008-12-15 10:30:00,24.43,24.63,24.3,24.37,880200.0,14.9661,15.0886,14.8864,14.9293,880200.0
2008-12-15 11:00:00,24.37,24.57,24.17,24.48,959300.0,14.9293,15.0519,14.8068,14.9967,959300.0
2008-12-15 11:30:00,24.48,24.67,24.39,24.44,517300.0,14.9967,15.1131,14.9416,14.9722,517300.0
2008-12-15 12:00:00,24.44,24.68,24.35,24.65,725000.0,14.9722,15.1192,14.9171,15.1009,725000.0
2008-12-15 12:30:00,24.65,24.65,24.37,24.45,512300.0,15.1009,15.1009,14.9293,14.9783,512300.0
2008-12-15 13:00:00,24.45,24.46,24.21,24.41,635300.0,14.9783,14.9845,14.8313,14.9538,635300.0
2008-12-15 13:30:00,24.42,24.42,24.13,24.15,933200.0,14.96,14.96,14.7823,14.7946,933200.0
2008-12-15 14:00:00,24.15,24.23,24.07,24.07,615900.0,14.7946,14.8436,14.7455,14.7455,615900.0
2008-12-15 14:30:00,24.08,24.09,23.72,23.72,1134000.0,14.7517,14.7578,14.5311,14.5311,1134000.0
2008-12-15 15:00:00,23.73,23.85,23.6,23.67,1617300.0,14.5373,14.6108,14.4576,14.5005,1617300.0
2008-12-15 15:30:00,23.68,24.15,23.59,23.96,3087500.0,14.5066,14.7946,14.4515,14.6782,3087500.0
2008-12-16 09:30:00,24.66,24.75,24.41,24.59,1805400.0,15.107,15.1621,14.9538,15.0641,1805400.0
2008-12-16 10:00:00,24.6,24.84,24.49,24.59,813500.0,15.0702,15.2173,15.0028,15.0641,813500.0
2008-12-16 10:30:00,24.59,24.81,24.57,24.7,782500.0,15.0641,15.1989,15.0519,15.1315,782500.0
2008-12-16 11:00:00,24.69,24.8,24.64,24.78,603900.0,15.1254,15.1928,15.0947,15.1805,603900.0
2008-12-16 11:30:00,24.78,24.96,24.76,24.91,596900.0,15.1805,15.2908,15.1682,15.2601,596900.0
2008-12-16 12:00:00,24.91,25.02,24.75,24.77,674900.0,15.2601,15.3275,15.1621,15.1744,674900.0
2008-12-16 12:30:00,24.77,24.88,24.72,24.83,488400.0,15.1744,15.2418,15.1437,15.2111,488400.0
2008-12-16 13:00:00,24.83,24.9,24.8,24.85,393300.0,15.2111,15.254,15.1928,15.2234,393300.0
2008-12-16 13:30:00,24.85,24.92,24.77,24.79,506900.0,15.2234,15.2663,15.1744,15.1866,506900.0
2008-12-16 14:00:00,24.79,25.19,24.78,24.88,1035200.0,15.1866,15.4317,15.1805,15.2418,1035200.0
2008-12-16 14:30:00,24.89,25.54,24.89,25.53,2869200.0,15.2479,15.6461,15.2479,15.64,2869200.0
2008-12-16 15:00:00,25.53,26.14,25.45,25.75,3208000.0,15.64,16.0137,15.5909,15.7747,3208000.0
2008-12-16 15:30:00,25.75,26.09,25.54,26.06,5829400.0,15.7747,15.983,15.6461,15.9646,5829400.0
2008-12-17 09:30:00,25.63,25.94,25.29,25.56,1905700.0,15.7012,15.8911,15.4929,15.6583,1905700.0
2008-12-17 10:00:00,25.56,25.59,25.26,25.37,1406500.0,15.6583,15.6767,15.4746,15.5419,1406500.0
2008-12-17 10:30:00,25.37,25.65,25.36,25.64,1051800.0,15.5419,15.7135,15.5358,15.7073,1051800.0
2008-12-17 11:00:00,25.63,25.78,25.42,25.43,1233100.0,15.7012,15.7931,15.5726,15.5787,1233100.0
2008-12-17 11:30:00,25.43,25.55,25.31,25.35,1146700.0,15.5787,15.6522,15.5052,15.5297,1146700.0
2008-12-17 12:00:00,25.36,25.38,24.57,24.8,2431500.0,15.5358,15.5481,15.0519,15.1928,2431500.0
2008-12-17 12:30:00,24.81,25.24,24.71,25.16,1333000.0,15.1989,15.4623,15.1376,15.4133,1333000.0
2008-12-17 13:00:00,25.16,25.45,25.16,25.35,877300.0,15.4133,15.5909,15.4133,15.5297,877300.0
2008-12-17 13:30:00,25.35,25.79,25.34,25.66,652500.0,15.5297,15.7992,15.5236,15.7196,652500.0
2008-12-17 14:00:00,25.67,25.96,25.45,25.45,1196300.0,15.7257,15.9034,15.5909,15.5909,1196300.0
2008-12-17 14:30:00,25.46,25.63,25.2,25.58,1176500.0,15.5971,15.7012,15.4378,15.6706,1176500.0
2008-12-17 15:00:00,25.57,25.72,25.45,25.5,988200.0,15.6645,15.7564,15.5909,15.6216,988200.0
2008-12-17 15:30:00,25.51,25.75,25.11,25.22,2238500.0,15.6277,15.7747,15.3827,15.45,2238500.0
2008-12-18 09:30:00,25.31,25.55,25.03,25.31,1653600.0,15.5052,15.6522,15.3337,15.5052,1653600.0
2008-12-18 10:00:00,25.31,25.71,25.31,25.61,970400.0,15.5052,15.7502,15.5052,15.689,970400.0
2008-12-18 10:30:00,25.61,25.96,25.51,25.95,1018400.0,15.689,15.9034,15.6277,15.8973,1018400.0
2008-12-18 11:00:00,25.95,26.18,25.87,25.95,1621500.0,15.8973,16.0382,15.8482,15.8973,1621500.0
2008-12-18 11:30:00,25.95,26.0,25.74,25.77,799800.0,15.8973,15.9279,15.7686,15.787,799800.0
2008-12-18 12:00:00,25.77,25.79,25.5,25.5,704800.0,15.787,15.7992,15.6216,15.6216,704800.0
2008-12-18 12:30:00,25.51,25.73,25.4,25.73,683200.0,15.6277,15.7625,15.5603,15.7625,683200.0
2008-12-18 13:00:00,25.73,25.81,25.46,25.47,606300.0,15.7625,15.8115,15.5971,15.6032,606300.0
2008-12-18 13:30:00,25.47,25.52,25.16,25.19,895900.0,15.6032,15.6338,15.4133,15.4317,895900.0
2008-12-18 14:00:00,25.18,25.29,24.75,24.92,1190300.0,15.4255,15.4929,15.1621,15.2663,1190300.0
2008-12-18 14:30:00,24.91,25.12,24.84,24.98,1115600.0,15.2601,15.3888,15.2173,15.303,1115600.0
2008-12-18 15:00:00,24.98,24.99,24.36,24.49,1671700.0,15.303,15.3091,14.9232,15.0028,1671700.0
2008-12-18 15:30:00,24.51,24.86,24.43,24.55,3240700.0,15.0151,15.2295,14.9661,15.0396,3240700.0
2008-12-19 09:30:00,24.92,25.31,24.25,24.61,5156900.0,15.2663,15.5052,14.8558,15.0764,5156900.0
2008-12-19 10:00:00,24.61,25.4,24.61,25.38,1608500.0,15.0764,15.5603,15.0764,15.5481,1608500.0
2008-12-19 10:30:00,25.39,25.74,25.31,25.62,1525800.0,15.5542,15.7686,15.5052,15.6951,1525800.0
2008-12-19 11:00:00,25.63,25.65,25.34,25.35,902200.0,15.7012,15.7135,15.5236,15.5297,902200.0
2008-12-19 11:30:00,25.36,25.4,25.1,25.12,787100.0,15.5358,15.5603,15.3765,15.3888,787100.0
2008-12-19 12:00:00,25.13,25.25,25.06,25.21,761700.0,15.3949,15.4684,15.352,15.4439,761700.0
2008-12-19 12:30:00,25.22,25.45,25.22,25.4,731400.0,15.45,15.5909,15.45,15.5603,731400.0
2008-12-19 13:00:00,25.4,25.57,25.4,25.55,609700.0,15.5603,15.6645,15.5603,15.6522,609700.0
2008-12-19 13:30:00,25.54,25.64,25.38,25.43,808100.0,15.6461,15.7073,15.5481,15.5787,808100.0
2008-12-19 14:00:00,25.43,25.54,25.26,25.37,988700.0,15.5787,15.6461,15.4746,15.5419,988700.0
2008-12-19 14:30:00,25.38,25.49,25.14,25.16,953700.0,15.5481,15.6155,15.401,15.4133,953700.0
2008-12-19 15:00:00,25.17,25.21,24.76,24.84,2305000.0,15.4194,15.4439,15.1682,15.2173,2305000.0
2008-12-19 15:30:00,24.84,24.92,24.7,24.8,3971400.0,15.2173,15.2663,15.1315,15.1928,3971400.0
2008-12-22 09:30:00,24.91,25.01,24.31,24.39,1516800.0,15.2601,15.3214,14.8926,14.9416,1516800.0
2008-12-22 10:00:00,24.39,24.67,24.28,24.65,680900.0,14.9416,15.1131,14.8742,15.1009,680900.0
2008-12-22 10:30:00,24.65,24.7,24.45,24.49,678100.0,15.1009,15.1315,14.9783,15.0028,678100.0
2008-12-22 11:00:00,24.5,24.5,24.3,24.39,645100.0,15.009,15.009,14.8864,14.9416,645100.0
2008-12-22 11:30:00,24.4,24.4,24.16,24.17,729500.0,14.9477,14.9477,14.8007,14.8068,729500.0
2008-12-22 12:00:00,24.16,24.22,24.1,24.16,666100.0,14.8007,14.8374,14.7639,14.8007,666100.0
2008-12-22 12:30:00,24.16,24.25,24.11,24.15,676200.0,14.8007,14.8558,14.7701,14.7946,676200.0
2008-12-22 13:00:00,24.14,24.22,24.12,24.2,622200.0,14.7884,14.8374,14.7762,14.8252,622200.0
2008-12-22 13:30:00,24.2,24.2,23.91,23.99,1057700.0,14.8252,14.8252,14.6475,14.6965,1057700.0
2008-12-22 14:00:00,23.99,24.12,23.86,23.98,959300.0,14.6965,14.7762,14.6169,14.6904,959300.0
2008-12-22 14:30:00,23.99,24.01,23.8,23.82,845500.0,14.6965,14.7088,14.5801,14.5924,845500.0
2008-12-22 15:00:00,23.82,23.89,23.43,23.55,1439100.0,14.5924,14.6353,14.3535,14.427,1439100.0
2008-12-22 15:30:00,23.55,23.73,23.47,23.6,3127600.0,14.427,14.5373,14.378,14.4576,3127600.0
2008-12-23 09:30:00,23.76,24.0,23.45,23.6,1421500.0,14.5556,14.7027,14.3657,14.4576,1421500.0
2008-12-23 10:00:00,23.6,23.61,23.33,23.48,1560200.0,14.4576,14.4637,14.2922,14.3841,1560200.0
2008-12-23 10:30:00,23.47,23.66,23.45,23.58,1066400.0,14.378,14.4944,14.3657,14.4454,1066400.0
2008-12-23 11:00:00,23.58,23.62,23.33,23.35,713500.0,14.4454,14.4699,14.2922,14.3045,713500.0
2008-12-23 11:30:00,23.36,23.49,23.31,23.32,635100.0,14.3106,14.3902,14.28,14.2861,635100.0
2008-12-23 12:00:00,23.31,23.38,23.26,23.32,569700.0,14.28,14.3228,14.2493,14.2861,569700.0
2008-12-23 12:30:00,23.32,23.36,23.25,23.34,450200.0,14.2861,14.3106,14.2432,14.2983,450200.0
2008-12-23 13:00:00,23.33,23.33,23.21,23.28,721900.0,14.2922,14.2922,14.2187,14.2616,721900.0
2008-12-23 13:30:00,23.28,23.29,23.18,23.2,652000.0,14.2616,14.2677,14.2003,14.2126,652000.0
2008-12-23 14:00:00,23.2,23.32,23.1,23.26,1092600.0,14.2126,14.2861,14.1513,14.2493,1092600.0
2008-12-23 14:30:00,23.26,23.28,23.11,23.15,996200.0,14.2493,14.2616,14.1574,14.1819,996200.0
2008-12-23 15:00:00,23.13,23.3,23.09,23.23,974800.0,14.1697,14.2738,14.1452,14.231,974800.0
2008-12-23 15:30:00,23.22,23.28,23.03,23.14,1717800.0,14.2248,14.2616,14.1084,14.1758,1717800.0
2008-12-24 08:00:00,23.97,24.0,23.59,23.68,500.0,14.6843,14.7027,14.4515,14.5066,500.0
2008-12-24 08:30:00,23.45,23.51,23.45,23.5,2300.0,14.3657,14.4025,14.3657,14.3964,2300.0
2008-12-24 09:00:00,23.51,23.75,23.51,23.65,6300.0,14.4025,14.5495,14.4025,14.4882,6300.0
2008-12-24 09:30:00,23.83,24.06,23.59,23.63,1012000.0,14.5985,14.7394,14.4515,14.476,1012000.0
2008-12-24 10:00:00,23.64,23.8,23.55,23.75,921200.0,14.4821,14.5801,14.427,14.5495,921200.0
2008-12-24 10:30:00,23.74,23.94,23.72,23.91,571000.0,14.5434,14.6659,14.5311,14.6475,571000.0
2008-12-24 11:00:00,23.91,23.96,23.76,23.81,653000.0,14.6475,14.6782,14.5556,14.5863,653000.0
2008-12-24 11:30:00,23.81,23.85,23.74,23.8,600500.0,14.5863,14.6108,14.5434,14.5801,600500.0
2008-12-24 12:00:00,23.8,23.87,23.77,23.79,541300.0,14.5801,14.623,14.5618,14.574,541300.0
2008-12-24 12:30:00,23.8,24.0,23.79,23.96,1178600.0,14.5801,14.7027,14.574,14.6782,1178600.0
2008-12-26 09:30:00,24.5,24.56,23.93,23.98,592700.0,15.009,15.0457,14.6598,14.6904,592700.0
2008-12-26 10:00:00,23.98,24.12,23.94,24.08,302500.0,14.6904,14.7762,14.6659,14.7517,302500.0
2008-12-26 10:30:00,24.07,24.13,24.01,24.03,306600.0,14.7455,14.7823,14.7088,14.721,306600.0
2008-12-26 11:00:00,24.02,24.06,24.0,24.0,353000.0,14.7149,14.7394,14.7027,14.7027,353000.0
2008-12-26 11:30:00,24.0,24.04,23.97,24.02,209200.0,14.7027,14.7272,14.6843,14.7149,209200.0
2008-12-26 12:00:00,24.03,24.07,24.0,24.01,213000.0,14.721,14.7455,14.7027,14.7088,213000.0
2008-12-26 12:30:00,24.01,24.01,23.85,23.88,471000.0,14.7088,14.7088,14.6108,14.6291,471000.0
2008-12-26 13:00:00,23.88,23.94,23.86,23.9,222500.0,14.6291,14.6659,14.6169,14.6414,222500.0
2008-12-26 13:30:00,23.9,23.96,23.9,23.92,201900.0,14.6414,14.6782,14.6414,14.6537,201900.0
2008-12-26 14:00:00,23.92,24.0,23.9,23.96,263500.0,14.6537,14.7027,14.6414,14.6782,263500.0
2008-12-26 14:30:00,23.96,24.04,23.93,24.03,469400.0,14.6782,14.7272,14.6598,14.721,469400.0
2008-12-26 15:00:00,24.03,24.17,23.99,24.14,397900.0,14.721,14.8068,14.6965,14.7884,397900.0
2008-12-26 15:30:00,24.15,24.25,24.08,24.22,1236600.0,14.7946,14.8558,14.7517,14.8374,1236600.0
2008-12-29 09:30:00,23.9,23.99,23.66,23.7,728400.0,14.9038,14.96,14.7542,14.7791,728400.0
2008-12-29 10:00:00,23.71,23.71,23.44,23.6,574400.0,14.7854,14.7854,14.617,14.7168,574400.0
2008-12-29 10:30:00,23.59,23.6,23.52,23.57,281700.0,14.7105,14.7168,14.6669,14.6981,281700.0
2008-12-29 11:00:00,23.57,23.57,23.48,23.51,372400.0,14.6981,14.6981,14.6419,14.6606,372400.0
2008-12-29 11:30:00,23.51,23.56,23.5,23.54,273200.0,14.6606,14.6918,14.6544,14.6794,273200.0
2008-12-29 12:00:00,23.54,23.63,23.48,23.49,344100.0,14.6794,14.7355,14.6419,14.6482,344100.0
2008-12-29 12:30:00,23.49,23.49,23.31,23.31,338000.0,14.6482,14.6482,14.5359,14.5359,338000.0
2008-12-29 13:00:00,23.31,23.42,23.26,23.36,350100.0,14.5359,14.6045,14.5047,14.5671,350100.0
2008-12-29 13:30:00,23.36,23.46,23.33,23.44,259400.0,14.5671,14.6295,14.5484,14.617,259400.0
2008-12-29 14:00:00,23.44,23.45,23.3,23.39,339500.0,14.617,14.6232,14.5297,14.5858,339500.0
2008-12-29 14:30:00,23.38,23.47,23.29,23.42,356000.0,14.5796,14.6357,14.5235,14.6045,356000.0
2008-12-29 15:00:00,23.42,23.69,23.42,23.59,672100.0,14.6045,14.7729,14.6045,14.7105,672100.0
2008-12-29 15:30:00,23.59,23.77,23.52,23.69,1353800.0,14.7105,14.8228,14.6669,14.7729,1353800.0
2008-12-30 09:30:00,23.83,23.89,23.6,23.67,787500.0,14.8602,14.8976,14.7168,14.7604,787500.0
2008-12-30 10:00:00,23.67,23.86,23.62,23.85,554600.0,14.7604,14.8789,14.7292,14.8727,554600.0
2008-12-30 10:30:00,23.85,24.0,23.83,23.85,665100.0,14.8727,14.9662,14.8602,14.8727,665100.0
2008-12-30 11:00:00,23.86,23.89,23.73,23.82,446300.0,14.8789,14.8976,14.7978,14.854,446300.0
2008-12-30 11:30:00,23.83,23.98,23.78,23.95,442900.0,14.8602,14.9537,14.829,14.935,442900.0
2008-12-30 12:00:00,23.95,23.98,23.75,23.87,412200.0,14.935,14.9537,14.8103,14.8851,412200.0
2008-12-30 12:30:00,23.87,23.91,23.75,23.85,474900.0,14.8851,14.9101,14.8103,14.8727,474900.0
2008-12-30 13:00:00,23.84,23.85,23.68,23.7,360600.0,14.8664,14.8727,14.7667,14.7791,360600.0
2008-12-30 13:30:00,23.71,23.77,23.61,23.7,349900.0,14.7854,14.8228,14.723,14.7791,349900.0
2008-12-30 14:00:00,23.69,23.8,23.63,23.79,390800.0,14.7729,14.8415,14.7355,14.8353,390800.0
2008-12-30 14:30:00,23.78,23.8,23.69,23.75,390100.0,14.829,14.8415,14.7729,14.8103,390100.0
2008-12-30 15:00:00,23.75,23.78,23.57,23.67,770500.0,14.8103,14.829,14.6981,14.7604,770500.0
2008-12-30 15:30:00,23.67,24.15,23.66,24.08,2531800.0,14.7604,15.0597,14.7542,15.0161,2531800.0
2008-12-31 09:30:00,23.91,24.42,23.91,24.41,931600.0,14.9101,15.2281,14.9101,15.2219,931600.0
2008-12-31 10:00:00,24.4,24.56,24.4,24.53,629000.0,15.2156,15.3154,15.2156,15.2967,629000.0
2008-12-31 10:30:00,24.52,24.54,24.39,24.43,506000.0,15.2905,15.3029,15.2094,15.2344,506000.0
2008-12-31 11:00:00,24.43,24.48,24.33,24.4,370300.0,15.2344,15.2655,15.172,15.2156,370300.0
2008-12-31 11:30:00,24.4,24.49,24.34,24.49,408700.0,15.2156,15.2718,15.1782,15.2718,408700.0
2008-12-31 12:00:00,24.49,24.55,24.38,24.44,371400.0,15.2718,15.3092,15.2032,15.2406,371400.0
2008-12-31 12:30:00,24.44,24.48,24.37,24.47,289000.0,15.2406,15.2655,15.1969,15.2593,289000.0
2008-12-31 13:00:00,24.48,24.56,24.41,24.48,595100.0,15.2655,15.3154,15.2219,15.2655,595100.0
2008-12-31 13:30:00,24.48,24.61,24.47,24.57,362800.0,15.2655,15.3466,15.2593,15.3217,362800.0
2008-12-31 14:00:00,24.58,24.8,24.57,24.8,788700.0,15.3279,15.4651,15.3217,15.4651,788700.0
2008-12-31 14:30:00,24.79,24.91,24.7,24.9,706400.0,15.4588,15.5337,15.4027,15.5274,706400.0
2008-12-31 15:00:00,24.91,25.01,24.76,24.97,939400.0,15.5337,15.596,15.4401,15.5711,939400.0
2008-12-31 15:30:00,24.97,25.17,24.78,25.04,2123000.0,15.5711,15.6958,15.4526,15.6147,2123000.0
2009-01-02 09:30:00,25.04,25.05,24.46,24.57,610500.0,15.6147,15.621,15.2531,15.3217,610500.0
2009-01-02 10:00:00,24.57,24.72,24.38,24.65,442600.0,15.3217,15.4152,15.2032,15.3715,442600.0
2009-01-02 10:30:00,24.66,24.89,24.61,24.83,471100.0,15.3778,15.5212,15.3466,15.4838,471100.0
2009-01-02 11:00:00,24.83,24.86,24.69,24.84,450900.0,15.4838,15.5025,15.3965,15.49,450900.0
2009-01-02 11:30:00,24.84,24.89,24.56,24.57,605700.0,15.49,15.5212,15.3154,15.3217,605700.0
2009-01-02 12:00:00,24.57,24.64,24.56,24.58,269600.0,15.3217,15.3653,15.3154,15.3279,269600.0
2009-01-02 12:30:00,24.58,24.74,24.56,24.59,332700.0,15.3279,15.4277,15.3154,15.3341,332700.0
2009-01-02 13:00:00,24.59,24.72,24.56,24.71,515700.0,15.3341,15.4152,15.3154,15.409,515700.0
2009-01-02 13:30:00,24.72,24.85,24.65,24.79,661800.0,15.4152,15.4963,15.3715,15.4588,661800.0
2009-01-02 14:00:00,24.79,24.9,24.7,24.88,830600.0,15.4588,15.5274,15.4027,15.515,830600.0
2009-01-02 14:30:00,24.88,24.97,24.8,24.9,568800.0,15.515,15.5711,15.4651,15.5274,568800.0
2009-01-02 15:00:00,24.9,25.16,24.89,25.16,910600.0,15.5274,15.6896,15.5212,15.6896,910600.0
2009-01-02 15:30:00,25.16,25.43,25.1,25.21,2714500.0,15.6896,15.8579,15.6522,15.7208,2714500.0
2009-01-05 09:30:00,25.07,25.12,24.41,24.49,824200.0,15.6335,15.6646,15.2219,15.2718,824200.0
2009-01-05 10:00:00,24.5,24.55,24.38,24.52,805000.0,15.278,15.3092,15.2032,15.2905,805000.0
2009-01-05 10:30:00,24.51,24.6,24.45,24.46,1394800.0,15.2842,15.3404,15.2468,15.2531,1394800.0
2009-01-05 11:00:00,24.45,24.59,24.38,24.39,598700.0,15.2468,15.3341,15.2032,15.2094,598700.0
2009-01-05 11:30:00,24.38,24.44,24.19,24.19,657400.0,15.2032,15.2406,15.0847,15.0847,657400.0
2009-01-05 12:00:00,24.18,24.4,24.16,24.33,738300.0,15.0785,15.2156,15.066,15.172,738300.0
2009-01-05 12:30:00,24.32,24.33,24.2,24.27,481300.0,15.1658,15.172,15.0909,15.1346,481300.0
2009-01-05 13:00:00,24.27,24.45,24.26,24.37,657000.0,15.1346,15.2468,15.1283,15.1969,657000.0
2009-01-05 13:30:00,24.37,24.44,24.21,24.37,850400.0,15.1969,15.2406,15.0972,15.1969,850400.0
2009-01-05 14:00:00,24.37,24.42,24.13,24.13,693400.0,15.1969,15.2281,15.0473,15.0473,693400.0
2009-01-05 14:30:00,24.13,24.18,24.03,24.11,728400.0,15.0473,15.0785,14.9849,15.0348,728400.0
2009-01-05 15:00:00,24.11,24.2,24.04,24.09,616000.0,15.0348,15.0909,14.9912,15.0223,616000.0
2009-01-05 15:30:00,24.08,24.12,23.93,24.0,2309300.0,15.0161,15.041,14.9226,14.9662,2309300.0
2009-01-06 09:30:00,24.34,24.55,24.06,24.08,1636000.0,15.1782,15.3092,15.0036,15.0161,1636000.0
2009-01-06 10:00:00,24.08,24.21,23.78,23.78,1282500.0,15.0161,15.0972,14.829,14.829,1282500.0
2009-01-06 10:30:00,23.79,23.99,23.79,23.84,1171100.0,14.8353,14.96,14.8353,14.8664,1171100.0
2009-01-06 11:00:00,23.85,23.85,23.71,23.77,774600.0,14.8727,14.8727,14.7854,14.8228,774600.0
2009-01-06 11:30:00,23.77,23.83,23.7,23.76,653500.0,14.8228,14.8602,14.7791,14.8165,653500.0
2009-01-06 12:00:00,23.75,23.82,23.7,23.75,552600.0,14.8103,14.854,14.7791,14.8103,552600.0
2009-01-06 12:30:00,23.75,23.76,23.61,23.65,757600.0,14.8103,14.8165,14.723,14.748,757600.0
2009-01-06 13:00:00,23.65,23.66,23.52,23.57,642300.0,14.748,14.7542,14.6669,14.6981,642300.0
2009-01-06 13:30:00,23.57,23.58,23.38,23.42,944700.0,14.6981,14.7043,14.5796,14.6045,944700.0
2009-01-06 14:00:00,23.42,23.76,23.38,23.72,1283000.0,14.6045,14.8165,14.5796,14.7916,1283000.0
2009-01-06 14:30:00,23.72,23.97,23.69,23.83,1172300.0,14.7916,14.9475,14.7729,14.8602,1172300.0
2009-01-06 15:00:00,23.83,23.91,23.59,23.67,1165600.0,14.8602,14.9101,14.7105,14.7604,1165600.0
2009-01-06 15:30:00,23.67,23.83,23.45,23.79,2971700.0,14.7604,14.8602,14.6232,14.8353,2971700.0
2009-01-07 09:30:00,23.54,23.56,23.35,23.52,879000.0,14.6794,14.6918,14.5609,14.6669,879000.0
2009-01-07 10:00:00,23.52,23.58,23.31,23.38,793100.0,14.6669,14.7043,14.5359,14.5796,793100.0
2009-01-07 10:30:00,23.38,23.53,23.32,23.46,748500.0,14.5796,14.6731,14.5422,14.6295,748500.0
2009-01-07 11:00:00,23.46,23.62,23.41,23.62,792800.0,14.6295,14.7292,14.5983,14.7292,792800.0
2009-01-07 11:30:00,23.63,23.91,23.6,23.77,871700.0,14.7355,14.9101,14.7168,14.8228,871700.0
2009-01-07 12:00:00,23.77,23.79,23.67,23.7,907600.0,14.8228,14.8353,14.7604,14.7791,907600.0
2009-01-07 12:30:00,23.7,23.72,23.62,23.65,666800.0,14.7791,14.7916,14.7292,14.748,666800.0
2009-01-07 13:00:00,23.64,23.69,23.62,23.66,586600.0,14.7417,14.7729,14.7292,14.7542,586600.0
2009-01-07 13:30:00,23.66,23.69,23.57,23.59,714300.0,14.7542,14.7729,14.6981,14.7105,714300.0
2009-01-07 14:00:00,23.59,23.62,23.56,23.6,1115800.0,14.7105,14.7292,14.6918,14.7168,1115800.0
2009-01-07 14:30:00,23.59,23.6,23.48,23.5,1162500.0,14.7105,14.7168,14.6419,14.6544,1162500.0
2009-01-07 15:00:00,23.49,23.57,23.38,23.54,2522800.0,14.6482,14.6981,14.5796,14.6794,2522800.0
2009-01-07 15:30:00,23.52,23.57,23.28,23.35,2949100.0,14.6669,14.6981,14.5172,14.5609,2949100.0
2009-01-08 09:30:00,23.25,23.46,23.07,23.24,1094300.0,14.4985,14.6295,14.3863,14.4923,1094300.0
2009-01-08 10:00:00,23.25,23.46,23.16,23.22,707300.0,14.4985,14.6295,14.4424,14.4798,707300.0
2009-01-08 10:30:00,23.23,23.45,23.17,23.27,724700.0,14.486,14.6232,14.4486,14.511,724700.0
2009-01-08 11:00:00,23.27,23.3,23.06,23.06,546800.0,14.511,14.5297,14.38,14.38,546800.0
2009-01-08 11:30:00,23.06,23.17,23.03,23.11,345000.0,14.38,14.4486,14.3613,14.4112,345000.0
2009-01-08 12:00:00,23.11,23.2,23.02,23.07,332800.0,14.4112,14.4673,14.3551,14.3863,332800.0
2009-01-08 12:30:00,23.07,23.1,22.99,22.99,534200.0,14.3863,14.405,14.3364,14.3364,534200.0
2009-01-08 13:00:00,23.0,23.07,22.93,22.95,827300.0,14.3426,14.3863,14.299,14.3114,827300.0
2009-01-08 13:30:00,22.96,23.05,22.95,23.04,674900.0,14.3177,14.3738,14.3114,14.3676,674900.0
2009-01-08 14:00:00,23.03,23.15,23.0,23.03,686300.0,14.3613,14.4362,14.3426,14.3613,686300.0
2009-01-08 14:30:00,23.04,23.2,23.0,23.16,1029200.0,14.3676,14.4673,14.3426,14.4424,1029200.0
2009-01-08 15:00:00,23.16,23.21,23.0,23.1,969800.0,14.4424,14.4736,14.3426,14.405,969800.0
2009-01-08 15:30:00,23.1,23.25,23.0,23.16,2127100.0,14.405,14.4985,14.3426,14.4424,2127100.0
2009-01-09 09:30:00,23.2,23.32,22.83,22.92,1224700.0,14.4673,14.5422,14.2366,14.2927,1224700.0
2009-01-09 10:00:00,22.92,23.03,22.83,22.85,805400.0,14.2927,14.3613,14.2366,14.2491,805400.0
2009-01-09 10:30:00,22.85,22.85,22.66,22.67,873700.0,14.2491,14.2491,14.1306,14.1368,873700.0
2009-01-09 11:00:00,22.67,22.85,22.65,22.77,815800.0,14.1368,14.2491,14.1244,14.1992,815800.0
2009-01-09 11:30:00,22.76,22.87,22.74,22.79,458200.0,14.193,14.2615,14.1805,14.2117,458200.0
2009-01-09 12:00:00,22.78,22.87,22.75,22.75,346600.0,14.2054,14.2615,14.1867,14.1867,346600.0
2009-01-09 12:30:00,22.75,22.85,22.71,22.72,324700.0,14.1867,14.2491,14.1618,14.168,324700.0
2009-01-09 13:00:00,22.72,22.8,22.61,22.71,631000.0,14.168,14.2179,14.0994,14.1618,631000.0
2009-01-09 13:30:00,22.7,22.8,22.61,22.63,525200.0,14.1555,14.2179,14.0994,14.1119,525200.0
2009-01-09 14:00:00,22.63,22.82,22.63,22.66,508200.0,14.1119,14.2304,14.1119,14.1306,508200.0
2009-01-09 14:30:00,22.66,22.75,22.63,22.67,641300.0,14.1306,14.1867,14.1119,14.1368,641300.0
2009-01-09 15:00:00,22.67,22.68,22.51,22.6,1002600.0,14.1368,14.1431,14.0371,14.0932,1002600.0
2009-01-09 15:30:00,22.61,22.65,22.22,22.32,2984100.0,14.0994,14.1244,13.8562,13.9186,2984100.0
2009-01-12 09:30:00,22.68,22.74,22.21,22.32,1381800.0,14.1431,14.1805,13.85,13.9186,1381800.0
2009-01-12 10:00:00,22.31,22.35,22.07,22.34,1387500.0,13.9123,13.9373,13.7627,13.931,1387500.0
2009-01-12 10:30:00,22.33,22.42,22.2,22.21,1356200.0,13.9248,13.9809,13.8437,13.85,1356200.0
2009-01-12 11:00:00,22.22,22.33,22.02,22.24,1428400.0,13.8562,13.9248,13.7315,13.8687,1428400.0
2009-01-12 11:30:00,22.25,22.3,22.02,22.02,1199300.0,13.8749,13.9061,13.7315,13.7315,1199300.0
2009-01-12 12:00:00,22.02,22.12,21.98,22.06,748900.0,13.7315,13.7939,13.7066,13.7564,748900.0
2009-01-12 12:30:00,22.05,22.13,21.9,21.92,481200.0,13.7502,13.8001,13.6567,13.6691,481200.0
2009-01-12 13:00:00,21.92,22.06,21.9,22.02,404800.0,13.6691,13.7564,13.6567,13.7315,404800.0
2009-01-12 13:30:00,22.03,22.12,21.95,21.99,747600.0,13.7377,13.7939,13.6878,13.7128,747600.0
2009-01-12 14:00:00,21.98,21.99,21.73,21.74,958600.0,13.7066,13.7128,13.5507,13.5569,958600.0
2009-01-12 14:30:00,21.73,21.79,21.57,21.57,1063900.0,13.5507,13.5881,13.4509,13.4509,1063900.0
2009-01-12 15:00:00,21.58,21.76,21.45,21.65,1439600.0,13.4571,13.5694,13.376,13.5008,1439600.0
2009-01-12 15:30:00,21.66,21.76,21.42,21.64,3287100.0,13.507,13.5694,13.3573,13.4945,3287100.0
2009-01-13 09:30:00,21.42,21.69,21.3,21.56,1515600.0,13.3573,13.5257,13.2825,13.4446,1515600.0
2009-01-13 10:00:00,21.56,21.84,21.45,21.82,1361900.0,13.4446,13.6192,13.376,13.6068,1361900.0
2009-01-13 10:30:00,21.81,22.33,21.73,22.26,1559200.0,13.6005,13.9248,13.5507,13.8812,1559200.0
2009-01-13 11:00:00,22.27,22.52,22.24,22.47,1737700.0,13.8874,14.0433,13.8687,14.0121,1737700.0
2009-01-13 11:30:00,22.47,22.75,22.44,22.72,1436600.0,14.0121,14.1867,13.9934,14.168,1436600.0
2009-01-13 12:00:00,22.72,22.75,22.29,22.36,2055100.0,14.168,14.1867,13.8999,13.9435,2055100.0
2009-01-13 12:30:00,22.36,22.57,22.35,22.41,509100.0,13.9435,14.0745,13.9373,13.9747,509100.0
2009-01-13 13:00:00,22.4,22.48,22.13,22.19,648600.0,13.9685,14.0183,13.8001,13.8375,648600.0
2009-01-13 13:30:00,22.19,22.19,21.97,22.06,994200.0,13.8375,13.8375,13.7003,13.7564,994200.0
2009-01-13 14:00:00,22.06,22.16,21.88,21.93,1817400.0,13.7564,13.8188,13.6442,13.6754,1817400.0
2009-01-13 14:30:00,21.92,22.24,21.92,22.04,1169900.0,13.6691,13.8687,13.6691,13.744,1169900.0
2009-01-13 15:00:00,22.04,22.19,21.9,22.18,1290400.0,13.744,13.8375,13.6567,13.8313,1290400.0
2009-01-13 15:30:00,22.18,22.32,22.0,22.15,2584100.0,13.8313,13.9186,13.719,13.8126,2584100.0
2009-01-14 09:30:00,21.47,21.65,21.37,21.5,1744500.0,13.3885,13.5008,13.3262,13.4072,1744500.0
2009-01-14 10:00:00,21.5,21.55,21.38,21.52,1574800.0,13.4072,13.4384,13.3324,13.4197,1574800.0
2009-01-14 10:30:00,21.52,21.56,21.33,21.36,1368600.0,13.4197,13.4446,13.3012,13.3199,1368600.0
2009-01-14 11:00:00,21.36,21.45,21.23,21.24,1216000.0,13.3199,13.376,13.2389,13.2451,1216000.0
2009-01-14 11:30:00,21.23,21.48,21.23,21.47,940800.0,13.2389,13.3948,13.2389,13.3885,940800.0
2009-01-14 12:00:00,21.48,21.59,21.35,21.48,1789700.0,13.3948,13.4634,13.3137,13.3948,1789700.0
2009-01-14 12:30:00,21.47,21.56,21.42,21.5,926400.0,13.3885,13.4446,13.3573,13.4072,926400.0
2009-01-14 13:00:00,21.49,21.55,21.4,21.42,643000.0,13.401,13.4384,13.3449,13.3573,643000.0
2009-01-14 13:30:00,21.42,21.43,21.27,21.37,694900.0,13.3573,13.3636,13.2638,13.3262,694900.0
2009-01-14 14:00:00,21.38,21.42,21.26,21.28,1202500.0,13.3324,13.3573,13.2576,13.27,1202500.0
2009-01-14 14:30:00,21.28,21.49,21.28,21.37,1305500.0,13.27,13.401,13.27,13.3262,1305500.0
2009-01-14 15:00:00,21.37,21.37,21.14,21.2,1453400.0,13.3262,13.3262,13.1827,13.2201,1453400.0
2009-01-14 15:30:00,21.2,21.26,21.0,21.03,3900900.0,13.2201,13.2576,13.0954,13.1141,3900900.0
2009-01-15 09:30:00,21.21,21.21,19.9,20.09,3424300.0,13.2264,13.2264,12.4095,12.528,3424300.0
2009-01-15 10:00:00,20.08,20.15,19.31,19.36,5178500.0,12.5217,12.5654,12.0416,12.0727,5178500.0
2009-01-15 10:30:00,19.36,19.59,19.09,19.51,4993000.0,12.0727,12.2162,11.9044,12.1663,4993000.0
2009-01-15 11:00:00,19.5,20.01,19.5,19.98,2955800.0,12.16,12.4781,12.16,12.4594,2955800.0
2009-01-15 11:30:00,19.98,19.99,19.57,19.67,1796100.0,12.4594,12.4656,12.2037,12.2661,1796100.0
2009-01-15 12:00:00,19.68,19.77,19.52,19.6,1382300.0,12.2723,12.3284,12.1725,12.2224,1382300.0
2009-01-15 12:30:00,19.59,19.64,19.47,19.53,1785600.0,12.2162,12.2473,12.1413,12.1788,1785600.0
2009-01-15 13:00:00,19.53,19.59,19.3,19.34,1727700.0,12.1788,12.2162,12.0353,12.0603,1727700.0
2009-01-15 13:30:00,19.35,19.77,19.32,19.72,3098900.0,12.0665,12.3284,12.0478,12.2972,3098900.0
2009-01-15 14:00:00,19.72,19.86,19.57,19.71,2728500.0,12.2972,12.3845,12.2037,12.291,2728500.0
2009-01-15 14:30:00,19.72,20.0,19.61,19.64,3190600.0,12.2972,12.4718,12.2286,12.2473,3190600.0
2009-01-15 15:00:00,19.64,19.75,19.26,19.27,2523500.0,12.2473,12.3159,12.0104,12.0166,2523500.0
2009-01-15 15:30:00,19.27,19.27,18.7,19.07,7215700.0,12.0166,12.0166,11.6612,11.8919,7215700.0
2009-01-16 09:30:00,19.57,19.98,18.39,18.4,6370500.0,12.2037,12.4594,11.4679,11.4741,6370500.0
2009-01-16 10:00:00,18.41,18.76,18.32,18.5,3718900.0,11.4803,11.6986,11.4242,11.5365,3718900.0
2009-01-16 10:30:00,18.5,18.74,18.3,18.39,2601000.0,11.5365,11.6861,11.4117,11.4679,2601000.0
2009-01-16 11:00:00,18.39,18.4,17.98,18.2,2074500.0,11.4679,11.4741,11.2122,11.3494,2074500.0
2009-01-16 11:30:00,18.19,18.25,17.71,17.75,2714600.0,11.3431,11.3806,11.0438,11.0688,2714600.0
2009-01-16 12:00:00,17.75,17.98,17.66,17.71,3085100.0,11.0688,11.2122,11.0126,11.0438,3085100.0
2009-01-16 12:30:00,17.7,18.29,17.69,18.23,2529100.0,11.0376,11.4055,11.0313,11.3681,2529100.0
2009-01-16 13:00:00,18.24,18.35,18.11,18.18,1692400.0,11.3743,11.4429,11.2933,11.3369,1692400.0
2009-01-16 13:30:00,18.18,18.25,18.05,18.22,2035700.0,11.3369,11.3806,11.2558,11.3618,2035700.0
2009-01-16 14:00:00,18.22,18.44,18.18,18.28,1724600.0,11.3618,11.499,11.3369,11.3993,1724600.0
2009-01-16 14:30:00,18.28,18.4,18.14,18.38,1669300.0,11.3993,11.4741,11.312,11.4616,1669300.0
2009-01-16 15:00:00,18.39,18.75,18.31,18.34,2524200.0,11.4679,11.6923,11.418,11.4367,2524200.0
2009-01-16 15:30:00,18.34,18.52,18.08,18.34,4736000.0,11.4367,11.5489,11.2745,11.4367,4736000.0
2009-01-20 09:30:00,17.31,17.91,16.35,17.0,6956600.0,10.7944,11.1685,10.1957,10.6011,6956600.0
2009-01-20 10:00:00,17.01,17.44,16.86,17.33,4975000.0,10.6073,10.8754,10.5138,10.8068,4975000.0
2009-01-20 10:30:00,17.33,17.35,17.15,17.22,3086700.0,10.8068,10.8193,10.6946,10.7383,3086700.0
2009-01-20 11:00:00,17.23,17.24,17.07,17.16,2378500.0,10.7445,10.7507,10.6447,10.7008,2378500.0
2009-01-20 11:30:00,17.16,17.51,17.16,17.48,2226900.0,10.7008,10.9191,10.7008,10.9004,2226900.0
2009-01-20 12:00:00,17.48,17.53,17.2,17.27,1829600.0,10.9004,10.9316,10.7258,10.7694,1829600.0
2009-01-20 12:30:00,17.26,17.35,16.95,16.97,2115900.0,10.7632,10.8193,10.5699,10.5824,2115900.0
2009-01-20 13:00:00,16.97,17.19,16.92,17.19,1654600.0,10.5824,10.7195,10.5512,10.7195,1654600.0
2009-01-20 13:30:00,17.19,17.19,16.78,16.8,2279600.0,10.7195,10.7195,10.4639,10.4763,2279600.0
2009-01-20 14:00:00,16.79,16.94,16.59,16.71,2234000.0,10.4701,10.5636,10.3454,10.4202,2234000.0
2009-01-20 14:30:00,16.7,16.78,16.44,16.49,2228900.0,10.414,10.4639,10.2519,10.283,2228900.0
2009-01-20 15:00:00,16.48,16.53,16.07,16.21,3828800.0,10.2768,10.308,10.0211,10.1084,3828800.0
2009-01-20 15:30:00,16.21,16.3,15.45,15.52,10740300.0,10.1084,10.1645,9.6345,9.6781,10740300.0
2009-01-21 09:30:00,16.35,16.51,13.9,14.0,11584500.0,10.1957,10.2955,8.6679,8.7303,11584500.0
2009-01-21 10:00:00,13.99,14.22,12.81,13.21,16077200.0,8.7241,8.8675,7.9882,8.2376,16077200.0
2009-01-21 10:30:00,13.22,13.28,11.8,12.16,13327000.0,8.2439,8.2813,7.3584,7.5829,13327000.0
2009-01-21 11:00:00,12.17,13.25,12.16,12.95,6191800.0,7.5891,8.2626,7.5829,8.0755,6191800.0
2009-01-21 11:30:00,12.95,13.67,12.94,13.39,6041800.0,8.0755,8.5245,8.0693,8.3499,6041800.0
2009-01-21 12:00:00,13.39,13.4,13.03,13.03,4469600.0,8.3499,8.3561,8.1254,8.1254,4469600.0
2009-01-21 12:30:00,13.02,13.22,12.81,13.22,3006600.0,8.1192,8.2439,7.9882,8.2439,3006600.0
2009-01-21 13:00:00,13.22,13.67,13.21,13.44,4157100.0,8.2439,8.5245,8.2376,8.3811,4157100.0
2009-01-21 13:30:00,13.44,13.54,13.07,13.26,3326300.0,8.3811,8.4434,8.1503,8.2688,3326300.0
2009-01-21 14:00:00,13.26,13.35,13.02,13.31,3967900.0,8.2688,8.325,8.1192,8.3,3967900.0
2009-01-21 14:30:00,13.31,16.1,13.3,15.91,15731600.0,8.3,10.0398,8.2938,9.9213,15731600.0
2009-01-21 15:00:00,15.91,16.3,15.69,16.08,13908900.0,9.9213,10.1645,9.7842,10.0274,13908900.0
2009-01-21 15:30:00,16.08,16.28,15.75,16.11,10581400.0,10.0274,10.1521,9.8216,10.0461,10581400.0
2009-01-22 09:30:00,14.98,15.81,14.44,15.36,7218500.0,9.3414,9.859,9.0047,9.5784,7218500.0
2009-01-22 10:00:00,15.37,15.41,14.51,14.52,4086500.0,9.5846,9.6096,9.0483,9.0546,4086500.0
2009-01-22 10:30:00,14.52,14.55,13.74,14.31,5058000.0,9.0546,9.0733,8.5682,8.9236,5058000.0
2009-01-22 11:00:00,14.31,14.77,14.22,14.66,2885600.0,8.9236,9.2105,8.8675,9.1419,2885600.0
2009-01-22 11:30:00,14.65,14.66,14.06,14.12,2999400.0,9.1356,9.1419,8.7677,8.8051,2999400.0
2009-01-22 12:00:00,14.11,14.27,13.91,14.06,2911600.0,8.7989,8.8987,8.6742,8.7677,2911600.0
2009-01-22 12:30:00,14.07,14.43,14.02,14.1,2655700.0,8.7739,8.9984,8.7428,8.7926,2655700.0
2009-01-22 13:00:00,14.09,14.19,13.85,14.01,2012000.0,8.7864,8.8488,8.6367,8.7365,2012000.0
2009-01-22 13:30:00,14.0,14.49,13.9,14.49,2190600.0,8.7303,9.0358,8.6679,9.0358,2190600.0
2009-01-22 14:00:00,14.49,15.09,14.44,14.61,4795500.0,9.0358,9.41,9.0047,9.1107,4795500.0
2009-01-22 14:30:00,14.61,14.65,14.05,14.2,2853200.0,9.1107,9.1356,8.7615,8.855,2853200.0
2009-01-22 15:00:00,14.2,14.31,13.75,14.01,3829400.0,8.855,8.9236,8.5744,8.7365,3829400.0
2009-01-22 15:30:00,14.01,14.18,13.74,13.84,6708600.0,8.7365,8.8425,8.5682,8.6305,6708600.0
2009-01-23 09:30:00,13.18,14.18,12.95,14.1,4982200.0,8.2189,8.8425,8.0755,8.7926,4982200.0
2009-01-23 10:00:00,14.1,14.29,13.84,14.08,3235200.0,8.7926,8.9111,8.6305,8.7802,3235200.0
2009-01-23 10:30:00,14.08,14.1,13.89,13.97,1995200.0,8.7802,8.7926,8.6617,8.7116,1995200.0
2009-01-23 11:00:00,13.98,14.62,13.97,14.48,2930400.0,8.7178,9.1169,8.7116,9.0296,2930400.0
2009-01-23 11:30:00,14.48,14.56,13.93,14.13,2494000.0,9.0296,9.0795,8.6866,8.8114,2494000.0
2009-01-23 12:00:00,14.13,14.68,14.11,14.63,2030500.0,8.8114,9.1543,8.7989,9.1232,2030500.0
2009-01-23 12:30:00,14.62,14.63,14.38,14.48,1458300.0,9.1169,9.1232,8.9673,9.0296,1458300.0
2009-01-23 13:00:00,14.48,14.73,14.37,14.53,1603800.0,9.0296,9.1855,8.961,9.0608,1603800.0
2009-01-23 13:30:00,14.53,14.73,14.37,14.6,1967800.0,9.0608,9.1855,8.961,9.1044,1967800.0
2009-01-23 14:00:00,14.6,14.85,14.44,14.74,2272500.0,9.1044,9.2603,9.0047,9.1917,2272500.0
2009-01-23 14:30:00,14.74,14.76,14.48,14.53,1692600.0,9.1917,9.2042,9.0296,9.0608,1692600.0
2009-01-23 15:00:00,14.52,14.66,14.41,14.55,2153300.0,9.0546,9.1419,8.986,9.0733,2153300.0
2009-01-23 15:30:00,14.54,14.74,14.49,14.64,3808600.0,9.067,9.1917,9.0358,9.1294,3808600.0
2009-01-26 09:30:00,14.35,14.85,14.19,14.43,3389300.0,8.9485,9.2603,8.8488,8.9984,3389300.0
2009-01-26 10:00:00,14.43,14.88,14.4,14.59,2995300.0,8.9984,9.279,8.9797,9.0982,2995300.0
2009-01-26 10:30:00,14.59,14.75,14.32,14.33,2837200.0,9.0982,9.198,8.9298,8.9361,2837200.0
2009-01-26 11:00:00,14.34,14.35,13.73,13.86,4246600.0,8.9423,8.9485,8.5619,8.643,4246600.0
2009-01-26 11:30:00,13.86,13.87,13.56,13.74,2334900.0,8.643,8.6492,8.4559,8.5682,2334900.0
2009-01-26 12:00:00,13.75,13.76,13.3,13.56,2656400.0,8.5744,8.5806,8.2938,8.4559,2656400.0
2009-01-26 12:30:00,13.56,13.62,13.42,13.46,1920300.0,8.4559,8.4933,8.3686,8.3935,1920300.0
2009-01-26 13:00:00,13.47,13.51,13.16,13.36,2211800.0,8.3998,8.4247,8.2065,8.3312,2211800.0
2009-01-26 13:30:00,13.36,13.37,12.75,12.88,2971900.0,8.3312,8.3374,7.9508,8.0319,2971900.0
2009-01-26 14:00:00,12.87,12.92,12.56,12.87,3106000.0,8.0256,8.0568,7.8323,8.0256,3106000.0
2009-01-26 14:30:00,12.87,13.0,12.7,12.92,2357200.0,8.0256,8.1067,7.9196,8.0568,2357200.0
2009-01-26 15:00:00,12.92,13.3,12.92,13.27,2651900.0,8.0568,8.2938,8.0568,8.2751,2651900.0
2009-01-26 15:30:00,13.27,13.29,12.9,13.02,4629500.0,8.2751,8.2875,8.0443,8.1192,4629500.0
2009-01-27 09:30:00,12.83,13.54,12.56,13.41,4230300.0,8.0007,8.4434,7.8323,8.3624,4230300.0
2009-01-27 10:00:00,13.4,13.4,13.01,13.2,2752500.0,8.3561,8.3561,8.1129,8.2314,2752500.0
2009-01-27 10:30:00,13.2,13.34,13.06,13.21,1928200.0,8.2314,8.3187,8.1441,8.2376,1928200.0
2009-01-27 11:00:00,13.21,13.44,13.16,13.36,2595000.0,8.2376,8.3811,8.2065,8.3312,2595000.0
2009-01-27 11:30:00,13.37,13.5,13.26,13.42,1674300.0,8.3374,8.4185,8.2688,8.3686,1674300.0
2009-01-27 12:00:00,13.43,13.47,13.18,13.43,2985900.0,8.3748,8.3998,8.2189,8.3748,2985900.0
2009-01-27 12:30:00,13.44,13.58,13.36,13.5,1600900.0,8.3811,8.4684,8.3312,8.4185,1600900.0
2009-01-27 13:00:00,13.5,13.57,13.35,13.46,1335600.0,8.4185,8.4621,8.325,8.3935,1335600.0
2009-01-27 13:30:00,13.46,13.67,13.45,13.53,1577900.0,8.3935,8.5245,8.3873,8.4372,1577900.0
2009-01-27 14:00:00,13.53,13.56,13.37,13.48,1574300.0,8.4372,8.4559,8.3374,8.406,1574300.0
2009-01-27 14:30:00,13.47,13.71,13.42,13.66,1561300.0,8.3998,8.5494,8.3686,8.5183,1561300.0
2009-01-27 15:00:00,13.67,13.76,13.54,13.72,2216900.0,8.5245,8.5806,8.4434,8.5557,2216900.0
2009-01-27 15:30:00,13.72,13.76,13.57,13.71,3009000.0,8.5557,8.5806,8.4621,8.5494,3009000.0
2009-01-28 09:30:00,15.03,15.32,14.18,14.44,6389800.0,9.3726,9.5534,8.8425,9.0047,6389800.0
2009-01-28 10:00:00,14.44,14.78,14.35,14.69,5281000.0,9.0047,9.2167,8.9485,9.1606,5281000.0
2009-01-28 10:30:00,14.69,14.88,14.67,14.7,4404400.0,9.1606,9.279,9.1481,9.1668,4404400.0
2009-01-28 11:00:00,14.69,14.86,14.65,14.81,3033300.0,9.1606,9.2666,9.1356,9.2354,3033300.0
2009-01-28 11:30:00,14.81,14.86,14.62,14.67,2568800.0,9.2354,9.2666,9.1169,9.1481,2568800.0
2009-01-28 12:00:00,14.66,14.71,14.62,14.68,1465100.0,9.1419,9.173,9.1169,9.1543,1465100.0
2009-01-28 12:30:00,14.67,14.84,14.54,14.67,2696800.0,9.1481,9.2541,9.067,9.1481,2696800.0
2009-01-28 13:00:00,14.66,15.0,14.63,14.97,3154900.0,9.1419,9.3539,9.1232,9.3352,3154900.0
2009-01-28 13:30:00,14.97,15.5,14.93,15.32,4326300.0,9.3352,9.6657,9.3102,9.5534,4326300.0
2009-01-28 14:00:00,15.33,15.45,15.08,15.17,3769800.0,9.5597,9.6345,9.4038,9.4599,3769800.0
2009-01-28 14:30:00,15.17,15.35,14.98,15.35,3666400.0,9.4599,9.5721,9.3414,9.5721,3666400.0
2009-01-28 15:00:00,15.35,15.41,14.9,14.99,3420400.0,9.5721,9.6096,9.2915,9.3476,3420400.0
2009-01-28 15:30:00,14.99,15.34,14.94,15.27,6752600.0,9.3476,9.5659,9.3165,9.5222,6752600.0
2009-01-29 09:30:00,14.73,14.98,14.27,14.4,2560900.0,9.1855,9.3414,8.8987,8.9797,2560900.0
2009-01-29 10:00:00,14.4,14.77,14.28,14.76,2334700.0,8.9797,9.2105,8.9049,9.2042,2334700.0
2009-01-29 10:30:00,14.76,15.35,14.69,15.3,3801500.0,9.2042,9.5721,9.1606,9.541,3801500.0
2009-01-29 11:00:00,15.3,15.41,15.19,15.3,3414300.0,9.541,9.6096,9.4724,9.541,3414300.0
2009-01-29 11:30:00,15.3,15.51,15.25,15.46,2937300.0,9.541,9.6719,9.5098,9.6407,2937300.0
2009-01-29 12:00:00,15.45,15.47,15.3,15.37,1981200.0,9.6345,9.647,9.541,9.5846,1981200.0
2009-01-29 12:30:00,15.36,15.37,15.25,15.26,2450200.0,9.5784,9.5846,9.5098,9.516,2450200.0
2009-01-29 13:00:00,15.26,15.36,15.24,15.34,2182500.0,9.516,9.5784,9.5035,9.5659,2182500.0
2009-01-29 13:30:00,15.33,15.37,15.28,15.34,1738000.0,9.5597,9.5846,9.5285,9.5659,1738000.0
2009-01-29 14:00:00,15.34,15.43,15.3,15.35,1670800.0,9.5659,9.622,9.541,9.5721,1670800.0
2009-01-29 14:30:00,15.35,15.39,15.3,15.3,1828000.0,9.5721,9.5971,9.541,9.541,1828000.0
2009-01-29 15:00:00,15.31,15.38,15.04,15.13,2136100.0,9.5472,9.5908,9.3788,9.4349,2136100.0
2009-01-29 15:30:00,15.12,15.12,14.68,14.72,5578300.0,9.4287,9.4287,9.1543,9.1793,5578300.0
2009-01-30 09:30:00,15.0,15.34,14.76,15.0,2162800.0,9.3539,9.5659,9.2042,9.3539,2162800.0
2009-01-30 10:00:00,15.0,15.07,14.85,14.86,1580400.0,9.3539,9.3975,9.2603,9.2666,1580400.0
2009-01-30 10:30:00,14.86,15.02,14.75,15.0,2064500.0,9.2666,9.3664,9.198,9.3539,2064500.0
2009-01-30 11:00:00,15.0,15.12,14.82,14.88,1334700.0,9.3539,9.4287,9.2416,9.279,1334700.0
2009-01-30 11:30:00,14.87,15.14,14.86,15.11,1240400.0,9.2728,9.4412,9.2666,9.4225,1240400.0
2009-01-30 12:00:00,15.12,15.33,15.02,15.27,2168300.0,9.4287,9.5597,9.3664,9.5222,2168300.0
2009-01-30 12:30:00,15.27,15.28,15.05,15.18,871500.0,9.5222,9.5285,9.3851,9.4661,871500.0
2009-01-30 13:00:00,15.19,15.3,14.88,15.01,1450600.0,9.4724,9.541,9.279,9.3601,1450600.0
2009-01-30 13:30:00,15.0,15.04,14.54,15.02,3607900.0,9.3539,9.3788,9.067,9.3664,3607900.0
2009-01-30 14:00:00,15.01,15.17,14.86,15.06,2294600.0,9.3601,9.4599,9.2666,9.3913,2294600.0
2009-01-30 14:30:00,15.06,15.21,14.9,14.99,2181200.0,9.3913,9.4848,9.2915,9.3476,2181200.0
2009-01-30 15:00:00,14.99,15.1,14.79,14.8,2099500.0,9.3476,9.4162,9.2229,9.2292,2099500.0
2009-01-30 15:30:00,14.79,14.95,14.64,14.85,5342800.0,9.2229,9.3227,9.1294,9.2603,5342800.0
2009-02-02 09:30:00,14.48,14.72,14.16,14.64,3178500.0,9.0296,9.1793,8.8301,9.1294,3178500.0
2009-02-02 10:00:00,14.64,15.06,14.62,15.02,3038000.0,9.1294,9.3913,9.1169,9.3664,3038000.0
2009-02-02 10:30:00,15.02,15.05,14.82,14.95,1118500.0,9.3664,9.3851,9.2416,9.3227,1118500.0
2009-02-02 11:00:00,14.95,15.04,14.9,14.96,2040300.0,9.3227,9.3788,9.2915,9.3289,2040300.0
2009-02-02 11:30:00,14.96,15.11,14.94,14.98,1185500.0,9.3289,9.4225,9.3165,9.3414,1185500.0
2009-02-02 12:00:00,14.99,15.11,14.99,15.05,1213300.0,9.3476,9.4225,9.3476,9.3851,1213300.0
2009-02-02 12:30:00,15.05,15.24,15.05,15.21,1164100.0,9.3851,9.5035,9.3851,9.4848,1164100.0
2009-02-02 13:00:00,15.21,15.27,15.05,15.07,1633400.0,9.4848,9.5222,9.3851,9.3975,1633400.0
2009-02-02 13:30:00,15.07,15.12,14.88,14.91,1081000.0,9.3975,9.4287,9.279,9.2978,1081000.0
2009-02-02 14:00:00,14.91,15.04,14.86,15.0,1841900.0,9.2978,9.3788,9.2666,9.3539,1841900.0
2009-02-02 14:30:00,15.0,15.04,14.93,14.99,2576000.0,9.3539,9.3788,9.3102,9.3476,2576000.0
2009-02-02 15:00:00,14.98,15.39,14.97,15.39,2938800.0,9.3414,9.5971,9.3352,9.5971,2938800.0
2009-02-02 15:30:00,15.39,15.48,15.28,15.29,4885200.0,9.5971,9.6532,9.5285,9.5347,4885200.0
2009-02-03 09:30:00,15.45,15.73,15.15,15.32,1622000.0,9.6345,9.8091,9.4474,9.5534,1622000.0
2009-02-03 10:00:00,15.33,15.42,14.77,14.88,1990500.0,9.5597,9.6158,9.2105,9.279,1990500.0
2009-02-03 10:30:00,14.88,15.06,14.82,14.9,1356200.0,9.279,9.3913,9.2416,9.2915,1356200.0
2009-02-03 11:00:00,14.9,15.04,14.83,14.85,1257700.0,9.2915,9.3788,9.2479,9.2603,1257700.0
2009-02-03 11:30:00,14.85,14.85,14.53,14.63,3123900.0,9.2603,9.2603,9.0608,9.1232,3123900.0
2009-02-03 12:00:00,14.63,14.7,14.34,14.35,1832800.0,9.1232,9.1668,8.9423,8.9485,1832800.0
2009-02-03 12:30:00,14.35,14.45,14.27,14.28,1524500.0,8.9485,9.0109,8.8987,8.9049,1524500.0
2009-02-03 13:00:00,14.27,14.97,13.97,13.97,2249700.0,8.8987,9.3352,8.7116,8.7116,2249700.0
2009-02-03 13:30:00,13.98,14.24,13.85,14.02,3360100.0,8.7178,8.8799,8.6367,8.7428,3360100.0
2009-02-03 14:00:00,14.02,14.29,13.82,13.99,2542800.0,8.7428,8.9111,8.618,8.7241,2542800.0
2009-02-03 14:30:00,14.0,14.17,13.94,14.0,1836900.0,8.7303,8.8363,8.6929,8.7303,1836900.0
2009-02-03 15:00:00,14.0,14.3,13.94,14.22,2516200.0,8.7303,8.9174,8.6929,8.8675,2516200.0
2009-02-03 15:30:00,14.23,14.24,14.01,14.15,4124800.0,8.8737,8.8799,8.7365,8.8238,4124800.0
2009-02-04 09:30:00,14.38,14.52,14.0,14.33,3574700.0,8.9673,9.0546,8.7303,8.9361,3574700.0
2009-02-04 10:00:00,14.34,14.69,14.26,14.68,2972200.0,8.9423,9.1606,8.8924,9.1543,2972200.0
2009-02-04 10:30:00,14.67,14.8,14.47,14.55,1588600.0,9.1481,9.2292,9.0234,9.0733,1588600.0
2009-02-04 11:00:00,14.54,14.59,14.32,14.45,1358600.0,9.067,9.0982,8.9298,9.0109,1358600.0
2009-02-04 11:30:00,14.45,14.51,14.35,14.48,1001300.0,9.0109,9.0483,8.9485,9.0296,1001300.0
2009-02-04 12:00:00,14.48,14.59,14.32,14.32,914800.0,9.0296,9.0982,8.9298,8.9298,914800.0
2009-02-04 12:30:00,14.32,14.44,14.3,14.3,796100.0,8.9298,9.0047,8.9174,8.9174,796100.0
2009-02-04 13:00:00,14.31,14.31,14.04,14.2,1331500.0,8.9236,8.9236,8.7552,8.855,1331500.0
2009-02-04 13:30:00,14.19,14.29,14.03,14.26,3241200.0,8.8488,8.9111,8.749,8.8924,3241200.0
2009-02-04 14:00:00,14.26,14.27,14.1,14.17,3298800.0,8.8924,8.8987,8.7926,8.8363,3298800.0
2009-02-04 14:30:00,14.17,14.47,14.15,14.4,3259500.0,8.8363,9.0234,8.8238,8.9797,3259500.0
2009-02-04 15:00:00,14.4,14.42,14.2,14.2,2109500.0,8.9797,8.9922,8.855,8.855,2109500.0
2009-02-04 15:30:00,14.21,14.28,14.03,14.16,3182500.0,8.8612,8.9049,8.749,8.8301,3182500.0
2009-02-05 09:30:00,14.05,14.13,13.62,13.72,2973200.0,8.7615,8.8114,8.4933,8.5557,2973200.0
2009-02-05 10:00:00,13.72,14.05,13.64,13.93,2246700.0,8.5557,8.7615,8.5058,8.6866,2246700.0
2009-02-05 10:30:00,13.94,14.47,13.83,14.4,3148100.0,8.6929,9.0234,8.6243,8.9797,3148100.0
2009-02-05 11:00:00,14.4,14.65,14.13,14.15,2577300.0,8.9797,9.1356,8.8114,8.8238,2577300.0
2009-02-05 11:30:00,14.15,14.4,14.06,14.33,1672900.0,8.8238,8.9797,8.7677,8.9361,1672900.0
2009-02-05 12:00:00,14.34,15.0,14.33,14.76,3626600.0,8.9423,9.3539,8.9361,9.2042,3626600.0
2009-02-05 12:30:00,14.76,15.0,14.73,15.0,2625700.0,9.2042,9.3539,9.1855,9.3539,2625700.0
2009-02-05 13:00:00,15.0,15.13,14.83,14.91,2569600.0,9.3539,9.4349,9.2479,9.2978,2569600.0
2009-02-05 13:30:00,14.91,15.16,14.9,15.0,2044100.0,9.2978,9.4537,9.2915,9.3539,2044100.0
2009-02-05 14:00:00,15.0,15.33,15.0,15.33,2061800.0,9.3539,9.5597,9.3539,9.5597,2061800.0
2009-02-05 14:30:00,15.33,15.39,14.94,14.99,3621100.0,9.5597,9.5971,9.3165,9.3476,3621100.0
2009-02-05 15:00:00,15.01,15.29,14.88,15.28,2928300.0,9.3601,9.5347,9.279,9.5285,2928300.0
2009-02-05 15:30:00,15.28,15.33,14.91,14.99,4661600.0,9.5285,9.5597,9.2978,9.3476,4661600.0
2009-02-06 09:30:00,15.09,15.97,15.06,15.5,3891300.0,9.41,9.9588,9.3913,9.6657,3891300.0
2009-02-06 10:00:00,15.51,15.82,15.47,15.77,2103300.0,9.6719,9.8652,9.647,9.834,2103300.0
2009-02-06 10:30:00,15.77,15.91,15.68,15.77,1861800.0,9.834,9.9213,9.7779,9.834,1861800.0
2009-02-06 11:00:00,15.77,16.09,15.76,15.97,2076200.0,9.834,10.0336,9.8278,9.9588,2076200.0
2009-02-06 11:30:00,15.97,16.0,15.73,15.81,1720300.0,9.9588,9.9775,9.8091,9.859,1720300.0
2009-02-06 12:00:00,15.82,15.82,15.58,15.79,2056700.0,9.8652,9.8652,9.7156,9.8465,2056700.0
2009-02-06 12:30:00,15.79,16.16,15.79,16.14,2766700.0,9.8465,10.0772,9.8465,10.0648,2766700.0
2009-02-06 13:00:00,16.14,16.3,16.11,16.15,2106900.0,10.0648,10.1645,10.0461,10.071,2106900.0
2009-02-06 13:30:00,16.15,16.22,16.08,16.12,2143800.0,10.071,10.1147,10.0274,10.0523,2143800.0
2009-02-06 14:00:00,16.12,16.14,15.82,15.94,1681000.0,10.0523,10.0648,9.8652,9.9401,1681000.0
2009-02-06 14:30:00,15.94,16.11,15.87,16.01,1845100.0,9.9401,10.0461,9.8964,9.9837,1845100.0
2009-02-06 15:00:00,16.01,16.23,15.95,16.18,2595400.0,9.9837,10.1209,9.9463,10.0897,2595400.0
2009-02-06 15:30:00,16.18,16.37,16.07,16.19,5905700.0,10.0897,10.2082,10.0211,10.096,5905700.0
2009-02-09 09:30:00,16.39,16.76,15.91,16.58,2839900.0,10.2207,10.4514,9.9213,10.3392,2839900.0
2009-02-09 10:00:00,16.57,16.7,16.32,16.49,1850100.0,10.3329,10.414,10.177,10.283,1850100.0
2009-02-09 10:30:00,16.5,16.96,16.48,16.94,2410200.0,10.2893,10.5761,10.2768,10.5636,2410200.0
2009-02-09 11:00:00,16.94,16.96,16.79,16.82,1758400.0,10.5636,10.5761,10.4701,10.4888,1758400.0
2009-02-09 11:30:00,16.83,16.92,16.74,16.85,1593200.0,10.4951,10.5512,10.4389,10.5075,1593200.0
2009-02-09 12:00:00,16.85,17.0,16.77,16.99,1039200.0,10.5075,10.6011,10.4576,10.5948,1039200.0
2009-02-09 12:30:00,16.99,17.15,16.86,17.1,1561400.0,10.5948,10.6946,10.5138,10.6634,1561400.0
2009-02-09 13:00:00,17.11,17.23,17.02,17.06,1476300.0,10.6697,10.7445,10.6135,10.6385,1476300.0
2009-02-09 13:30:00,17.07,17.07,16.86,17.03,1515800.0,10.6447,10.6447,10.5138,10.6198,1515800.0
2009-02-09 14:00:00,17.04,17.06,16.72,16.76,1230500.0,10.626,10.6385,10.4265,10.4514,1230500.0
2009-02-09 14:30:00,16.76,16.8,16.59,16.67,1623500.0,10.4514,10.4763,10.3454,10.3953,1623500.0
2009-02-09 15:00:00,16.67,16.86,16.53,16.83,1926900.0,10.3953,10.5138,10.308,10.4951,1926900.0
2009-02-09 15:30:00,16.83,16.89,16.65,16.72,2566100.0,10.4951,10.5325,10.3828,10.4265,2566100.0
2009-02-10 09:30:00,16.43,16.45,16.01,16.34,2934100.0,10.2456,10.2581,9.9837,10.1895,2934100.0
2009-02-10 10:00:00,16.34,16.46,15.68,15.81,2733600.0,10.1895,10.2643,9.7779,9.859,2733600.0
2009-02-10 10:30:00,15.81,16.03,15.79,15.89,1761100.0,9.859,9.9962,9.8465,9.9089,1761100.0
2009-02-10 11:00:00,15.88,16.04,15.38,15.5,3269500.0,9.9026,10.0024,9.5908,9.6657,3269500.0
2009-02-10 11:30:00,15.5,15.51,14.75,14.96,3352500.0,9.6657,9.6719,9.198,9.3289,3352500.0
2009-02-10 12:00:00,14.96,15.12,14.88,14.93,1686600.0,9.3289,9.4287,9.279,9.3102,1686600.0
2009-02-10 12:30:00,14.93,15.08,14.87,15.01,1113000.0,9.3102,9.4038,9.2728,9.3601,1113000.0
2009-02-10 13:00:00,15.0,15.02,14.69,14.91,2783300.0,9.3539,9.3664,9.1606,9.2978,2783300.0
2009-02-10 13:30:00,14.9,15.05,14.8,14.94,1292000.0,9.2915,9.3851,9.2292,9.3165,1292000.0
2009-02-10 14:00:00,14.93,15.05,14.65,14.66,1180600.0,9.3102,9.3851,9.1356,9.1419,1180600.0
2009-02-10 14:30:00,14.66,14.89,14.6,14.62,1766800.0,9.1419,9.2853,9.1044,9.1169,1766800.0
2009-02-10 15:00:00,14.62,14.8,14.51,14.51,3220000.0,9.1169,9.2292,9.0483,9.0483,3220000.0
2009-02-10 15:30:00,14.51,14.59,14.28,14.38,8447100.0,9.0483,9.0982,8.9049,8.9673,8447100.0
2009-02-11 09:30:00,14.91,15.05,14.69,14.9,4021500.0,9.2978,9.3851,9.1606,9.2915,4021500.0
2009-02-11 10:00:00,14.9,14.94,14.51,14.56,2935400.0,9.2915,9.3165,9.0483,9.0795,2935400.0
2009-02-11 10:30:00,14.55,14.92,14.52,14.83,1708200.0,9.0733,9.304,9.0546,9.2479,1708200.0
2009-02-11 11:00:00,14.83,15.19,14.75,15.16,1869600.0,9.2479,9.4724,9.198,9.4537,1869600.0
2009-02-11 11:30:00,15.15,15.24,14.9,14.99,953400.0,9.4474,9.5035,9.2915,9.3476,953400.0
2009-02-11 12:00:00,14.99,15.05,14.87,14.93,628000.0,9.3476,9.3851,9.2728,9.3102,628000.0
2009-02-11 12:30:00,14.92,15.06,14.82,14.96,885900.0,9.304,9.3913,9.2416,9.3289,885900.0
2009-02-11 13:00:00,14.96,15.04,14.83,14.92,912500.0,9.3289,9.3788,9.2479,9.304,912500.0
2009-02-11 13:30:00,14.92,14.92,14.65,14.69,1025100.0,9.304,9.304,9.1356,9.1606,1025100.0
2009-02-11 14:00:00,14.69,14.74,14.48,14.63,1346900.0,9.1606,9.1917,9.0296,9.1232,1346900.0
2009-02-11 14:30:00,14.63,14.97,14.6,14.91,1510100.0,9.1232,9.3352,9.1044,9.2978,1510100.0
2009-02-11 15:00:00,14.91,15.05,14.83,14.89,1314300.0,9.2978,9.3851,9.2479,9.2853,1314300.0
2009-02-11 15:30:00,14.88,15.03,14.75,15.01,3012200.0,9.279,9.3726,9.198,9.3601,3012200.0
2009-02-12 09:30:00,14.42,14.67,13.76,13.9,3498400.0,8.9922,9.1481,8.5806,8.6679,3498400.0
2009-02-12 10:00:00,13.9,14.01,13.32,13.6,4233800.0,8.6679,8.7365,8.3062,8.4809,4233800.0
2009-02-12 10:30:00,13.6,13.82,13.55,13.7,3232700.0,8.4809,8.618,8.4497,8.5432,3232700.0
2009-02-12 11:00:00,13.71,13.73,13.42,13.53,4603800.0,8.5494,8.5619,8.3686,8.4372,4603800.0
2009-02-12 11:30:00,13.53,13.72,13.47,13.64,2628400.0,8.4372,8.5557,8.3998,8.5058,2628400.0
2009-02-12 12:00:00,13.64,13.73,13.48,13.59,2286000.0,8.5058,8.5619,8.406,8.4746,2286000.0
2009-02-12 12:30:00,13.58,13.62,13.14,13.17,2302300.0,8.4684,8.4933,8.194,8.2127,2302300.0
2009-02-12 13:00:00,13.17,13.18,12.87,12.99,3061700.0,8.2127,8.2189,8.0256,8.1005,3061700.0
2009-02-12 13:30:00,12.99,13.0,12.75,12.94,2536100.0,8.1005,8.1067,7.9508,8.0693,2536100.0
2009-02-12 14:00:00,12.93,13.01,12.81,12.86,2400000.0,8.063,8.1129,7.9882,8.0194,2400000.0
2009-02-12 14:30:00,12.86,12.92,12.76,12.87,1705400.0,8.0194,8.0568,7.957,8.0256,1705400.0
2009-02-12 15:00:00,12.87,13.47,12.8,13.47,4559100.0,8.0256,8.3998,7.982,8.3998,4559100.0
2009-02-12 15:30:00,13.46,13.8,13.34,13.67,9361600.0,8.3935,8.6056,8.3187,8.5245,9361600.0
2009-02-13 09:30:00,13.2,13.59,13.03,13.15,4103500.0,8.2314,8.4746,8.1254,8.2002,4103500.0
2009-02-13 10:00:00,13.15,13.35,13.06,13.33,4097400.0,8.2002,8.325,8.1441,8.3125,4097400.0
2009-02-13 10:30:00,13.33,13.44,13.16,13.16,2843700.0,8.3125,8.3811,8.2065,8.2065,2843700.0
2009-02-13 11:00:00,13.17,13.17,12.9,12.96,2610200.0,8.2127,8.2127,8.0443,8.0818,2610200.0
2009-02-13 11:30:00,12.96,13.0,12.65,12.68,2587600.0,8.0818,8.1067,7.8884,7.9071,2587600.0
2009-02-13 12:00:00,12.67,12.72,12.61,12.7,2013800.0,7.9009,7.9321,7.8635,7.9196,2013800.0
2009-02-13 12:30:00,12.7,12.75,12.5,12.53,2462000.0,7.9196,7.9508,7.7949,7.8136,2462000.0
2009-02-13 13:00:00,12.53,12.85,12.52,12.84,2528600.0,7.8136,8.0132,7.8074,8.0069,2528600.0
2009-02-13 13:30:00,12.84,13.06,12.77,12.93,4620700.0,8.0069,8.1441,7.9633,8.063,4620700.0
2009-02-13 14:00:00,12.93,12.98,12.75,12.78,1993500.0,8.063,8.0942,7.9508,7.9695,1993500.0
2009-02-13 14:30:00,12.77,12.77,12.56,12.62,2123100.0,7.9633,7.9633,7.8323,7.8697,2123100.0
2009-02-13 15:00:00,12.61,12.77,12.56,12.67,2601200.0,7.8635,7.9633,7.8323,7.9009,2601200.0
2009-02-13 15:30:00,12.67,12.72,12.37,12.4,7793200.0,7.9009,7.9321,7.7138,7.7325,7793200.0
2009-02-17 09:30:00,11.47,11.8,11.3,11.56,6287900.0,7.1526,7.3584,7.0466,7.2087,6287900.0
2009-02-17 10:00:00,11.56,11.61,11.26,11.3,4041400.0,7.2087,7.2399,7.0216,7.0466,4041400.0
2009-02-17 10:30:00,11.3,11.36,11.12,11.19,4856600.0,7.0466,7.084,6.9343,6.978,4856600.0
2009-02-17 11:00:00,11.2,11.32,11.12,11.25,2773100.0,6.9842,7.0591,6.9343,7.0154,2773100.0
2009-02-17 11:30:00,11.25,11.25,11.03,11.11,2774000.0,7.0154,7.0154,6.8782,6.9281,2774000.0
2009-02-17 12:00:00,11.11,11.17,11.0,11.08,2098400.0,6.9281,6.9655,6.8595,6.9094,2098400.0
2009-02-17 12:30:00,11.08,11.15,11.0,11.07,2014700.0,6.9094,6.9531,6.8595,6.9032,2014700.0
2009-02-17 13:00:00,11.08,11.09,10.94,10.97,1964900.0,6.9094,6.9156,6.8221,6.8408,1964900.0
2009-02-17 13:30:00,10.98,11.25,10.95,11.19,2979300.0,6.847,7.0154,6.8283,6.978,2979300.0
2009-02-17 14:00:00,11.19,11.27,11.11,11.13,2705200.0,6.978,7.0279,6.9281,6.9406,2705200.0
2009-02-17 14:30:00,11.13,11.19,10.92,10.93,3356100.0,6.9406,6.978,6.8096,6.8159,3356100.0
2009-02-17 15:00:00,10.93,10.99,10.81,10.83,3346000.0,6.8159,6.8533,6.741,6.7535,3346000.0
2009-02-17 15:30:00,10.83,11.11,10.72,10.75,8772000.0,6.7535,6.9281,6.6849,6.7036,8772000.0
2009-02-18 09:30:00,11.25,11.29,10.83,11.01,5471000.0,7.0154,7.0404,6.7535,6.8657,5471000.0
2009-02-18 10:00:00,11.01,11.04,10.35,10.61,6340200.0,6.8657,6.8845,6.4542,6.6163,6340200.0
2009-02-18 10:30:00,10.61,10.78,10.15,10.2,6566300.0,6.6163,6.7223,6.3295,6.3606,6566300.0
2009-02-18 11:00:00,10.2,10.85,10.09,10.75,4503400.0,6.3606,6.766,6.292,6.7036,4503400.0
2009-02-18 11:30:00,10.75,11.29,10.68,11.27,2935900.0,6.7036,7.0404,6.66,7.0279,2935900.0
2009-02-18 12:00:00,11.26,11.54,11.19,11.29,2903700.0,7.0216,7.1963,6.978,7.0404,2903700.0
2009-02-18 12:30:00,11.29,11.34,11.15,11.27,1529600.0,7.0404,7.0715,6.9531,7.0279,1529600.0
2009-02-18 13:00:00,11.26,11.33,11.18,11.24,1373400.0,7.0216,7.0653,6.9718,7.0092,1373400.0
2009-02-18 13:30:00,11.24,11.25,11.05,11.1,1262200.0,7.0092,7.0154,6.8907,6.9219,1262200.0
2009-02-18 14:00:00,11.1,11.17,10.96,11.02,1847600.0,6.9219,6.9655,6.8346,6.872,1847600.0
2009-02-18 14:30:00,11.02,11.16,10.86,11.16,2536200.0,6.872,6.9593,6.7722,6.9593,2536200.0
2009-02-18 15:00:00,11.15,11.23,11.0,11.01,2339300.0,6.9531,7.0029,6.8595,6.8657,2339300.0
2009-02-18 15:30:00,11.01,11.08,10.94,11.04,3223000.0,6.8657,6.9094,6.8221,6.8845,3223000.0
2009-02-19 09:30:00,11.38,11.48,11.12,11.4,4579900.0,7.0965,7.1588,6.9343,7.1089,4579900.0
2009-02-19 10:00:00,11.4,11.51,11.25,11.33,3086000.0,7.1089,7.1775,7.0154,7.0653,3086000.0
2009-02-19 10:30:00,11.33,11.33,11.14,11.17,2057900.0,7.0653,7.0653,6.9468,6.9655,2057900.0
2009-02-19 11:00:00,11.17,11.35,11.13,11.14,1841900.0,6.9655,7.0778,6.9406,6.9468,1841900.0
2009-02-19 11:30:00,11.13,11.16,10.85,10.88,2193200.0,6.9406,6.9593,6.766,6.7847,2193200.0
2009-02-19 12:00:00,10.87,10.95,10.79,10.87,1870600.0,6.7784,6.8283,6.7286,6.7784,1870600.0
2009-02-19 12:30:00,10.87,11.18,10.85,11.14,1401600.0,6.7784,6.9718,6.766,6.9468,1401600.0
2009-02-19 13:00:00,11.15,11.18,11.02,11.16,1369400.0,6.9531,6.9718,6.872,6.9593,1369400.0
2009-02-19 13:30:00,11.16,11.16,10.9,10.92,1412300.0,6.9593,6.9593,6.7972,6.8096,1412300.0
2009-02-19 14:00:00,10.92,11.1,10.87,11.0,2294300.0,6.8096,6.9219,6.7784,6.8595,2294300.0
2009-02-19 14:30:00,10.99,11.05,10.89,10.93,2934100.0,6.8533,6.8907,6.7909,6.8159,2934100.0
2009-02-19 15:00:00,10.94,11.02,10.84,10.9,2704900.0,6.8221,6.872,6.7597,6.7972,2704900.0
2009-02-19 15:30:00,10.9,10.97,10.73,10.85,5287900.0,6.7972,6.8408,6.6911,6.766,5287900.0
2009-02-20 09:30:00,10.2,10.43,10.0,10.1,7350900.0,6.3606,6.5041,6.2359,6.2983,7350900.0
2009-02-20 10:00:00,10.1,10.11,9.82,9.98,7078900.0,6.2983,6.3045,6.1237,6.2234,7078900.0
2009-02-20 10:30:00,9.98,10.11,9.9,9.94,3245700.0,6.2234,6.3045,6.1736,6.1985,3245700.0
2009-02-20 11:00:00,9.94,9.98,9.71,9.79,4079900.0,6.1985,6.2234,6.0551,6.105,4079900.0
2009-02-20 11:30:00,9.78,9.92,9.74,9.82,3866700.0,6.0987,6.186,6.0738,6.1237,3866700.0
2009-02-20 12:00:00,9.82,9.99,9.79,9.87,2097300.0,6.1237,6.2297,6.105,6.1549,2097300.0
2009-02-20 12:30:00,9.87,9.89,9.76,9.88,3062600.0,6.1549,6.1673,6.0863,6.1611,3062600.0
2009-02-20 13:00:00,9.87,9.88,9.75,9.8,3095200.0,6.1549,6.1611,6.08,6.1112,3095200.0
2009-02-20 13:30:00,9.8,9.98,9.76,9.88,3695700.0,6.1112,6.2234,6.0863,6.1611,3695700.0
2009-02-20 14:00:00,9.89,10.52,9.88,10.34,5182300.0,6.1673,6.5602,6.1611,6.4479,5182300.0
2009-02-20 14:30:00,10.33,10.98,10.26,10.81,6528900.0,6.4417,6.847,6.3981,6.741,6528900.0
2009-02-20 15:00:00,10.81,10.83,10.51,10.53,4567200.0,6.741,6.7535,6.554,6.5664,4567200.0
2009-02-20 15:30:00,10.53,10.62,10.37,10.58,5947400.0,6.5664,6.6225,6.4666,6.5976,5947400.0
2009-02-23 09:30:00,11.19,12.0,10.78,11.84,5897300.0,6.978,7.4831,6.7223,7.3833,5897300.0
2009-02-23 10:00:00,11.85,11.89,11.34,11.45,3979600.0,7.3896,7.4145,7.0715,7.1401,3979600.0
2009-02-23 10:30:00,11.44,11.5,11.25,11.3,2789100.0,7.1339,7.1713,7.0154,7.0466,2789100.0
2009-02-23 11:00:00,11.32,11.57,11.3,11.51,3323800.0,7.0591,7.215,7.0466,7.1775,3323800.0
2009-02-23 11:30:00,11.5,11.51,11.25,11.34,2368500.0,7.1713,7.1775,7.0154,7.0715,2368500.0
2009-02-23 12:00:00,11.34,11.41,11.21,11.22,1644400.0,7.0715,7.1152,6.9905,6.9967,1644400.0
2009-02-23 12:30:00,11.22,11.28,11.07,11.07,1924900.0,6.9967,7.0341,6.9032,6.9032,1924900.0
2009-02-23 13:00:00,11.06,11.29,11.02,11.22,2565300.0,6.8969,7.0404,6.872,6.9967,2565300.0
2009-02-23 13:30:00,11.22,11.32,11.1,11.18,2284500.0,6.9967,7.0591,6.9219,6.9718,2284500.0
2009-02-23 14:00:00,11.18,11.82,11.15,11.75,3827400.0,6.9718,7.3709,6.9531,7.3272,3827400.0
2009-02-23 14:30:00,11.75,11.92,11.3,11.43,4072800.0,7.3272,7.4332,7.0466,7.1277,4072800.0
2009-02-23 15:00:00,11.43,11.73,11.3,11.55,3883400.0,7.1277,7.3147,7.0466,7.2025,3883400.0
2009-02-23 15:30:00,11.55,11.73,11.32,11.33,6519400.0,7.2025,7.3147,7.0591,7.0653,6519400.0
2009-02-24 09:30:00,11.25,11.33,10.81,10.91,6002100.0,7.0154,7.0653,6.741,6.8034,6002100.0
2009-02-24 10:00:00,10.91,10.91,10.52,10.6,5901400.0,6.8034,6.8034,6.5602,6.6101,5901400.0
2009-02-24 10:30:00,10.6,11.07,10.55,10.97,5052900.0,6.6101,6.9032,6.5789,6.8408,5052900.0
2009-02-24 11:00:00,10.97,11.04,10.82,10.97,2493900.0,6.8408,6.8845,6.7473,6.8408,2493900.0
2009-02-24 11:30:00,10.97,11.15,10.87,11.0,2855700.0,6.8408,6.9531,6.7784,6.8595,2855700.0
2009-02-24 12:00:00,11.01,11.14,10.96,11.02,1261600.0,6.8657,6.9468,6.8346,6.872,1261600.0
2009-02-24 12:30:00,11.02,11.51,11.01,11.47,2890700.0,6.872,7.1775,6.8657,7.1526,2890700.0
2009-02-24 13:00:00,11.46,11.9,11.43,11.9,4169700.0,7.1464,7.4207,7.1277,7.4207,4169700.0
2009-02-24 13:30:00,11.89,12.44,11.84,12.43,4874500.0,7.4145,7.7575,7.3833,7.7512,4874500.0
2009-02-24 14:00:00,12.43,12.72,12.35,12.62,4846300.0,7.7512,7.9321,7.7014,7.8697,4846300.0
2009-02-24 14:30:00,12.61,12.63,12.37,12.58,3664500.0,7.8635,7.876,7.7138,7.8448,3664500.0
2009-02-24 15:00:00,12.58,12.71,12.4,12.48,3215300.0,7.8448,7.9259,7.7325,7.7824,3215300.0
2009-02-24 15:30:00,12.48,12.65,12.4,12.53,7982400.0,7.7824,7.8884,7.7325,7.8136,7982400.0
2009-02-25 09:30:00,12.36,12.45,11.46,11.55,4950400.0,7.7076,7.7637,7.1464,7.2025,4950400.0
2009-02-25 10:00:00,11.55,11.61,11.07,11.58,4841700.0,7.2025,7.2399,6.9032,7.2212,4841700.0
2009-02-25 10:30:00,11.58,11.59,11.26,11.41,2239500.0,7.2212,7.2274,7.0216,7.1152,2239500.0
2009-02-25 11:00:00,11.41,11.79,11.38,11.73,2555700.0,7.1152,7.3521,7.0965,7.3147,2555700.0
2009-02-25 11:30:00,11.74,12.18,11.57,11.8,4128400.0,7.321,7.5954,7.215,7.3584,4128400.0
2009-02-25 12:00:00,11.8,11.9,11.34,11.41,3105500.0,7.3584,7.4207,7.0715,7.1152,3105500.0
2009-02-25 12:30:00,11.41,11.53,11.28,11.47,1488300.0,7.1152,7.19,7.0341,7.1526,1488300.0
2009-02-25 13:00:00,11.47,11.66,11.38,11.47,1385300.0,7.1526,7.2711,7.0965,7.1526,1385300.0
2009-02-25 13:30:00,11.48,12.1,11.44,12.06,2945000.0,7.1588,7.5455,7.1339,7.5205,2945000.0
2009-02-25 14:00:00,12.06,12.17,11.67,12.06,7787600.0,7.5205,7.5891,7.2773,7.5205,7787600.0
2009-02-25 14:30:00,12.06,12.88,11.99,12.84,5769200.0,7.5205,8.0319,7.4769,8.0069,5769200.0
2009-02-25 15:00:00,12.84,13.35,12.75,13.23,7802000.0,8.0069,8.325,7.9508,8.2501,7802000.0
2009-02-25 15:30:00,13.23,13.32,12.71,12.74,11019100.0,8.2501,8.3062,7.9259,7.9446,11019100.0
2009-02-26 09:30:00,13.28,13.76,13.12,13.63,8157000.0,8.2813,8.5806,8.1815,8.4996,8157000.0
2009-02-26 10:00:00,13.64,14.3,13.56,14.3,5756000.0,8.5058,8.9174,8.4559,8.9174,5756000.0
2009-02-26 10:30:00,14.3,14.9,14.25,14.73,7837000.0,8.9174,9.2915,8.8862,9.1855,7837000.0
2009-02-26 11:00:00,14.73,14.87,14.64,14.7,4579700.0,9.1855,9.2728,9.1294,9.1668,4579700.0
2009-02-26 11:30:00,14.7,14.99,14.68,14.99,5702900.0,9.1668,9.3476,9.1543,9.3476,5702900.0
2009-02-26 12:00:00,14.98,15.09,14.72,14.75,3771800.0,9.3414,9.41,9.1793,9.198,3771800.0
2009-02-26 12:30:00,14.76,14.88,14.63,14.66,3945000.0,9.2042,9.279,9.1232,9.1419,3945000.0
2009-02-26 13:00:00,14.66,14.71,14.4,14.69,5050100.0,9.1419,9.173,8.9797,9.1606,5050100.0
2009-02-26 13:30:00,14.69,14.84,14.63,14.74,2263700.0,9.1606,9.2541,9.1232,9.1917,2263700.0
2009-02-26 14:00:00,14.74,14.8,14.54,14.7,2383500.0,9.1917,9.2292,9.067,9.1668,2383500.0
2009-02-26 14:30:00,14.7,14.76,14.37,14.41,5675200.0,9.1668,9.2042,8.961,8.986,5675200.0
2009-02-26 15:00:00,14.41,14.74,14.33,14.56,6141400.0,8.986,9.1917,8.9361,9.0795,6141400.0
2009-02-26 15:30:00,14.56,15.09,14.49,14.89,9700200.0,9.0795,9.41,9.0358,9.2853,9700200.0
2009-02-27 09:30:00,13.44,14.69,13.4,14.6,7029200.0,8.3811,9.1606,8.3561,9.1044,7029200.0
2009-02-27 10:00:00,14.6,14.75,14.32,14.57,3437000.0,9.1044,9.198,8.9298,9.0857,3437000.0
2009-02-27 10:30:00,14.57,14.6,14.31,14.45,2532200.0,9.0857,9.1044,8.9236,9.0109,2532200.0
2009-02-27 11:00:00,14.45,14.51,14.28,14.39,2516000.0,9.0109,9.0483,8.9049,8.9735,2516000.0
2009-02-27 11:30:00,14.39,14.58,14.32,14.46,2840200.0,8.9735,9.092,8.9298,9.0171,2840200.0
2009-02-27 12:00:00,14.46,14.61,14.45,14.54,1957800.0,9.0171,9.1107,9.0109,9.067,1957800.0
2009-02-27 12:30:00,14.57,14.69,14.5,14.68,1457900.0,9.0857,9.1606,9.0421,9.1543,1457900.0
2009-02-27 13:00:00,14.68,14.82,14.39,14.52,1888000.0,9.1543,9.2416,8.9735,9.0546,1888000.0
2009-02-27 13:30:00,14.52,14.61,14.31,14.56,3146400.0,9.0546,9.1107,8.9236,9.0795,3146400.0
2009-02-27 14:00:00,14.57,14.68,14.3,14.32,3165700.0,9.0857,9.1543,8.9174,8.9298,3165700.0
2009-02-27 14:30:00,14.32,14.69,14.03,14.55,4709700.0,8.9298,9.1606,8.749,9.0733,4709700.0
2009-02-27 15:00:00,14.56,14.6,14.22,14.49,4533100.0,9.0795,9.1044,8.8675,9.0358,4533100.0
2009-02-27 15:30:00,14.49,14.83,14.28,14.32,6777100.0,9.0358,9.2479,8.9049,8.9298,6777100.0
2009-03-02 09:30:00,13.59,13.85,13.02,13.41,4230000.0,8.4746,8.6367,8.1192,8.3624,4230000.0
2009-03-02 10:00:00,13.42,13.58,13.18,13.4,2776600.0,8.3686,8.4684,8.2189,8.3561,2776600.0
2009-03-02 10:30:00,13.4,13.48,13.31,13.38,1776000.0,8.3561,8.406,8.3,8.3437,1776000.0
2009-03-02 11:00:00,13.38,13.46,13.2,13.2,1713200.0,8.3437,8.3935,8.2314,8.2314,1713200.0
2009-03-02 11:30:00,13.21,13.34,13.13,13.18,1491000.0,8.2376,8.3187,8.1878,8.2189,1491000.0
2009-03-02 12:00:00,13.18,13.37,13.1,13.34,1322200.0,8.2189,8.3374,8.1691,8.3187,1322200.0
2009-03-02 12:30:00,13.33,13.4,13.21,13.22,1123100.0,8.3125,8.3561,8.2376,8.2439,1123100.0
2009-03-02 13:00:00,13.22,13.35,13.21,13.29,1038600.0,8.2439,8.325,8.2376,8.2875,1038600.0
2009-03-02 13:30:00,13.31,13.44,13.23,13.41,987500.0,8.3,8.3811,8.2501,8.3624,987500.0
2009-03-02 14:00:00,13.41,13.48,13.3,13.35,1568300.0,8.3624,8.406,8.2938,8.325,1568300.0
2009-03-02 14:30:00,13.34,13.71,13.3,13.43,1785000.0,8.3187,8.5494,8.2938,8.3748,1785000.0
2009-03-02 15:00:00,13.44,13.44,13.15,13.24,2290800.0,8.3811,8.3811,8.2002,8.2564,2290800.0
2009-03-02 15:30:00,13.25,13.36,13.05,13.12,6429200.0,8.2626,8.3312,8.1379,8.1815,6429200.0
2009-03-03 09:30:00,13.46,13.7,12.8,12.98,2940300.0,8.3935,8.5432,7.982,8.0942,2940300.0
2009-03-03 10:00:00,12.96,13.2,12.9,13.1,1828500.0,8.0818,8.2314,8.0443,8.1691,1828500.0
2009-03-03 10:30:00,13.1,13.28,12.89,12.96,1690400.0,8.1691,8.2813,8.0381,8.0818,1690400.0
2009-03-03 11:00:00,12.96,13.01,12.43,12.65,2668600.0,8.0818,8.1129,7.7512,7.8884,2668600.0
2009-03-03 11:30:00,12.65,12.72,12.44,12.44,2046000.0,7.8884,7.9321,7.7575,7.7575,2046000.0
2009-03-03 12:00:00,12.45,12.72,12.43,12.63,2239100.0,7.7637,7.9321,7.7512,7.876,2239100.0
2009-03-03 12:30:00,12.63,12.64,12.44,12.5,1285600.0,7.876,7.8822,7.7575,7.7949,1285600.0
2009-03-03 13:00:00,12.5,12.52,12.34,12.34,1288000.0,7.7949,7.8074,7.6951,7.6951,1288000.0
2009-03-03 13:30:00,12.34,12.59,12.26,12.53,1659800.0,7.6951,7.851,7.6452,7.8136,1659800.0
2009-03-03 14:00:00,12.53,12.86,12.52,12.77,1494600.0,7.8136,8.0194,7.8074,7.9633,1494600.0
2009-03-03 14:30:00,12.77,13.03,12.72,12.9,1932900.0,7.9633,8.1254,7.9321,8.0443,1932900.0
2009-03-03 15:00:00,12.9,12.9,12.45,12.52,2250300.0,8.0443,8.0443,7.7637,7.8074,2250300.0
2009-03-03 15:30:00,12.52,12.73,12.38,12.59,4090400.0,7.8074,7.9383,7.7201,7.851,4090400.0
2009-03-04 09:30:00,13.34,13.35,12.13,12.23,5140800.0,8.3187,8.325,7.5642,7.6265,5140800.0
2009-03-04 10:00:00,12.21,12.4,11.61,11.75,4728100.0,7.6141,7.7325,7.2399,7.3272,4728100.0
2009-03-04 10:30:00,11.75,12.03,11.59,11.83,4054700.0,7.3272,7.5018,7.2274,7.3771,4054700.0
2009-03-04 11:00:00,11.83,12.12,11.8,11.9,2926300.0,7.3771,7.5579,7.3584,7.4207,2926300.0
2009-03-04 11:30:00,11.9,11.91,11.51,11.67,4060200.0,7.4207,7.427,7.1775,7.2773,4060200.0
2009-03-04 12:00:00,11.67,11.68,11.21,11.34,4312800.0,7.2773,7.2836,6.9905,7.0715,4312800.0
2009-03-04 12:30:00,11.34,11.38,10.32,10.57,6319300.0,7.0715,7.0965,6.4355,6.5914,6319300.0
2009-03-04 13:00:00,10.58,11.24,10.46,11.07,5720000.0,6.5976,7.0092,6.5228,6.9032,5720000.0
2009-03-04 13:30:00,11.07,11.17,10.89,10.92,2220500.0,6.9032,6.9655,6.7909,6.8096,2220500.0
2009-03-04 14:00:00,10.91,11.05,10.85,10.93,3524600.0,6.8034,6.8907,6.766,6.8159,3524600.0
2009-03-04 14:30:00,10.93,11.02,10.8,11.0,4171000.0,6.8159,6.872,6.7348,6.8595,4171000.0
2009-03-04 15:00:00,10.99,11.57,10.92,11.4,9428700.0,6.8533,7.215,6.8096,7.1089,9428700.0
2009-03-04 15:30:00,11.39,11.47,10.94,11.0,8862200.0,7.1027,7.1526,6.8221,6.8595,8862200.0
2009-03-05 09:30:00,10.37,10.68,10.0,10.16,6002000.0,6.4666,6.66,6.2359,6.3357,6002000.0
2009-03-05 10:00:00,10.17,10.26,9.57,9.7,7738300.0,6.3419,6.3981,5.9678,6.0488,7738300.0
2009-03-05 10:30:00,9.7,9.73,9.48,9.48,5000300.0,6.0488,6.0675,5.9117,5.9117,5000300.0
2009-03-05 11:00:00,9.48,9.56,9.06,9.13,6582700.0,5.9117,5.9615,5.6497,5.6934,6582700.0
2009-03-05 11:30:00,9.13,9.42,8.96,9.33,5001500.0,5.6934,5.8742,5.5874,5.8181,5001500.0
2009-03-05 12:00:00,9.33,9.41,9.27,9.3,2774100.0,5.8181,5.868,5.7807,5.7994,2774100.0
2009-03-05 12:30:00,9.3,10.25,9.15,9.44,23803400.0,5.7994,6.3918,5.7059,5.8867,23803400.0
2009-03-05 13:00:00,9.45,9.96,9.4,9.61,7948200.0,5.8929,6.211,5.8618,5.9927,7948200.0
2009-03-05 13:30:00,9.61,9.68,9.38,9.5,5456100.0,5.9927,6.0364,5.8493,5.9241,5456100.0
2009-03-05 14:00:00,9.5,9.63,9.05,9.14,6579100.0,5.9241,6.0052,5.6435,5.6996,6579100.0
2009-03-05 14:30:00,9.13,9.36,8.99,9.01,4705000.0,5.6934,5.8368,5.6061,5.6186,4705000.0
2009-03-05 15:00:00,9.01,9.12,8.72,8.88,8695800.0,5.6186,5.6872,5.4377,5.5375,8695800.0
2009-03-05 15:30:00,8.88,9.04,8.53,8.92,13666000.0,5.5375,5.6373,5.3192,5.5624,13666000.0
2009-03-06 09:30:00,9.3,9.7,8.68,9.29,7782200.0,5.7994,6.0488,5.4128,5.7932,7782200.0
2009-03-06 10:00:00,9.29,9.62,9.16,9.34,5749200.0,5.7932,5.999,5.7121,5.8243,5749200.0
2009-03-06 10:30:00,9.33,9.33,8.75,8.85,4507500.0,5.8181,5.8181,5.4564,5.5188,4507500.0
2009-03-06 11:00:00,8.85,8.91,8.65,8.74,3716100.0,5.5188,5.5562,5.3941,5.4502,3716100.0
2009-03-06 11:30:00,8.74,9.06,8.73,8.9,2430200.0,5.4502,5.6497,5.444,5.55,2430200.0
2009-03-06 12:00:00,8.89,9.0,8.76,8.88,2539800.0,5.5437,5.6123,5.4627,5.5375,2539800.0
2009-03-06 12:30:00,8.88,8.94,8.59,8.6,3863700.0,5.5375,5.5749,5.3567,5.3629,3863700.0
2009-03-06 13:00:00,8.6,8.61,8.28,8.41,4748800.0,5.3629,5.3691,5.1633,5.2444,4748800.0
2009-03-06 13:30:00,8.4,8.45,8.25,8.37,3795200.0,5.2382,5.2694,5.1446,5.2195,3795200.0
2009-03-06 14:00:00,8.37,8.55,8.35,8.55,5472100.0,5.2195,5.3317,5.207,5.3317,5472100.0
2009-03-06 14:30:00,8.55,8.64,8.42,8.46,4352600.0,5.3317,5.3878,5.2506,5.2756,4352600.0
2009-03-06 15:00:00,8.47,8.51,8.06,8.14,6177100.0,5.2818,5.3068,5.0262,5.076,6177100.0
2009-03-06 15:30:00,8.13,8.84,8.13,8.71,10426400.0,5.0698,5.5126,5.0698,5.4315,10426400.0
2009-03-09 09:30:00,8.48,10.34,8.42,9.72,10165600.0,5.2881,6.4479,5.2506,6.0613,10165600.0
2009-03-09 10:00:00,9.72,10.33,9.72,10.02,6743200.0,6.0613,6.4417,6.0613,6.2484,6743200.0
2009-03-09 10:30:00,10.01,10.13,9.65,9.76,3317600.0,6.2422,6.317,6.0177,6.0863,3317600.0
2009-03-09 11:00:00,9.75,9.98,9.65,9.88,3007700.0,6.08,6.2234,6.0177,6.1611,3007700.0
2009-03-09 11:30:00,9.88,10.15,9.88,9.97,2653400.0,6.1611,6.3295,6.1611,6.2172,2653400.0
2009-03-09 12:00:00,9.97,10.2,9.94,9.98,3482900.0,6.2172,6.3606,6.1985,6.2234,3482900.0
2009-03-09 12:30:00,9.98,10.12,9.96,10.09,1362400.0,6.2234,6.3108,6.211,6.292,1362400.0
2009-03-09 13:00:00,10.09,10.1,9.86,9.98,1769900.0,6.292,6.2983,6.1486,6.2234,1769900.0
2009-03-09 13:30:00,9.98,10.06,9.86,9.94,2647400.0,6.2234,6.2733,6.1486,6.1985,2647400.0
2009-03-09 14:00:00,9.94,10.18,9.9,10.03,2761300.0,6.1985,6.3482,6.1736,6.2546,2761300.0
2009-03-09 14:30:00,10.03,10.13,9.82,10.11,2538800.0,6.2546,6.317,6.1237,6.3045,2538800.0
2009-03-09 15:00:00,10.11,10.19,9.92,10.0,5442200.0,6.3045,6.3544,6.186,6.2359,5442200.0
2009-03-09 15:30:00,10.0,10.17,9.96,10.15,8307900.0,6.2359,6.3419,6.211,6.3295,8307900.0
2009-03-10 09:30:00,11.1,11.33,10.78,10.87,7761700.0,6.9219,7.0653,6.7223,6.7784,7761700.0
2009-03-10 10:00:00,10.88,11.31,10.85,10.97,5860600.0,6.7847,7.0528,6.766,6.8408,5860600.0
2009-03-10 10:30:00,10.96,11.05,10.7,10.92,5485400.0,6.8346,6.8907,6.6724,6.8096,5485400.0
2009-03-10 11:00:00,10.91,11.03,10.86,10.98,2911800.0,6.8034,6.8782,6.7722,6.847,2911800.0
2009-03-10 11:30:00,10.98,11.2,10.95,11.2,2394500.0,6.847,6.9842,6.8283,6.9842,2394500.0
2009-03-10 12:00:00,11.2,11.39,11.16,11.3,4983800.0,6.9842,7.1027,6.9593,7.0466,4983800.0
2009-03-10 12:30:00,11.31,11.37,11.03,11.1,2757400.0,7.0528,7.0902,6.8782,6.9219,2757400.0
2009-03-10 13:00:00,11.09,11.23,11.02,11.13,1871000.0,6.9156,7.0029,6.872,6.9406,1871000.0
2009-03-10 13:30:00,11.13,11.35,11.1,11.19,2686300.0,6.9406,7.0778,6.9219,6.978,2686300.0
2009-03-10 14:00:00,11.19,11.28,11.01,11.11,2693700.0,6.978,7.0341,6.8657,6.9281,2693700.0
2009-03-10 14:30:00,11.11,11.2,10.97,11.2,2388000.0,6.9281,6.9842,6.8408,6.9842,2388000.0
2009-03-10 15:00:00,11.2,11.32,11.1,11.28,3019600.0,6.9842,7.0591,6.9219,7.0341,3019600.0
2009-03-10 15:30:00,11.29,11.4,11.18,11.33,8596900.0,7.0404,7.1089,6.9718,7.0653,8596900.0
2009-03-11 09:30:00,12.13,12.5,11.41,12.23,7730300.0,7.5642,7.7949,7.1152,7.6265,7730300.0
2009-03-11 10:00:00,12.23,13.27,12.11,13.23,6561500.0,7.6265,8.2751,7.5517,8.2501,6561500.0
2009-03-11 10:30:00,13.24,13.3,12.64,12.7,6212300.0,8.2564,8.2938,7.8822,7.9196,6212300.0
2009-03-11 11:00:00,12.7,12.86,12.3,12.35,4640900.0,7.9196,8.0194,7.6702,7.7014,4640900.0
2009-03-11 11:30:00,12.36,12.6,12.16,12.6,3721100.0,7.7076,7.8573,7.5829,7.8573,3721100.0
2009-03-11 12:00:00,12.6,12.64,12.32,12.4,1697400.0,7.8573,7.8822,7.6827,7.7325,1697400.0
2009-03-11 12:30:00,12.4,12.47,12.01,12.01,2044300.0,7.7325,7.7762,7.4893,7.4893,2044300.0
2009-03-11 13:00:00,12.02,12.15,11.89,11.93,2528200.0,7.4956,7.5766,7.4145,7.4395,2528200.0
2009-03-11 13:30:00,11.93,12.3,11.93,12.29,1999800.0,7.4395,7.6702,7.4395,7.6639,1999800.0
2009-03-11 14:00:00,12.29,12.49,11.96,12.07,3212200.0,7.6639,7.7887,7.4582,7.5268,3212200.0
2009-03-11 14:30:00,12.08,12.66,12.06,12.45,3424400.0,7.533,7.8947,7.5205,7.7637,3424400.0
2009-03-11 15:00:00,12.46,12.71,12.41,12.63,2469900.0,7.77,7.9259,7.7388,7.876,2469900.0
2009-03-11 15:30:00,12.63,12.86,12.38,12.44,6215300.0,7.876,8.0194,7.7201,7.7575,6215300.0
2009-03-12 09:30:00,12.19,12.8,11.91,12.75,3801300.0,7.6016,7.982,7.427,7.9508,3801300.0
2009-03-12 10:00:00,12.76,12.92,12.66,12.78,3459700.0,7.957,8.0568,7.8947,7.9695,3459700.0
2009-03-12 10:30:00,12.77,12.92,12.57,12.75,2677900.0,7.9633,8.0568,7.8386,7.9508,2677900.0
2009-03-12 11:00:00,12.75,12.88,12.48,12.52,2289500.0,7.9508,8.0319,7.7824,7.8074,2289500.0
2009-03-12 11:30:00,12.53,12.75,12.44,12.63,2150800.0,7.8136,7.9508,7.7575,7.876,2150800.0
2009-03-12 12:00:00,12.63,12.87,12.63,12.74,1930100.0,7.876,8.0256,7.876,7.9446,1930100.0
2009-03-12 12:30:00,12.74,12.96,12.72,12.88,2003600.0,7.9446,8.0818,7.9321,8.0319,2003600.0
2009-03-12 13:00:00,12.88,12.98,12.63,12.71,5491500.0,8.0319,8.0942,7.876,7.9259,5491500.0
2009-03-12 13:30:00,12.72,12.92,12.7,12.87,2784700.0,7.9321,8.0568,7.9196,8.0256,2784700.0
2009-03-12 14:00:00,12.86,13.14,12.84,13.0,2632900.0,8.0194,8.194,8.0069,8.1067,2632900.0
2009-03-12 14:30:00,13.01,13.37,12.95,13.28,3023900.0,8.1129,8.3374,8.0755,8.2813,3023900.0
2009-03-12 15:00:00,13.28,13.84,13.24,13.83,6470100.0,8.2813,8.6305,8.2564,8.6243,6470100.0
2009-03-12 15:30:00,13.83,13.99,13.6,13.75,11901300.0,8.6243,8.7241,8.4809,8.5744,11901300.0
2009-03-13 09:30:00,14.09,14.45,13.8,14.32,5416900.0,8.7864,9.0109,8.6056,8.9298,5416900.0
2009-03-13 10:00:00,14.32,14.58,14.19,14.27,4936100.0,8.9298,9.092,8.8488,8.8987,4936100.0
2009-03-13 10:30:00,14.26,14.31,13.85,13.85,4325900.0,8.8924,8.9236,8.6367,8.6367,4325900.0
2009-03-13 11:00:00,13.85,13.85,13.34,13.83,4350400.0,8.6367,8.6367,8.3187,8.6243,4350400.0
2009-03-13 11:30:00,13.83,13.84,13.19,13.34,2911200.0,8.6243,8.6305,8.2252,8.3187,2911200.0
2009-03-13 12:00:00,13.33,13.53,13.24,13.3,3196100.0,8.3125,8.4372,8.2564,8.2938,3196100.0
2009-03-13 12:30:00,13.3,13.48,13.26,13.32,2334900.0,8.2938,8.406,8.2688,8.3062,2334900.0
2009-03-13 13:00:00,13.31,13.57,13.27,13.53,1491400.0,8.3,8.4621,8.2751,8.4372,1491400.0
2009-03-13 13:30:00,13.53,13.54,13.29,13.45,1585300.0,8.4372,8.4434,8.2875,8.3873,1585300.0
2009-03-13 14:00:00,13.45,13.5,13.16,13.21,1766700.0,8.3873,8.4185,8.2065,8.2376,1766700.0
2009-03-13 14:30:00,13.2,13.45,13.17,13.34,1940500.0,8.2314,8.3873,8.2127,8.3187,1940500.0
2009-03-13 15:00:00,13.34,13.63,13.31,13.58,2942800.0,8.3187,8.4996,8.3,8.4684,2942800.0
2009-03-13 15:30:00,13.59,13.63,13.41,13.53,4455100.0,8.4746,8.4996,8.3624,8.4372,4455100.0
2009-03-16 09:30:00,14.04,14.46,13.89,14.24,5747400.0,8.7552,9.0171,8.6617,8.8799,5747400.0
2009-03-16 10:00:00,14.24,14.38,14.12,14.28,3767200.0,8.8799,8.9673,8.8051,8.9049,3767200.0
2009-03-16 10:30:00,14.29,14.58,14.29,14.43,3127400.0,8.9111,9.092,8.9111,8.9984,3127400.0
2009-03-16 11:00:00,14.43,14.85,14.37,14.72,3452000.0,8.9984,9.2603,8.961,9.1793,3452000.0
2009-03-16 11:30:00,14.71,14.78,14.39,14.51,2981100.0,9.173,9.2167,8.9735,9.0483,2981100.0
2009-03-16 12:00:00,14.51,14.54,14.36,14.53,1566800.0,9.0483,9.067,8.9548,9.0608,1566800.0
2009-03-16 12:30:00,14.53,14.63,14.44,14.46,2168400.0,9.0608,9.1232,9.0047,9.0171,2168400.0
2009-03-16 13:00:00,14.45,14.54,14.33,14.44,1651400.0,9.0109,9.067,8.9361,9.0047,1651400.0
2009-03-16 13:30:00,14.44,14.66,14.39,14.52,2714200.0,9.0047,9.1419,8.9735,9.0546,2714200.0
2009-03-16 14:00:00,14.51,14.57,14.4,14.43,1879000.0,9.0483,9.0857,8.9797,8.9984,1879000.0
2009-03-16 14:30:00,14.43,14.44,14.05,14.16,2947300.0,8.9984,9.0047,8.7615,8.8301,2947300.0
2009-03-16 15:00:00,14.15,14.21,13.92,14.13,3717600.0,8.8238,8.8612,8.6804,8.8114,3717600.0
2009-03-16 15:30:00,14.12,14.14,13.63,13.68,6931200.0,8.8051,8.8176,8.4996,8.5307,6931200.0
2009-03-17 09:30:00,13.76,13.96,13.43,13.6,4078400.0,8.5806,8.7053,8.3748,8.4809,4078400.0
2009-03-17 10:00:00,13.6,13.95,13.54,13.61,2120400.0,8.4809,8.6991,8.4434,8.4871,2120400.0
2009-03-17 10:30:00,13.61,13.93,13.5,13.85,1938700.0,8.4871,8.6866,8.4185,8.6367,1938700.0
2009-03-17 11:00:00,13.85,14.04,13.8,13.8,1977300.0,8.6367,8.7552,8.6056,8.6056,1977300.0
2009-03-17 11:30:00,13.8,14.15,13.77,14.1,1909700.0,8.6056,8.8238,8.5869,8.7926,1909700.0
2009-03-17 12:00:00,14.1,14.25,14.0,14.2,1691200.0,8.7926,8.8862,8.7303,8.855,1691200.0
2009-03-17 12:30:00,14.2,14.35,14.13,14.27,1883300.0,8.855,8.9485,8.8114,8.8987,1883300.0
2009-03-17 13:00:00,14.27,14.35,14.16,14.24,1672400.0,8.8987,8.9485,8.8301,8.8799,1672400.0
2009-03-17 13:30:00,14.24,14.39,13.9,14.0,2063100.0,8.8799,8.9735,8.6679,8.7303,2063100.0
2009-03-17 14:00:00,14.01,14.14,13.86,13.86,1682000.0,8.7365,8.8176,8.643,8.643,1682000.0
2009-03-17 14:30:00,13.86,14.09,13.81,14.02,1890000.0,8.643,8.7864,8.6118,8.7428,1890000.0
2009-03-17 15:00:00,14.02,14.29,13.97,14.16,2702100.0,8.7428,8.9111,8.7116,8.8301,2702100.0
2009-03-17 15:30:00,14.16,14.56,14.08,14.52,5914300.0,8.8301,9.0795,8.7802,9.0546,5914300.0
2009-03-18 09:30:00,14.29,14.59,13.79,14.24,3200900.0,8.9111,9.0982,8.5993,8.8799,3200900.0
2009-03-18 10:00:00,14.25,14.25,13.85,13.95,2917300.0,8.8862,8.8862,8.6367,8.6991,2917300.0
2009-03-18 10:30:00,13.95,14.13,13.8,14.12,2987600.0,8.6991,8.8114,8.6056,8.8051,2987600.0
2009-03-18 11:00:00,14.11,14.28,14.08,14.25,2601000.0,8.7989,8.9049,8.7802,8.8862,2601000.0
2009-03-18 11:30:00,14.24,14.43,14.14,14.21,1660900.0,8.8799,8.9984,8.8176,8.8612,1660900.0
2009-03-18 12:00:00,14.21,14.55,14.21,14.38,1553300.0,8.8612,9.0733,8.8612,8.9673,1553300.0
2009-03-18 12:30:00,14.37,14.55,14.29,14.54,1362100.0,8.961,9.0733,8.9111,9.067,1362100.0
2009-03-18 13:00:00,14.53,14.83,14.44,14.8,2576300.0,9.0608,9.2479,9.0047,9.2292,2576300.0
2009-03-18 13:30:00,14.8,15.0,14.79,14.95,3189200.0,9.2292,9.3539,9.2229,9.3227,3189200.0
2009-03-18 14:00:00,14.95,15.69,14.88,15.26,6055400.0,9.3227,9.7842,9.279,9.516,6055400.0
2009-03-18 14:30:00,15.26,15.82,15.16,15.73,5382600.0,9.516,9.8652,9.4537,9.8091,5382600.0
2009-03-18 15:00:00,15.74,15.74,15.03,15.29,5282400.0,9.8153,9.8153,9.3726,9.5347,5282400.0
2009-03-18 15:30:00,15.29,15.85,15.13,15.79,9228200.0,9.5347,9.8839,9.4349,9.8465,9228200.0
2009-03-19 09:30:00,16.22,16.23,14.46,14.81,6652400.0,10.1147,10.1209,9.0171,9.2354,6652400.0
2009-03-19 10:00:00,14.82,15.08,14.44,14.8,4290500.0,9.2416,9.4038,9.0047,9.2292,4290500.0
2009-03-19 10:30:00,14.79,14.99,14.59,14.77,2382100.0,9.2229,9.3476,9.0982,9.2105,2382100.0
2009-03-19 11:00:00,14.78,14.9,14.28,14.41,2718900.0,9.2167,9.2915,8.9049,8.986,2718900.0
2009-03-19 11:30:00,14.41,14.55,14.11,14.5,2720500.0,8.986,9.0733,8.7989,9.0421,2720500.0
2009-03-19 12:00:00,14.51,14.61,14.25,14.49,1873600.0,9.0483,9.1107,8.8862,9.0358,1873600.0
2009-03-19 12:30:00,14.49,14.72,14.4,14.53,1414400.0,9.0358,9.1793,8.9797,9.0608,1414400.0
2009-03-19 13:00:00,14.53,14.75,14.45,14.61,1043500.0,9.0608,9.198,9.0109,9.1107,1043500.0
2009-03-19 13:30:00,14.62,14.98,14.52,14.93,1812700.0,9.1169,9.3414,9.0546,9.3102,1812700.0
2009-03-19 14:00:00,14.94,15.01,14.53,14.84,2297000.0,9.3165,9.3601,9.0608,9.2541,2297000.0
2009-03-19 14:30:00,14.85,14.85,14.38,14.51,2366000.0,9.2603,9.2603,8.9673,9.0483,2366000.0
2009-03-19 15:00:00,14.52,14.71,14.36,14.49,2179600.0,9.0546,9.173,8.9548,9.0358,2179600.0
2009-03-19 15:30:00,14.5,14.64,14.13,14.17,7194300.0,9.0421,9.1294,8.8114,8.8363,7194300.0
2009-03-20 09:30:00,14.35,14.63,13.79,13.82,7965000.0,8.9485,9.1232,8.5993,8.618,7965000.0
2009-03-20 10:00:00,13.81,14.06,13.67,14.05,2645800.0,8.6118,8.7677,8.5245,8.7615,2645800.0
2009-03-20 10:30:00,14.05,14.08,13.7,13.76,2208300.0,8.7615,8.7802,8.5432,8.5806,2208300.0
2009-03-20 11:00:00,13.76,13.76,13.5,13.6,2377900.0,8.5806,8.5806,8.4185,8.4809,2377900.0
2009-03-20 11:30:00,13.61,13.84,13.56,13.82,1481500.0,8.4871,8.6305,8.4559,8.618,1481500.0
2009-03-20 12:00:00,13.82,14.06,13.77,13.94,1086900.0,8.618,8.7677,8.5869,8.6929,1086900.0
2009-03-20 12:30:00,13.94,14.14,13.71,13.9,2034700.0,8.6929,8.8176,8.5494,8.6679,2034700.0
2009-03-20 13:00:00,13.9,13.94,13.72,13.78,1152800.0,8.6679,8.6929,8.5557,8.5931,1152800.0
2009-03-20 13:30:00,13.77,13.89,13.57,13.6,1446500.0,8.5869,8.6617,8.4621,8.4809,1446500.0
2009-03-20 14:00:00,13.6,13.7,13.46,13.65,1555300.0,8.4809,8.5432,8.3935,8.512,1555300.0
2009-03-20 14:30:00,13.66,13.71,13.5,13.65,1946200.0,8.5183,8.5494,8.4185,8.512,1946200.0
2009-03-20 15:00:00,13.66,13.97,13.65,13.83,2258200.0,8.5183,8.7116,8.512,8.6243,2258200.0
2009-03-20 15:30:00,13.83,13.97,13.41,13.44,5427300.0,8.6243,8.7116,8.3624,8.3811,5427300.0
2009-03-23 09:30:00,14.81,15.15,14.11,14.4,4048800.0,9.2354,9.4474,8.7989,8.9797,4048800.0
2009-03-23 10:00:00,14.4,14.64,14.27,14.4,2598200.0,8.9797,9.1294,8.8987,8.9797,2598200.0
2009-03-23 10:30:00,14.4,14.69,14.39,14.62,2185700.0,8.9797,9.1606,8.9735,9.1169,2185700.0
2009-03-23 11:00:00,14.62,14.72,14.58,14.68,1472500.0,9.1169,9.1793,9.092,9.1543,1472500.0
2009-03-23 11:30:00,14.69,14.84,14.65,14.8,1619400.0,9.1606,9.2541,9.1356,9.2292,1619400.0
2009-03-23 12:00:00,14.8,14.8,14.6,14.69,1428100.0,9.2292,9.2292,9.1044,9.1606,1428100.0
2009-03-23 12:30:00,14.69,14.7,14.55,14.56,1180200.0,9.1606,9.1668,9.0733,9.0795,1180200.0
2009-03-23 13:00:00,14.57,14.9,14.51,14.67,1836000.0,9.0857,9.2915,9.0483,9.1481,1836000.0
2009-03-23 13:30:00,14.68,14.76,14.62,14.68,1109700.0,9.1543,9.2042,9.1169,9.1543,1109700.0
2009-03-23 14:00:00,14.68,14.91,14.66,14.85,1575400.0,9.1543,9.2978,9.1419,9.2603,1575400.0
2009-03-23 14:30:00,14.84,15.27,14.84,15.18,4918700.0,9.2541,9.5222,9.2541,9.4661,4918700.0
2009-03-23 15:00:00,15.18,15.28,15.07,15.27,4363000.0,9.4661,9.5285,9.3975,9.5222,4363000.0
2009-03-23 15:30:00,15.27,16.2,15.2,16.16,12976300.0,9.5222,10.1022,9.4786,10.0772,12976300.0
2009-03-24 09:30:00,15.21,15.35,14.79,15.24,4812700.0,9.4848,9.5721,9.2229,9.5035,4812700.0
2009-03-24 10:00:00,15.25,15.71,15.19,15.37,5224300.0,9.5098,9.7966,9.4724,9.5846,5224300.0
2009-03-24 10:30:00,15.37,15.55,15.32,15.36,2931500.0,9.5846,9.6969,9.5534,9.5784,2931500.0
2009-03-24 11:00:00,15.36,15.8,15.34,15.73,1562500.0,9.5784,9.8528,9.5659,9.8091,1562500.0
2009-03-24 11:30:00,15.72,15.85,15.41,15.47,1866100.0,9.8029,9.8839,9.6096,9.647,1866100.0
2009-03-24 12:00:00,15.49,15.55,15.4,15.55,1077900.0,9.6594,9.6969,9.6033,9.6969,1077900.0
2009-03-24 12:30:00,15.55,15.69,15.4,15.63,1317300.0,9.6969,9.7842,9.6033,9.7467,1317300.0
2009-03-24 13:00:00,15.63,15.94,15.5,15.83,1912700.0,9.7467,9.9401,9.6657,9.8715,1912700.0
2009-03-24 13:30:00,15.83,15.85,15.5,15.62,1692300.0,9.8715,9.8839,9.6657,9.7405,1692300.0
2009-03-24 14:00:00,15.62,15.96,15.59,15.64,2017800.0,9.7405,9.9525,9.7218,9.753,2017800.0
2009-03-24 14:30:00,15.63,15.77,15.28,15.45,2342200.0,9.7467,9.834,9.5285,9.6345,2342200.0
2009-03-24 15:00:00,15.45,15.51,15.06,15.19,2786900.0,9.6345,9.6719,9.3913,9.4724,2786900.0
2009-03-24 15:30:00,15.18,15.26,14.65,14.66,6933900.0,9.4661,9.516,9.1356,9.1419,6933900.0
2009-03-25 09:30:00,15.25,15.7,15.19,15.63,4485000.0,9.5098,9.7904,9.4724,9.7467,4485000.0
2009-03-25 10:00:00,15.63,15.9,15.58,15.58,3441100.0,9.7467,9.9151,9.7156,9.7156,3441100.0
2009-03-25 10:30:00,15.58,15.79,15.43,15.51,2197900.0,9.7156,9.8465,9.622,9.6719,2197900.0
2009-03-25 11:00:00,15.51,15.57,15.39,15.55,2535900.0,9.6719,9.7093,9.5971,9.6969,2535900.0
2009-03-25 11:30:00,15.56,15.82,15.4,15.78,2275500.0,9.7031,9.8652,9.6033,9.8403,2275500.0
2009-03-25 12:00:00,15.78,15.92,15.72,15.79,1815300.0,9.8403,9.9276,9.8029,9.8465,1815300.0
2009-03-25 12:30:00,15.79,15.84,15.51,15.58,1585900.0,9.8465,9.8777,9.6719,9.7156,1585900.0
2009-03-25 13:00:00,15.57,15.63,15.32,15.37,1821300.0,9.7093,9.7467,9.5534,9.5846,1821300.0
2009-03-25 13:30:00,15.36,15.49,15.14,15.3,2079800.0,9.5784,9.6594,9.4412,9.541,2079800.0
2009-03-25 14:00:00,15.3,15.6,15.13,15.22,3008500.0,9.541,9.728,9.4349,9.4911,3008500.0
2009-03-25 14:30:00,15.22,15.33,14.93,15.1,4633100.0,9.4911,9.5597,9.3102,9.4162,4633100.0
2009-03-25 15:00:00,15.1,15.51,14.96,15.5,3060500.0,9.4162,9.6719,9.3289,9.6657,3060500.0
2009-03-25 15:30:00,15.5,16.08,15.31,16.02,6598300.0,9.6657,10.0274,9.5472,9.9899,6598300.0
2009-03-26 09:30:00,16.33,16.45,15.63,15.77,4338600.0,10.1833,10.2581,9.7467,9.834,4338600.0
2009-03-26 10:00:00,15.78,15.85,15.25,15.26,3670200.0,9.8403,9.8839,9.5098,9.516,3670200.0
2009-03-26 10:30:00,15.25,15.7,15.2,15.47,2959200.0,9.5098,9.7904,9.4786,9.647,2959200.0
2009-03-26 11:00:00,15.47,15.64,15.38,15.38,1644900.0,9.647,9.753,9.5908,9.5908,1644900.0
2009-03-26 11:30:00,15.38,15.6,15.32,15.4,1348200.0,9.5908,9.728,9.5534,9.6033,1348200.0
2009-03-26 12:00:00,15.4,15.51,15.32,15.5,1333800.0,9.6033,9.6719,9.5534,9.6657,1333800.0
2009-03-26 12:30:00,15.49,15.54,15.25,15.29,1148900.0,9.6594,9.6906,9.5098,9.5347,1148900.0
2009-03-26 13:00:00,15.28,15.87,15.28,15.72,1908100.0,9.5285,9.8964,9.5285,9.8029,1908100.0
2009-03-26 13:30:00,15.72,15.78,15.47,15.53,1197800.0,9.8029,9.8403,9.647,9.6844,1197800.0
2009-03-26 14:00:00,15.52,15.66,15.32,15.36,1510300.0,9.6781,9.7655,9.5534,9.5784,1510300.0
2009-03-26 14:30:00,15.36,15.39,15.21,15.23,1864300.0,9.5784,9.5971,9.4848,9.4973,1864300.0
2009-03-26 15:00:00,15.22,16.05,15.21,16.03,3808000.0,9.4911,10.0087,9.4848,9.9962,3808000.0
2009-03-26 15:30:00,16.03,16.67,15.91,16.65,12743800.0,9.9962,10.3953,9.9213,10.3828,12743800.0
2009-03-27 09:30:00,15.89,16.36,15.68,16.12,4111000.0,9.9406,10.2346,9.8092,10.0844,4111000.0
2009-03-27 10:00:00,16.12,16.29,15.87,15.89,3106600.0,10.0844,10.1908,9.928,9.9406,3106600.0
2009-03-27 10:30:00,15.9,16.28,15.82,16.19,3017400.0,9.9468,10.1845,9.8968,10.1282,3017400.0
2009-03-27 11:00:00,16.19,16.3,16.09,16.18,2073400.0,10.1282,10.197,10.0657,10.122,2073400.0
2009-03-27 11:30:00,16.18,16.3,16.13,16.15,1922800.0,10.122,10.197,10.0907,10.1032,1922800.0
2009-03-27 12:00:00,16.15,16.19,15.94,16.02,1283700.0,10.1032,10.1282,9.9718,10.0219,1283700.0
2009-03-27 12:30:00,16.02,16.09,15.8,15.82,2256000.0,10.0219,10.0657,9.8843,9.8968,2256000.0
2009-03-27 13:00:00,15.81,15.85,15.61,15.8,2024500.0,9.8905,9.9155,9.7654,9.8843,2024500.0
2009-03-27 13:30:00,15.79,15.95,15.4,15.48,2367700.0,9.878,9.9781,9.634,9.6841,2367700.0
2009-03-27 14:00:00,15.48,15.8,15.4,15.72,2132400.0,9.6841,9.8843,9.634,9.8342,2132400.0
2009-03-27 14:30:00,15.72,15.75,15.54,15.68,1962900.0,9.8342,9.853,9.7216,9.8092,1962900.0
2009-03-27 15:00:00,15.68,15.76,15.59,15.64,2033300.0,9.8092,9.8592,9.7529,9.7842,2033300.0
2009-03-27 15:30:00,15.64,15.75,15.57,15.65,5450100.0,9.7842,9.853,9.7404,9.7904,5450100.0
2009-03-30 09:30:00,14.71,14.86,14.41,14.77,3779900.0,9.2024,9.2962,9.0147,9.2399,3779900.0
2009-03-30 10:00:00,14.77,14.95,14.67,14.89,1567300.0,9.2399,9.3525,9.1773,9.315,1567300.0
2009-03-30 10:30:00,14.89,14.89,14.41,14.43,2213000.0,9.315,9.315,9.0147,9.0272,2213000.0
2009-03-30 11:00:00,14.42,14.54,14.35,14.36,1722500.0,9.0209,9.096,8.9772,8.9834,1722500.0
2009-03-30 11:30:00,14.36,14.39,14.21,14.3,1957500.0,8.9834,9.0022,8.8896,8.9459,1957500.0
2009-03-30 12:00:00,14.3,14.48,14.25,14.47,1750800.0,8.9459,9.0585,8.9146,9.0522,1750800.0
2009-03-30 12:30:00,14.47,14.48,14.29,14.31,983400.0,9.0522,9.0585,8.9396,8.9521,983400.0
2009-03-30 13:00:00,14.31,14.4,14.29,14.37,915300.0,8.9521,9.0084,8.9396,8.9897,915300.0
2009-03-30 13:30:00,14.37,14.38,14.07,14.09,1623000.0,8.9897,8.9959,8.802,8.8145,1623000.0
2009-03-30 14:00:00,14.08,14.22,13.88,13.96,2674500.0,8.8082,8.8958,8.6831,8.7332,2674500.0
2009-03-30 14:30:00,13.97,13.98,13.76,13.77,3127900.0,8.7394,8.7457,8.6081,8.6143,3127900.0
2009-03-30 15:00:00,13.78,14.0,13.77,13.86,2748600.0,8.6206,8.7582,8.6143,8.6706,2748600.0
2009-03-30 15:30:00,13.85,13.92,13.61,13.8,9364100.0,8.6644,8.7082,8.5142,8.6331,9364100.0
2009-03-31 09:30:00,14.27,14.31,13.95,14.05,2560600.0,8.9271,8.9521,8.7269,8.7895,2560600.0
2009-03-31 10:00:00,14.04,14.35,13.97,14.31,2277200.0,8.7832,8.9772,8.7394,8.9521,2277200.0
2009-03-31 10:30:00,14.31,14.46,14.26,14.36,1374900.0,8.9521,9.046,8.9208,8.9834,1374900.0
2009-03-31 11:00:00,14.37,14.47,14.32,14.38,1114500.0,8.9897,9.0522,8.9584,8.9959,1114500.0
2009-03-31 11:30:00,14.38,14.5,14.24,14.5,1354000.0,8.9959,9.071,8.9083,9.071,1354000.0
2009-03-31 12:00:00,14.5,14.53,14.34,14.37,1096600.0,9.071,9.0898,8.9709,8.9897,1096600.0
2009-03-31 12:30:00,14.37,14.51,14.31,14.47,907800.0,8.9897,9.0772,8.9521,9.0522,907800.0
2009-03-31 13:00:00,14.47,14.68,14.42,14.58,1091900.0,9.0522,9.1836,9.0209,9.121,1091900.0
2009-03-31 13:30:00,14.58,14.68,14.55,14.61,1326600.0,9.121,9.1836,9.1023,9.1398,1326600.0
2009-03-31 14:00:00,14.62,14.71,14.56,14.6,1762500.0,9.1461,9.2024,9.1085,9.1335,1762500.0
2009-03-31 14:30:00,14.6,14.75,14.6,14.63,1855800.0,9.1335,9.2274,9.1335,9.1523,1855800.0
2009-03-31 15:00:00,14.63,14.8,14.52,14.79,2359300.0,9.1523,9.2587,9.0835,9.2524,2359300.0
2009-03-31 15:30:00,14.79,14.79,14.48,14.62,8585300.0,9.2524,9.2524,9.0585,9.1461,8585300.0
2009-04-01 09:30:00,13.99,14.84,13.98,14.83,2857100.0,8.7519,9.2837,8.7457,9.2774,2857100.0
2009-04-01 10:00:00,14.82,15.04,14.42,14.91,3345300.0,9.2712,9.4088,9.0209,9.3275,3345300.0
2009-04-01 10:30:00,14.91,15.19,14.79,14.94,2460300.0,9.3275,9.5026,9.2524,9.3462,2460300.0
2009-04-01 11:00:00,14.95,14.96,14.67,14.92,1845500.0,9.3525,9.3588,9.1773,9.3337,1845500.0
2009-04-01 11:30:00,14.93,14.99,14.83,14.86,1528100.0,9.34,9.3775,9.2774,9.2962,1528100.0
2009-04-01 12:00:00,14.86,14.94,14.73,14.78,1438100.0,9.2962,9.3462,9.2149,9.2462,1438100.0
2009-04-01 12:30:00,14.77,14.83,14.48,14.51,1406300.0,9.2399,9.2774,9.0585,9.0772,1406300.0
2009-04-01 13:00:00,14.51,14.68,14.43,14.65,1182900.0,9.0772,9.1836,9.0272,9.1648,1182900.0
2009-04-01 13:30:00,14.65,14.87,14.56,14.84,1599400.0,9.1648,9.3025,9.1085,9.2837,1599400.0
2009-04-01 14:00:00,14.84,14.9,14.8,14.82,1568500.0,9.2837,9.3212,9.2587,9.2712,1568500.0
2009-04-01 14:30:00,14.82,14.89,14.68,14.84,1974800.0,9.2712,9.315,9.1836,9.2837,1974800.0
2009-04-01 15:00:00,14.84,14.85,14.5,14.66,2096900.0,9.2837,9.2899,9.071,9.1711,2096900.0
2009-04-01 15:30:00,14.66,15.0,14.62,14.87,4091200.0,9.1711,9.3838,9.1461,9.3025,4091200.0
2009-04-02 09:30:00,15.73,15.9,15.52,15.81,4704000.0,9.8405,9.9468,9.7091,9.8905,4704000.0
2009-04-02 10:00:00,15.82,15.86,15.51,15.56,2711700.0,9.8968,9.9218,9.7028,9.7341,2711700.0
2009-04-02 10:30:00,15.56,15.78,15.49,15.69,1960800.0,9.7341,9.8717,9.6903,9.8154,1960800.0
2009-04-02 11:00:00,15.68,15.71,15.5,15.6,1791900.0,9.8092,9.8279,9.6966,9.7591,1791900.0
2009-04-02 11:30:00,15.59,15.6,15.26,15.44,1786100.0,9.7529,9.7591,9.5464,9.659,1786100.0
2009-04-02 12:00:00,15.44,15.69,15.44,15.55,1713700.0,9.659,9.8154,9.659,9.7279,1713700.0
2009-04-02 12:30:00,15.56,15.75,15.55,15.57,1614500.0,9.7341,9.853,9.7279,9.7404,1614500.0
2009-04-02 13:00:00,15.57,15.65,15.23,15.28,1832200.0,9.7404,9.7904,9.5277,9.5589,1832200.0
2009-04-02 13:30:00,15.28,15.33,15.03,15.09,2187800.0,9.5589,9.5902,9.4026,9.4401,2187800.0
2009-04-02 14:00:00,15.09,15.34,15.07,15.29,1282700.0,9.4401,9.5965,9.4276,9.5652,1282700.0
2009-04-02 14:30:00,15.3,15.65,15.3,15.47,1912000.0,9.5715,9.7904,9.5715,9.6778,1912000.0
2009-04-02 15:00:00,15.47,15.69,15.37,15.67,2675300.0,9.6778,9.8154,9.6152,9.8029,2675300.0
2009-04-02 15:30:00,15.67,15.75,15.38,15.57,7231300.0,9.8029,9.853,9.6215,9.7404,7231300.0
2009-04-03 09:30:00,15.25,15.48,14.96,15.2,3500700.0,9.5402,9.6841,9.3588,9.5089,3500700.0
2009-04-03 10:00:00,15.2,15.25,15.02,15.16,1768800.0,9.5089,9.5402,9.3963,9.4839,1768800.0
2009-04-03 10:30:00,15.15,15.19,14.97,15.12,1286700.0,9.4776,9.5026,9.365,9.4589,1286700.0
2009-04-03 11:00:00,15.11,15.16,15.03,15.13,631400.0,9.4526,9.4839,9.4026,9.4651,631400.0
2009-04-03 11:30:00,15.13,15.4,15.12,15.4,834000.0,9.4651,9.634,9.4589,9.634,834000.0
2009-04-03 12:00:00,15.39,15.5,15.37,15.5,787100.0,9.6278,9.6966,9.6152,9.6966,787100.0
2009-04-03 12:30:00,15.49,15.5,15.38,15.49,636700.0,9.6903,9.6966,9.6215,9.6903,636700.0
2009-04-03 13:00:00,15.49,15.58,15.41,15.53,731400.0,9.6903,9.7466,9.6403,9.7153,731400.0
2009-04-03 13:30:00,15.52,15.65,15.47,15.65,790600.0,9.7091,9.7904,9.6778,9.7904,790600.0
2009-04-03 14:00:00,15.65,15.79,15.56,15.78,1192900.0,9.7904,9.878,9.7341,9.8717,1192900.0
2009-04-03 14:30:00,15.79,15.89,15.61,15.76,2731400.0,9.878,9.9406,9.7654,9.8592,2731400.0
2009-04-03 15:00:00,15.76,15.77,15.55,15.64,1462400.0,9.8592,9.8655,9.7279,9.7842,1462400.0
2009-04-03 15:30:00,15.64,16.0,15.63,15.95,5455800.0,9.7842,10.0094,9.7779,9.9781,5455800.0
2009-04-06 09:30:00,15.08,15.29,14.64,15.21,3380000.0,9.4338,9.5652,9.1586,9.5152,3380000.0
2009-04-06 10:00:00,15.2,15.29,15.06,15.1,1407500.0,9.5089,9.5652,9.4213,9.4463,1407500.0
2009-04-06 10:30:00,15.11,15.64,15.08,15.61,2175500.0,9.4526,9.7842,9.4338,9.7654,2175500.0
2009-04-06 11:00:00,15.6,15.61,15.26,15.35,1042100.0,9.7591,9.7654,9.5464,9.6027,1042100.0
2009-04-06 11:30:00,15.34,15.36,15.05,15.1,924600.0,9.5965,9.609,9.4151,9.4463,924600.0
2009-04-06 12:00:00,15.1,15.14,15.0,15.11,785500.0,9.4463,9.4714,9.3838,9.4526,785500.0
2009-04-06 12:30:00,15.1,15.3,15.07,15.3,733600.0,9.4463,9.5715,9.4276,9.5715,733600.0
2009-04-06 13:00:00,15.3,15.36,15.17,15.18,635900.0,9.5715,9.609,9.4901,9.4964,635900.0
2009-04-06 13:30:00,15.18,15.22,15.12,15.13,624700.0,9.4964,9.5214,9.4589,9.4651,624700.0
2009-04-06 14:00:00,15.12,15.16,15.03,15.04,1074800.0,9.4589,9.4839,9.4026,9.4088,1074800.0
2009-04-06 14:30:00,15.04,15.13,14.91,15.08,1629600.0,9.4088,9.4651,9.3275,9.4338,1629600.0
2009-04-06 15:00:00,15.07,15.33,15.01,15.3,1998200.0,9.4276,9.5902,9.39,9.5715,1998200.0
2009-04-06 15:30:00,15.29,15.39,15.17,15.23,3481900.0,9.5652,9.6278,9.4901,9.5277,3481900.0
2009-04-07 09:30:00,14.64,15.01,14.56,14.74,2091600.0,9.1586,9.39,9.1085,9.2211,2091600.0
2009-04-07 10:00:00,14.74,14.82,14.62,14.82,1868100.0,9.2211,9.2712,9.1461,9.2712,1868100.0
2009-04-07 10:30:00,14.81,14.94,14.73,14.74,2007200.0,9.2649,9.3462,9.2149,9.2211,2007200.0
2009-04-07 11:00:00,14.74,14.79,14.64,14.7,1339900.0,9.2211,9.2524,9.1586,9.1961,1339900.0
2009-04-07 11:30:00,14.7,14.76,14.6,14.63,808800.0,9.1961,9.2336,9.1335,9.1523,808800.0
2009-04-07 12:00:00,14.63,14.78,14.62,14.65,1049900.0,9.1523,9.2462,9.1461,9.1648,1049900.0
2009-04-07 12:30:00,14.65,14.78,14.62,14.77,1435900.0,9.1648,9.2462,9.1461,9.2399,1435900.0
2009-04-07 13:00:00,14.78,14.78,14.44,14.52,1927900.0,9.2462,9.2462,9.0335,9.0835,1927900.0
2009-04-07 13:30:00,14.52,14.65,14.46,14.62,831400.0,9.0835,9.1648,9.046,9.1461,831400.0
2009-04-07 14:00:00,14.62,14.65,14.55,14.64,740500.0,9.1461,9.1648,9.1023,9.1586,740500.0
2009-04-07 14:30:00,14.64,14.68,14.56,14.68,939700.0,9.1586,9.1836,9.1085,9.1836,939700.0
2009-04-07 15:00:00,14.67,14.78,14.59,14.6,1263500.0,9.1773,9.2462,9.1273,9.1335,1263500.0
2009-04-07 15:30:00,14.6,14.68,14.33,14.37,4669600.0,9.1335,9.1836,8.9646,8.9897,4669600.0
2009-04-08 09:30:00,14.63,14.71,14.16,14.21,2050200.0,9.1523,9.2024,8.8583,8.8896,2050200.0
2009-04-08 10:00:00,14.22,14.44,14.18,14.41,1504000.0,8.8958,9.0335,8.8708,9.0147,1504000.0
2009-04-08 10:30:00,14.41,14.49,14.31,14.39,1068600.0,9.0147,9.0647,8.9521,9.0022,1068600.0
2009-04-08 11:00:00,14.39,14.41,14.12,14.12,991800.0,9.0022,9.0147,8.8333,8.8333,991800.0
2009-04-08 11:30:00,14.12,14.24,14.06,14.19,1267100.0,8.8333,8.9083,8.7957,8.8771,1267100.0
2009-04-08 12:00:00,14.2,14.28,14.06,14.24,1271700.0,8.8833,8.9334,8.7957,8.9083,1271700.0
2009-04-08 12:30:00,14.24,14.4,14.22,14.34,1193900.0,8.9083,9.0084,8.8958,8.9709,1193900.0
2009-04-08 13:00:00,14.34,14.35,14.25,14.31,585100.0,8.9709,8.9772,8.9146,8.9521,585100.0
2009-04-08 13:30:00,14.31,14.33,14.23,14.26,457200.0,8.9521,8.9646,8.9021,8.9208,457200.0
2009-04-08 14:00:00,14.27,14.28,14.09,14.16,1037400.0,8.9271,8.9334,8.8145,8.8583,1037400.0
2009-04-08 14:30:00,14.15,14.17,14.01,14.06,878400.0,8.852,8.8645,8.7645,8.7957,878400.0
2009-04-08 15:00:00,14.06,14.06,13.92,13.97,1478300.0,8.7957,8.7957,8.7082,8.7394,1478300.0
2009-04-08 15:30:00,13.97,14.39,13.97,14.37,3542600.0,8.7394,9.0022,8.7394,8.9897,3542600.0
2009-04-09 09:30:00,16.9,17.1,15.95,16.18,6923200.0,10.5724,10.6975,9.9781,10.122,6923200.0
2009-04-09 10:00:00,16.18,16.38,15.97,16.16,4362400.0,10.122,10.2471,9.9906,10.1095,4362400.0
2009-04-09 10:30:00,16.17,16.2,15.86,15.91,2552900.0,10.1157,10.1345,9.9218,9.9531,2552900.0
2009-04-09 11:00:00,15.9,15.95,15.75,15.82,2332100.0,9.9468,9.9781,9.853,9.8968,2332100.0
2009-04-09 11:30:00,15.82,15.85,15.6,15.82,1850800.0,9.8968,9.9155,9.7591,9.8968,1850800.0
2009-04-09 12:00:00,15.82,15.87,15.74,15.79,1448100.0,9.8968,9.928,9.8467,9.878,1448100.0
2009-04-09 12:30:00,15.79,15.95,15.75,15.93,1742400.0,9.878,9.9781,9.853,9.9656,1742400.0
2009-04-09 13:00:00,15.93,16.19,15.89,16.08,1837200.0,9.9656,10.1282,9.9406,10.0594,1837200.0
2009-04-09 13:30:00,16.08,16.14,15.95,16.09,1361900.0,10.0594,10.097,9.9781,10.0657,1361900.0
2009-04-09 14:00:00,16.1,16.3,16.01,16.27,2183200.0,10.0719,10.197,10.0156,10.1783,2183200.0
2009-04-09 14:30:00,16.27,16.69,16.27,16.69,3645500.0,10.1783,10.441,10.1783,10.441,3645500.0
2009-04-09 15:00:00,16.68,16.99,16.67,16.97,4381800.0,10.4348,10.6287,10.4285,10.6162,4381800.0
2009-04-09 15:30:00,16.97,17.69,16.94,17.66,15598300.0,10.6162,11.0666,10.5974,11.0478,15598300.0
2009-04-13 09:30:00,17.09,17.28,16.76,17.13,3393800.0,10.6913,10.8101,10.4848,10.7163,3393800.0
2009-04-13 10:00:00,17.13,18.13,16.99,17.84,4932200.0,10.7163,11.3419,10.6287,11.1604,4932200.0
2009-04-13 10:30:00,17.84,17.93,17.64,17.8,2384100.0,11.1604,11.2167,11.0353,11.1354,2384100.0
2009-04-13 11:00:00,17.81,17.81,17.32,17.44,1444800.0,11.1417,11.1417,10.8351,10.9102,1444800.0
2009-04-13 11:30:00,17.44,17.45,17.0,17.28,1108700.0,10.9102,10.9165,10.635,10.8101,1108700.0
2009-04-13 12:00:00,17.29,17.49,17.27,17.33,920600.0,10.8164,10.9415,10.8039,10.8414,920600.0
2009-04-13 12:30:00,17.33,17.52,17.33,17.5,724900.0,10.8414,10.9603,10.8414,10.9477,724900.0
2009-04-13 13:00:00,17.49,17.66,17.39,17.65,1080300.0,10.9415,11.0478,10.8789,11.0416,1080300.0
2009-04-13 13:30:00,17.65,17.93,17.65,17.89,1141000.0,11.0416,11.2167,11.0416,11.1917,1141000.0
2009-04-13 14:00:00,17.89,18.0,17.68,17.86,1511300.0,11.1917,11.2605,11.0604,11.173,1511300.0
2009-04-13 14:30:00,17.86,18.02,17.83,17.86,1509400.0,11.173,11.2731,11.1542,11.173,1509400.0
2009-04-13 15:00:00,17.86,18.05,17.8,17.93,2848800.0,11.173,11.2918,11.1354,11.2167,2848800.0
2009-04-13 15:30:00,17.93,18.2,17.9,17.97,6616300.0,11.2167,11.3857,11.198,11.2418,6616300.0
2009-04-14 09:30:00,17.36,17.72,16.91,17.65,3661700.0,10.8602,11.0854,10.5787,11.0416,3661700.0
2009-04-14 10:00:00,17.64,17.76,17.43,17.48,2050600.0,11.0353,11.1104,10.904,10.9352,2050600.0
2009-04-14 10:30:00,17.47,17.65,17.42,17.48,1460900.0,10.929,11.0416,10.8977,10.9352,1460900.0
2009-04-14 11:00:00,17.48,17.48,17.0,17.01,1793200.0,10.9352,10.9352,10.635,10.6412,1793200.0
2009-04-14 11:30:00,17.02,17.22,16.96,17.02,1519200.0,10.6475,10.7726,10.6099,10.6475,1519200.0
2009-04-14 12:00:00,17.01,17.04,16.75,16.89,2343600.0,10.6412,10.66,10.4786,10.5661,2343600.0
2009-04-14 12:30:00,16.9,16.98,16.53,16.59,1856000.0,10.5724,10.6224,10.3409,10.3785,1856000.0
2009-04-14 13:00:00,16.6,16.72,16.39,16.67,2119300.0,10.3847,10.4598,10.2533,10.4285,2119300.0
2009-04-14 13:30:00,16.69,16.87,16.63,16.75,1419200.0,10.441,10.5536,10.4035,10.4786,1419200.0
2009-04-14 14:00:00,16.75,17.02,16.67,16.91,1988900.0,10.4786,10.6475,10.4285,10.5787,1988900.0
2009-04-14 14:30:00,16.91,16.97,16.73,16.94,1629300.0,10.5787,10.6162,10.466,10.5974,1629300.0
2009-04-14 15:00:00,16.94,17.25,16.94,17.0,2861300.0,10.5974,10.7914,10.5974,10.635,2861300.0
2009-04-14 15:30:00,17.0,17.05,16.36,16.55,8163200.0,10.635,10.6662,10.2346,10.3534,8163200.0
2009-04-15 09:30:00,16.55,16.94,16.07,16.79,3676600.0,10.3534,10.5974,10.0532,10.5036,3676600.0
2009-04-15 10:00:00,16.79,17.18,16.72,16.93,2603100.0,10.5036,10.7476,10.4598,10.5912,2603100.0
2009-04-15 10:30:00,16.93,16.97,16.58,16.6,1468900.0,10.5912,10.6162,10.3722,10.3847,1468900.0
2009-04-15 11:00:00,16.6,16.69,16.46,16.65,1132800.0,10.3847,10.441,10.2971,10.416,1132800.0
2009-04-15 11:30:00,16.66,16.93,16.65,16.91,831400.0,10.4223,10.5912,10.416,10.5787,831400.0
2009-04-15 12:00:00,16.91,17.04,16.84,16.94,806100.0,10.5787,10.66,10.5349,10.5974,806100.0
2009-04-15 12:30:00,16.94,17.25,16.9,17.2,990200.0,10.5974,10.7914,10.5724,10.7601,990200.0
2009-04-15 13:00:00,17.2,17.24,16.86,16.98,1223100.0,10.7601,10.7851,10.5474,10.6224,1223100.0
2009-04-15 13:30:00,16.98,17.14,16.91,17.1,863500.0,10.6224,10.7225,10.5787,10.6975,863500.0
2009-04-15 14:00:00,17.09,17.25,16.97,17.11,1906300.0,10.6913,10.7914,10.6162,10.7038,1906300.0
2009-04-15 14:30:00,17.08,17.33,17.04,17.22,1695500.0,10.685,10.8414,10.66,10.7726,1695500.0
2009-04-15 15:00:00,17.22,17.7,17.21,17.59,3083100.0,10.7726,11.0729,10.7663,11.004,3083100.0
2009-04-15 15:30:00,17.57,18.01,17.54,17.92,6198100.0,10.9915,11.2668,10.9728,11.2105,6198100.0
2009-04-16 09:30:00,17.91,18.0,17.05,17.67,3696500.0,11.2042,11.2605,10.6662,11.0541,3696500.0
2009-04-16 10:00:00,17.66,17.87,17.38,17.79,2693100.0,11.0478,11.1792,10.8727,11.1292,2693100.0
2009-04-16 10:30:00,17.79,17.96,17.47,17.67,2851500.0,11.1292,11.2355,10.929,11.0541,2851500.0
2009-04-16 11:00:00,17.66,17.8,17.53,17.59,1257600.0,11.0478,11.1354,10.9665,11.004,1257600.0
2009-04-16 11:30:00,17.58,17.79,17.56,17.72,873500.0,10.9978,11.1292,10.9853,11.0854,873500.0
2009-04-16 12:00:00,17.73,17.82,17.61,17.67,990800.0,11.0916,11.1479,11.0166,11.0541,990800.0
2009-04-16 12:30:00,17.67,17.86,17.65,17.8,1018900.0,11.0541,11.173,11.0416,11.1354,1018900.0
2009-04-16 13:00:00,17.8,18.02,17.8,17.96,1223500.0,11.1354,11.2731,11.1354,11.2355,1223500.0
2009-04-16 13:30:00,17.96,18.0,17.64,17.81,1137300.0,11.2355,11.2605,11.0353,11.1417,1137300.0
2009-04-16 14:00:00,17.81,18.1,17.81,18.08,1642200.0,11.1417,11.3231,11.1417,11.3106,1642200.0
2009-04-16 14:30:00,18.08,18.42,18.05,18.3,2892100.0,11.3106,11.5233,11.2918,11.4482,2892100.0
2009-04-16 15:00:00,18.31,18.44,18.21,18.32,2122200.0,11.4545,11.5358,11.3919,11.4607,2122200.0
2009-04-16 15:30:00,18.33,18.5,17.93,18.04,5629900.0,11.467,11.5733,11.2167,11.2856,5629900.0
2009-04-17 09:30:00,17.84,18.0,17.35,17.58,5387700.0,11.1604,11.2605,10.8539,10.9978,5387700.0
2009-04-17 10:00:00,17.56,17.78,17.4,17.4,2097300.0,10.9853,11.1229,10.8852,10.8852,2097300.0
2009-04-17 10:30:00,17.4,17.61,17.3,17.51,1904500.0,10.8852,11.0166,10.8226,10.954,1904500.0
2009-04-17 11:00:00,17.51,17.75,17.38,17.66,1662400.0,10.954,11.1041,10.8727,11.0478,1662400.0
2009-04-17 11:30:00,17.66,18.44,17.64,18.22,3327700.0,11.0478,11.5358,11.0353,11.3982,3327700.0
2009-04-17 12:00:00,18.23,18.34,18.09,18.3,1593900.0,11.4044,11.4732,11.3168,11.4482,1593900.0
2009-04-17 12:30:00,18.3,18.4,18.07,18.39,1575300.0,11.4482,11.5108,11.3043,11.5045,1575300.0
2009-04-17 13:00:00,18.39,18.62,18.39,18.55,2018900.0,11.5045,11.6484,11.5045,11.6046,2018900.0
2009-04-17 13:30:00,18.55,18.63,18.42,18.55,1645500.0,11.6046,11.6547,11.5233,11.6046,1645500.0
2009-04-17 14:00:00,18.55,18.57,18.3,18.4,2001900.0,11.6046,11.6171,11.4482,11.5108,2001900.0
2009-04-17 14:30:00,18.41,18.53,18.38,18.4,2106300.0,11.517,11.5921,11.4983,11.5108,2106300.0
2009-04-17 15:00:00,18.41,18.87,18.39,18.87,3014800.0,11.517,11.8048,11.5045,11.8048,3014800.0
2009-04-17 15:30:00,18.86,18.94,18.52,18.6,9096200.0,11.7985,11.8486,11.5858,11.6359,9096200.0
2009-04-20 09:30:00,17.88,18.04,17.25,17.41,4311400.0,11.1855,11.2856,10.7914,10.8914,4311400.0
2009-04-20 10:00:00,17.41,17.5,17.25,17.34,2651400.0,10.8914,10.9477,10.7914,10.8477,2651400.0
2009-04-20 10:30:00,17.34,17.4,17.18,17.22,1717600.0,10.8477,10.8852,10.7476,10.7726,1717600.0
2009-04-20 11:00:00,17.21,17.29,17.1,17.24,1654200.0,10.7663,10.8164,10.6975,10.7851,1654200.0
2009-04-20 11:30:00,17.25,17.26,17.1,17.2,936900.0,10.7914,10.7976,10.6975,10.7601,936900.0
2009-04-20 12:00:00,17.2,17.2,16.99,17.04,1211700.0,10.7601,10.7601,10.6287,10.66,1211700.0
2009-04-20 12:30:00,17.04,17.04,16.86,16.9,1210800.0,10.66,10.66,10.5474,10.5724,1210800.0
2009-04-20 13:00:00,16.9,16.9,16.41,16.43,2090000.0,10.5724,10.5724,10.2659,10.2784,2090000.0
2009-04-20 13:30:00,16.43,17.85,16.42,16.75,2455900.0,10.2784,11.1667,10.2721,10.4786,2455900.0
2009-04-20 14:00:00,16.74,16.74,16.54,16.63,1255800.0,10.4723,10.4723,10.3472,10.4035,1255800.0
2009-04-20 14:30:00,16.64,16.74,16.55,16.55,1758400.0,10.4097,10.4723,10.3534,10.3534,1758400.0
2009-04-20 15:00:00,16.56,16.72,16.52,16.54,2129600.0,10.3597,10.4598,10.3347,10.3472,2129600.0
2009-04-20 15:30:00,16.55,16.78,15.97,16.05,10734600.0,10.3534,10.4973,9.9906,10.0406,10734600.0
2009-04-21 09:30:00,15.9,17.84,15.25,17.42,9437500.0,9.9468,11.1604,9.5402,10.8977,9437500.0
2009-04-21 10:00:00,17.43,17.46,16.94,16.98,4357300.0,10.904,10.9227,10.5974,10.6224,4357300.0
2009-04-21 10:30:00,16.98,17.53,16.78,17.51,3219300.0,10.6224,10.9665,10.4973,10.954,3219300.0
2009-04-21 11:00:00,17.5,18.0,17.48,17.69,4778800.0,10.9477,11.2605,10.9352,11.0666,4778800.0
2009-04-21 11:30:00,17.69,17.98,17.53,17.86,2463800.0,11.0666,11.248,10.9665,11.173,2463800.0
2009-04-21 12:00:00,17.87,18.08,17.84,18.06,1787700.0,11.1792,11.3106,11.1604,11.2981,1787700.0
2009-04-21 12:30:00,18.06,18.49,18.04,18.29,2635100.0,11.2981,11.5671,11.2856,11.442,2635100.0
2009-04-21 13:00:00,18.28,18.45,18.05,18.18,2529300.0,11.4357,11.5421,11.2918,11.3731,2529300.0
2009-04-21 13:30:00,18.18,18.23,17.92,18.0,1850300.0,11.3731,11.4044,11.2105,11.2605,1850300.0
2009-04-21 14:00:00,18.0,18.1,17.69,17.93,2111100.0,11.2605,11.3231,11.0666,11.2167,2111100.0
2009-04-21 14:30:00,17.92,18.4,17.91,18.34,2613700.0,11.2105,11.5108,11.2042,11.4732,2613700.0
2009-04-21 15:00:00,18.35,18.74,18.29,18.57,4436100.0,11.4795,11.7235,11.442,11.6171,4436100.0
2009-04-21 15:30:00,18.56,19.45,18.42,19.41,12005100.0,11.6109,12.1676,11.5233,12.1426,12005100.0
2009-04-22 09:30:00,18.39,19.2,18.21,18.6,6096700.0,11.5045,12.0112,11.3919,11.6359,6096700.0
2009-04-22 10:00:00,18.6,19.61,18.59,19.51,4606600.0,11.6359,12.2677,11.6296,12.2052,4606600.0
2009-04-22 10:30:00,19.5,19.59,19.17,19.18,4554100.0,12.1989,12.2552,11.9925,11.9987,4554100.0
2009-04-22 11:00:00,19.18,19.22,18.67,18.94,3340800.0,11.9987,12.0238,11.6797,11.8486,3340800.0
2009-04-22 11:30:00,18.95,18.99,18.72,18.78,1974000.0,11.8548,11.8799,11.711,11.7485,1974000.0
2009-04-22 12:00:00,18.77,18.78,18.42,18.42,2315100.0,11.7422,11.7485,11.5233,11.5233,2315100.0
2009-04-22 12:30:00,18.42,18.55,17.91,18.17,2890800.0,11.5233,11.6046,11.2042,11.3669,2890800.0
2009-04-22 13:00:00,18.17,18.69,18.17,18.66,2005300.0,11.3669,11.6922,11.3669,11.6734,2005300.0
2009-04-22 13:30:00,18.66,18.98,18.61,18.78,2385000.0,11.6734,11.8736,11.6421,11.7485,2385000.0
2009-04-22 14:00:00,18.78,19.13,18.75,18.86,2724900.0,11.7485,11.9675,11.7297,11.7985,2724900.0
2009-04-22 14:30:00,18.87,19.1,18.72,18.8,2366400.0,11.8048,11.9487,11.711,11.761,2366400.0
2009-04-22 15:00:00,18.81,18.9,18.56,18.67,3395600.0,11.7673,11.8236,11.6109,11.6797,3395600.0
2009-04-22 15:30:00,18.67,18.7,17.55,17.65,9758400.0,11.6797,11.6984,10.979,11.0416,9758400.0
2009-04-23 09:30:00,18.03,18.34,17.96,18.09,3519200.0,11.2793,11.4732,11.2355,11.3168,3519200.0
2009-04-23 10:00:00,18.08,18.25,17.76,18.1,2852400.0,11.3106,11.4169,11.1104,11.3231,2852400.0
2009-04-23 10:30:00,18.1,18.15,17.92,18.06,3093900.0,11.3231,11.3544,11.2105,11.2981,3093900.0
2009-04-23 11:00:00,18.05,18.22,17.98,18.16,1618900.0,11.2918,11.3982,11.248,11.3606,1618900.0
2009-04-23 11:30:00,18.15,18.35,18.13,18.16,1311000.0,11.3544,11.4795,11.3419,11.3606,1311000.0
2009-04-23 12:00:00,18.15,18.2,18.05,18.14,827200.0,11.3544,11.3857,11.2918,11.3481,827200.0
2009-04-23 12:30:00,18.14,18.26,18.04,18.11,943600.0,11.3481,11.4232,11.2856,11.3294,943600.0
2009-04-23 13:00:00,18.11,18.21,17.92,17.93,1080200.0,11.3294,11.3919,11.2105,11.2167,1080200.0
2009-04-23 13:30:00,17.94,17.95,17.78,17.88,1271400.0,11.223,11.2293,11.1229,11.1855,1271400.0
2009-04-23 14:00:00,17.89,17.91,17.67,17.88,1911300.0,11.1917,11.2042,11.0541,11.1855,1911300.0
2009-04-23 14:30:00,17.88,18.29,17.84,18.06,2444000.0,11.1855,11.442,11.1604,11.2981,2444000.0
2009-04-23 15:00:00,18.06,18.14,17.76,18.04,3062100.0,11.2981,11.3481,11.1104,11.2856,3062100.0
2009-04-23 15:30:00,18.04,18.73,17.86,18.35,8271800.0,11.2856,11.7172,11.173,11.4795,8271800.0
2009-04-24 09:30:00,18.33,18.92,18.09,18.74,4038000.0,11.467,11.8361,11.3168,11.7235,4038000.0
2009-04-24 10:00:00,18.74,19.06,18.59,18.96,3754900.0,11.7235,11.9237,11.6296,11.8611,3754900.0
2009-04-24 10:30:00,18.97,19.09,18.82,18.86,2126200.0,11.8674,11.9424,11.7735,11.7985,2126200.0
2009-04-24 11:00:00,18.85,18.93,18.71,18.87,2254400.0,11.7923,11.8423,11.7047,11.8048,2254400.0
2009-04-24 11:30:00,18.88,18.98,18.79,18.86,1676800.0,11.8111,11.8736,11.7548,11.7985,1676800.0
2009-04-24 12:00:00,18.87,18.92,18.7,18.78,1440600.0,11.8048,11.8361,11.6984,11.7485,1440600.0
2009-04-24 12:30:00,18.78,18.92,18.74,18.86,1878100.0,11.7485,11.8361,11.7235,11.7985,1878100.0
2009-04-24 13:00:00,18.87,19.1,18.81,18.9,1843500.0,11.8048,11.9487,11.7673,11.8236,1843500.0
2009-04-24 13:30:00,18.89,18.91,18.6,18.83,1858700.0,11.8173,11.8298,11.6359,11.7798,1858700.0
2009-04-24 14:00:00,18.82,19.01,18.04,18.47,4732000.0,11.7735,11.8924,11.2856,11.5546,4732000.0
2009-04-24 14:30:00,18.47,19.0,18.45,18.95,2837300.0,11.5546,11.8861,11.5421,11.8548,2837300.0
2009-04-24 15:00:00,18.95,19.11,18.72,19.06,3265600.0,11.8548,11.9549,11.711,11.9237,3265600.0
2009-04-24 15:30:00,19.07,19.24,18.65,18.94,9704500.0,11.9299,12.0363,11.6672,11.8486,9704500.0
2009-04-27 09:30:00,18.45,18.72,18.38,18.47,3861000.0,11.5421,11.711,11.4983,11.5546,3861000.0
2009-04-27 10:00:00,18.47,18.52,18.16,18.27,3038100.0,11.5546,11.5858,11.3606,11.4294,3038100.0
2009-04-27 10:30:00,18.28,18.54,18.17,18.49,1561600.0,11.4357,11.5984,11.3669,11.5671,1561600.0
2009-04-27 11:00:00,18.48,18.57,18.2,18.28,1437500.0,11.5608,11.6171,11.3857,11.4357,1437500.0
2009-04-27 11:30:00,18.27,18.28,18.05,18.25,1375200.0,11.4294,11.4357,11.2918,11.4169,1375200.0
2009-04-27 12:00:00,18.25,18.42,18.17,18.27,1371200.0,11.4169,11.5233,11.3669,11.4294,1371200.0
2009-04-27 12:30:00,18.27,18.29,18.1,18.22,777600.0,11.4294,11.442,11.3231,11.3982,777600.0
2009-04-27 13:00:00,18.22,18.23,18.06,18.06,742400.0,11.3982,11.4044,11.2981,11.2981,742400.0
2009-04-27 13:30:00,18.06,18.23,18.02,18.17,1037400.0,11.2981,11.4044,11.2731,11.3669,1037400.0
2009-04-27 14:00:00,18.16,18.17,18.07,18.17,1207200.0,11.3606,11.3669,11.3043,11.3669,1207200.0
2009-04-27 14:30:00,18.17,18.4,18.14,18.35,1541700.0,11.3669,11.5108,11.3481,11.4795,1541700.0
2009-04-27 15:00:00,18.35,18.39,18.1,18.14,1912100.0,11.4795,11.5045,11.3231,11.3481,1912100.0
2009-04-27 15:30:00,18.13,18.37,17.96,18.13,4602900.0,11.3419,11.492,11.2355,11.3419,4602900.0
2009-04-28 09:30:00,17.8,18.15,17.71,17.87,2292100.0,11.1354,11.3544,11.0791,11.1792,2292100.0
2009-04-28 10:00:00,17.89,18.34,17.84,18.19,2340100.0,11.1917,11.4732,11.1604,11.3794,2340100.0
2009-04-28 10:30:00,18.19,18.29,17.88,17.93,1894500.0,11.3794,11.442,11.1855,11.2167,1894500.0
2009-04-28 11:00:00,17.94,18.01,17.8,17.9,1047900.0,11.223,11.2668,11.1354,11.198,1047900.0
2009-04-28 11:30:00,17.91,17.99,17.8,17.86,717500.0,11.2042,11.2543,11.1354,11.173,717500.0
2009-04-28 12:00:00,17.86,18.03,17.86,17.96,614900.0,11.173,11.2793,11.173,11.2355,614900.0
2009-04-28 12:30:00,17.97,18.01,17.87,17.93,401500.0,11.2418,11.2668,11.1792,11.2167,401500.0
2009-04-28 13:00:00,17.94,17.98,17.83,17.87,668700.0,11.223,11.248,11.1542,11.1792,668700.0
2009-04-28 13:30:00,17.87,17.98,17.85,17.91,690900.0,11.1792,11.248,11.1667,11.2042,690900.0
2009-04-28 14:00:00,17.91,18.08,17.89,18.04,898000.0,11.2042,11.3106,11.1917,11.2856,898000.0
2009-04-28 14:30:00,18.04,18.2,18.04,18.11,858400.0,11.2856,11.3857,11.2856,11.3294,858400.0
2009-04-28 15:00:00,18.12,18.21,17.9,17.92,1150400.0,11.3356,11.3919,11.198,11.2105,1150400.0
2009-04-28 15:30:00,17.92,17.92,17.68,17.69,3332800.0,11.2105,11.2105,11.0604,11.0666,3332800.0
2009-04-29 09:30:00,17.84,18.23,17.8,18.23,2618000.0,11.1604,11.4044,11.1354,11.4044,2618000.0
2009-04-29 10:00:00,18.22,18.51,18.2,18.44,2501400.0,11.3982,11.5796,11.3857,11.5358,2501400.0
2009-04-29 10:30:00,18.44,18.54,18.28,18.4,2081500.0,11.5358,11.5984,11.4357,11.5108,2081500.0
2009-04-29 11:00:00,18.39,18.4,18.16,18.25,889200.0,11.5045,11.5108,11.3606,11.4169,889200.0
2009-04-29 11:30:00,18.26,18.26,18.15,18.19,934600.0,11.4232,11.4232,11.3544,11.3794,934600.0
2009-04-29 12:00:00,18.19,18.3,18.18,18.28,617000.0,11.3794,11.4482,11.3731,11.4357,617000.0
2009-04-29 12:30:00,18.27,18.38,18.24,18.34,558200.0,11.4294,11.4983,11.4107,11.4732,558200.0
2009-04-29 13:00:00,18.34,18.44,18.2,18.42,873500.0,11.4732,11.5358,11.3857,11.5233,873500.0
2009-04-29 13:30:00,18.43,18.65,18.33,18.56,1422600.0,11.5295,11.6672,11.467,11.6109,1422600.0
2009-04-29 14:00:00,18.56,18.69,18.44,18.65,1669300.0,11.6109,11.6922,11.5358,11.6672,1669300.0
2009-04-29 14:30:00,18.64,18.93,18.58,18.93,3236600.0,11.6609,11.8423,11.6234,11.8423,3236600.0
2009-04-29 15:00:00,18.93,18.95,18.52,18.58,2726900.0,11.8423,11.8548,11.5858,11.6234,2726900.0
2009-04-29 15:30:00,18.58,18.88,18.4,18.87,6369000.0,11.6234,11.8111,11.5108,11.8048,6369000.0
2009-04-30 09:30:00,19.03,19.39,18.95,19.21,3389200.0,11.9049,12.1301,11.8548,12.0175,3389200.0
2009-04-30 10:00:00,19.21,19.47,19.2,19.3,2406900.0,12.0175,12.1802,12.0112,12.0738,2406900.0
2009-04-30 10:30:00,19.3,19.43,19.23,19.32,1449800.0,12.0738,12.1551,12.03,12.0863,1449800.0
2009-04-30 11:00:00,19.33,19.39,19.27,19.35,1005200.0,12.0926,12.1301,12.055,12.1051,1005200.0
2009-04-30 11:30:00,19.36,19.4,19.2,19.38,1057600.0,12.1113,12.1364,12.0112,12.1238,1057600.0
2009-04-30 12:00:00,19.38,19.42,19.1,19.11,1463300.0,12.1238,12.1489,11.9487,11.9549,1463300.0
2009-04-30 12:30:00,19.12,19.13,18.55,18.87,1731900.0,11.9612,11.9675,11.6046,11.8048,1731900.0
2009-04-30 13:00:00,18.88,18.88,18.51,18.69,1360800.0,11.8111,11.8111,11.5796,11.6922,1360800.0
2009-04-30 13:30:00,18.68,19.0,18.63,18.94,1030000.0,11.6859,11.8861,11.6547,11.8486,1030000.0
2009-04-30 14:00:00,18.94,18.98,18.76,18.89,1148800.0,11.8486,11.8736,11.736,11.8173,1148800.0
2009-04-30 14:30:00,18.89,18.96,18.75,18.91,900300.0,11.8173,11.8611,11.7297,11.8298,900300.0
2009-04-30 15:00:00,18.9,18.92,18.32,18.41,2417400.0,11.8236,11.8361,11.4607,11.517,2417400.0
2009-04-30 15:30:00,18.41,18.69,18.07,18.2,6749500.0,11.517,11.6922,11.3043,11.3857,6749500.0
2009-05-01 09:30:00,18.18,18.48,17.88,18.35,2726000.0,11.3731,11.5608,11.1855,11.4795,2726000.0
2009-05-01 10:00:00,18.36,18.45,18.12,18.2,1658600.0,11.4858,11.5421,11.3356,11.3857,1658600.0
2009-05-01 10:30:00,18.2,18.26,18.07,18.11,798600.0,11.3857,11.4232,11.3043,11.3294,798600.0
2009-05-01 11:00:00,18.12,18.18,18.0,18.07,966800.0,11.3356,11.3731,11.2605,11.3043,966800.0
2009-05-01 11:30:00,18.07,18.08,17.91,17.94,912000.0,11.3043,11.3106,11.2042,11.223,912000.0
2009-05-01 12:00:00,17.93,18.03,17.9,17.96,1116800.0,11.2167,11.2793,11.198,11.2355,1116800.0
2009-05-01 12:30:00,17.95,18.07,17.89,17.9,998500.0,11.2293,11.3043,11.1917,11.198,998500.0
2009-05-01 13:00:00,17.91,18.07,17.86,18.02,1143300.0,11.2042,11.3043,11.173,11.2731,1143300.0
2009-05-01 13:30:00,18.02,18.06,17.95,18.03,845800.0,11.2731,11.2981,11.2293,11.2793,845800.0
2009-05-01 14:00:00,18.04,18.08,17.99,18.04,649900.0,11.2856,11.3106,11.2543,11.2856,649900.0
2009-05-01 14:30:00,18.05,18.07,17.98,18.03,985500.0,11.2918,11.3043,11.248,11.2793,985500.0
2009-05-01 15:00:00,18.03,18.15,17.65,17.71,1940800.0,11.2793,11.3544,11.0416,11.0791,1940800.0
2009-05-01 15:30:00,17.71,17.94,17.69,17.89,3744300.0,11.0791,11.223,11.0666,11.1917,3744300.0
2009-05-04 09:30:00,18.67,18.82,18.47,18.76,3144300.0,11.6797,11.7735,11.5546,11.736,3144300.0
2009-05-04 10:00:00,18.76,18.99,18.71,18.93,2572600.0,11.736,11.8799,11.7047,11.8423,2572600.0
2009-05-04 10:30:00,18.92,19.08,18.86,19.06,1612900.0,11.8361,11.9362,11.7985,11.9237,1612900.0
2009-05-04 11:00:00,19.07,19.14,18.86,18.87,1501200.0,11.9299,11.9737,11.7985,11.8048,1501200.0
2009-05-04 11:30:00,18.88,18.98,18.78,18.98,951800.0,11.8111,11.8736,11.7485,11.8736,951800.0
2009-05-04 12:00:00,18.98,19.0,18.75,18.78,1143300.0,11.8736,11.8861,11.7297,11.7485,1143300.0
2009-05-04 12:30:00,18.77,18.9,18.75,18.9,822000.0,11.7422,11.8236,11.7297,11.8236,822000.0
2009-05-04 13:00:00,18.9,19.0,18.89,18.9,1009000.0,11.8236,11.8861,11.8173,11.8236,1009000.0
2009-05-04 13:30:00,18.91,19.29,18.87,19.22,2077400.0,11.8298,12.0675,11.8048,12.0238,2077400.0
2009-05-04 14:00:00,19.22,19.45,19.12,19.44,1533600.0,12.0238,12.1676,11.9612,12.1614,1533600.0
2009-05-04 14:30:00,19.44,19.59,19.34,19.47,3010900.0,12.1614,12.2552,12.0988,12.1802,3010900.0
2009-05-04 15:00:00,19.47,19.89,19.47,19.78,3402600.0,12.1802,12.4429,12.1802,12.3741,3402600.0
2009-05-04 15:30:00,19.78,20.35,19.65,20.31,11451300.0,12.3741,12.7307,12.2928,12.7056,11451300.0
2009-05-05 09:30:00,19.86,20.01,19.16,19.46,3341400.0,12.4241,12.518,11.9862,12.1739,3341400.0
2009-05-05 10:00:00,19.46,19.72,19.31,19.55,2102400.0,12.1739,12.3365,12.0801,12.2302,2102400.0
2009-05-05 10:30:00,19.55,19.78,19.31,19.53,1940900.0,12.2302,12.3741,12.0801,12.2177,1940900.0
2009-05-05 11:00:00,19.55,19.85,19.54,19.72,1385200.0,12.2302,12.4179,12.2239,12.3365,1385200.0
2009-05-05 11:30:00,19.71,20.02,19.7,19.89,1472000.0,12.3303,12.5242,12.324,12.4429,1472000.0
2009-05-05 12:00:00,19.89,20.2,19.78,20.18,1388200.0,12.4429,12.6368,12.3741,12.6243,1388200.0
2009-05-05 12:30:00,20.18,20.18,19.8,19.94,1342200.0,12.6243,12.6243,12.3866,12.4742,1342200.0
2009-05-05 13:00:00,19.94,20.08,19.83,19.89,951600.0,12.4742,12.5618,12.4054,12.4429,951600.0
2009-05-05 13:30:00,19.89,19.97,19.73,19.9,1033200.0,12.4429,12.4929,12.3428,12.4492,1033200.0
2009-05-05 14:00:00,19.91,20.03,19.8,19.82,1112500.0,12.4554,12.5305,12.3866,12.3991,1112500.0
2009-05-05 14:30:00,19.82,20.02,19.79,19.96,1462700.0,12.3991,12.5242,12.3803,12.4867,1462700.0
2009-05-05 15:00:00,19.95,20.13,19.9,20.08,2021400.0,12.4804,12.593,12.4492,12.5618,2021400.0
2009-05-05 15:30:00,20.08,20.35,20.0,20.1,4944700.0,12.5618,12.7307,12.5117,12.5743,4944700.0
2009-05-06 09:30:00,20.59,20.89,20.31,20.74,5399600.0,12.8808,13.0685,12.7056,12.9746,5399600.0
2009-05-06 10:00:00,20.76,20.85,19.85,19.94,4151100.0,12.9872,13.0435,12.4179,12.4742,4151100.0
2009-05-06 10:30:00,19.94,20.13,19.91,20.09,1921100.0,12.4742,12.593,12.4554,12.568,1921100.0
2009-05-06 11:00:00,20.09,20.1,19.77,19.89,2243500.0,12.568,12.5743,12.3678,12.4429,2243500.0
2009-05-06 11:30:00,19.89,19.91,19.77,19.89,2075100.0,12.4429,12.4554,12.3678,12.4429,2075100.0
2009-05-06 12:00:00,19.89,20.33,19.87,20.27,2284600.0,12.4429,12.7182,12.4304,12.6806,2284600.0
2009-05-06 12:30:00,20.27,20.55,20.21,20.41,2388200.0,12.6806,12.8558,12.6431,12.7682,2388200.0
2009-05-06 13:00:00,20.4,20.41,20.17,20.17,1260700.0,12.7619,12.7682,12.6181,12.6181,1260700.0
2009-05-06 13:30:00,20.17,20.64,20.13,20.63,2412800.0,12.6181,12.9121,12.593,12.9058,2412800.0
2009-05-06 14:00:00,20.64,21.2,20.6,21.19,3649200.0,12.9121,13.2624,12.8871,13.2562,3649200.0
2009-05-06 14:30:00,21.19,21.39,20.81,21.17,4540900.0,13.2562,13.3813,13.0184,13.2436,4540900.0
2009-05-06 15:00:00,21.17,21.35,20.36,20.7,4554200.0,13.2436,13.3563,12.7369,12.9496,4554200.0
2009-05-06 15:30:00,20.69,21.5,20.59,21.24,9087100.0,12.9434,13.4501,12.8808,13.2874,9087100.0
2009-05-07 09:30:00,21.85,21.96,20.76,21.34,6677900.0,13.669,13.7379,12.9872,13.35,6677900.0
2009-05-07 10:00:00,21.34,21.56,20.58,20.62,4207700.0,13.35,13.4876,12.8746,12.8996,4207700.0
2009-05-07 10:30:00,20.62,20.95,20.55,20.66,2661900.0,12.8996,13.106,12.8558,12.9246,2661900.0
2009-05-07 11:00:00,20.65,20.7,20.01,20.1,3186700.0,12.9183,12.9496,12.518,12.5743,3186700.0
2009-05-07 11:30:00,20.1,20.35,20.0,20.24,2030900.0,12.5743,12.7307,12.5117,12.6619,2030900.0
2009-05-07 12:00:00,20.25,20.33,20.01,20.04,1752400.0,12.6681,12.7182,12.518,12.5367,1752400.0
2009-05-07 12:30:00,20.04,20.19,20.0,20.05,1533900.0,12.5367,12.6306,12.5117,12.543,1533900.0
2009-05-07 13:00:00,20.04,20.05,19.66,19.82,2144300.0,12.5367,12.543,12.299,12.3991,2144300.0
2009-05-07 13:30:00,19.82,19.85,19.48,19.74,2107100.0,12.3991,12.4179,12.1864,12.3491,2107100.0
2009-05-07 14:00:00,19.77,19.89,19.53,19.7,1862000.0,12.3678,12.4429,12.2177,12.324,1862000.0
2009-05-07 14:30:00,19.7,19.7,19.5,19.54,1740800.0,12.324,12.324,12.1989,12.2239,1740800.0
2009-05-07 15:00:00,19.54,19.76,19.4,19.69,2866500.0,12.2239,12.3616,12.1364,12.3178,2866500.0
2009-05-07 15:30:00,19.69,19.74,19.31,19.6,7588500.0,12.3178,12.3491,12.0801,12.2615,7588500.0
2009-05-08 09:30:00,20.48,20.51,19.0,19.44,8212800.0,12.812,12.8308,11.8861,12.1614,8212800.0
2009-05-08 10:00:00,19.44,19.7,19.34,19.5,3936600.0,12.1614,12.324,12.0988,12.1989,3936600.0
2009-05-08 10:30:00,19.5,19.75,19.41,19.42,2170700.0,12.1989,12.3553,12.1426,12.1489,2170700.0
2009-05-08 11:00:00,19.41,19.64,19.41,19.59,1524800.0,12.1426,12.2865,12.1426,12.2552,1524800.0
2009-05-08 11:30:00,19.59,20.01,19.57,20.0,2137000.0,12.2552,12.518,12.2427,12.5117,2137000.0
2009-05-08 12:00:00,20.0,20.59,20.0,20.13,2795300.0,12.5117,12.8808,12.5117,12.593,2795300.0
2009-05-08 12:30:00,20.13,20.33,20.08,20.31,1596500.0,12.593,12.7182,12.5618,12.7056,1596500.0
2009-05-08 13:00:00,20.31,20.54,20.24,20.36,1210200.0,12.7056,12.8495,12.6619,12.7369,1210200.0
2009-05-08 13:30:00,20.36,20.37,20.12,20.15,1226000.0,12.7369,12.7432,12.5868,12.6055,1226000.0
2009-05-08 14:00:00,20.15,20.35,20.15,20.25,1644300.0,12.6055,12.7307,12.6055,12.6681,1644300.0
2009-05-08 14:30:00,20.25,20.28,20.0,20.06,2334000.0,12.6681,12.6869,12.5117,12.5492,2334000.0
2009-05-08 15:00:00,20.06,20.17,19.79,20.12,2319900.0,12.5492,12.6181,12.3803,12.5868,2319900.0
2009-05-08 15:30:00,20.12,20.54,20.0,20.5,9728600.0,12.5868,12.8495,12.5117,12.8245,9728600.0
2009-05-11 09:30:00,19.53,19.75,19.23,19.65,4913000.0,12.2177,12.3553,12.03,12.2928,4913000.0
2009-05-11 10:00:00,19.65,19.8,19.31,19.35,3394800.0,12.2928,12.3866,12.0801,12.1051,3394800.0
2009-05-11 10:30:00,19.35,19.58,19.2,19.53,2802900.0,12.1051,12.249,12.0112,12.2177,2802900.0
2009-05-11 11:00:00,19.54,19.64,19.44,19.54,1419000.0,12.2239,12.2865,12.1614,12.2239,1419000.0
2009-05-11 11:30:00,19.54,19.55,19.37,19.37,1009900.0,12.2239,12.2302,12.1176,12.1176,1009900.0
2009-05-11 12:00:00,19.38,19.45,19.3,19.38,1224900.0,12.1238,12.1676,12.0738,12.1238,1224900.0
2009-05-11 12:30:00,19.38,19.42,19.23,19.24,949400.0,12.1238,12.1489,12.03,12.0363,949400.0
2009-05-11 13:00:00,19.24,19.35,19.1,19.34,1425400.0,12.0363,12.1051,11.9487,12.0988,1425400.0
2009-05-11 13:30:00,19.33,19.39,19.15,19.2,1418600.0,12.0926,12.1301,11.98,12.0112,1418600.0
2009-05-11 14:00:00,19.2,19.23,19.05,19.14,1591800.0,12.0112,12.03,11.9174,11.9737,1591800.0
2009-05-11 14:30:00,19.14,19.22,18.97,18.99,3641700.0,11.9737,12.0238,11.8674,11.8799,3641700.0
2009-05-11 15:00:00,18.99,19.0,18.5,18.64,4840100.0,11.8799,11.8861,11.5733,11.6609,4840100.0
2009-05-11 15:30:00,18.64,18.74,18.47,18.62,9026700.0,11.6609,11.7235,11.5546,11.6484,9026700.0
2009-05-12 09:30:00,18.0,18.0,17.14,17.56,27629600.0,11.2605,11.2605,10.7225,10.9853,27629600.0
2009-05-12 10:00:00,17.56,17.72,17.35,17.61,12166100.0,10.9853,11.0854,10.8539,11.0166,12166100.0
2009-05-12 10:30:00,17.62,17.86,17.5,17.72,8954400.0,11.0228,11.173,10.9477,11.0854,8954400.0
2009-05-12 11:00:00,17.72,17.87,17.5,17.73,5633600.0,11.0854,11.1792,10.9477,11.0916,5633600.0
2009-05-12 11:30:00,17.73,17.76,17.55,17.58,6262100.0,11.0916,11.1104,10.979,10.9978,6262100.0
2009-05-12 12:00:00,17.58,17.62,17.35,17.35,6152400.0,10.9978,11.0228,10.8539,10.8539,6152400.0
2009-05-12 12:30:00,17.35,17.55,17.34,17.41,3601000.0,10.8539,10.979,10.8477,10.8914,3601000.0
2009-05-12 13:00:00,17.41,17.55,17.33,17.46,4036700.0,10.8914,10.979,10.8414,10.9227,4036700.0
2009-05-12 13:30:00,17.45,17.63,17.43,17.5,2927500.0,10.9165,11.0291,10.904,10.9477,2927500.0
2009-05-12 14:00:00,17.5,17.76,17.45,17.69,6491100.0,10.9477,11.1104,10.9165,11.0666,6491100.0
2009-05-12 14:30:00,17.68,17.9,17.62,17.82,6521100.0,11.0604,11.198,11.0228,11.1479,6521100.0
2009-05-12 15:00:00,17.82,17.98,17.6,17.75,10174200.0,11.1479,11.248,11.0103,11.1041,10174200.0
2009-05-12 15:30:00,17.75,17.84,17.59,17.8,17428600.0,11.1041,11.1604,11.004,11.1354,17428600.0
2009-05-13 09:30:00,17.67,17.75,17.13,17.2,8623800.0,11.0541,11.1041,10.7163,10.7601,8623800.0
2009-05-13 10:00:00,17.19,17.29,17.1,17.22,5608800.0,10.7538,10.8164,10.6975,10.7726,5608800.0
2009-05-13 10:30:00,17.22,17.29,17.12,17.15,2999000.0,10.7726,10.8164,10.71,10.7288,2999000.0
2009-05-13 11:00:00,17.14,17.16,17.05,17.11,3678700.0,10.7225,10.735,10.6662,10.7038,3678700.0
2009-05-13 11:30:00,17.1,17.25,17.08,17.19,2599100.0,10.6975,10.7914,10.685,10.7538,2599100.0
2009-05-13 12:00:00,17.19,17.43,17.17,17.34,3172600.0,10.7538,10.904,10.7413,10.8477,3172600.0
2009-05-13 12:30:00,17.34,17.4,17.24,17.26,1733900.0,10.8477,10.8852,10.7851,10.7976,1733900.0
2009-05-13 13:00:00,17.25,17.5,17.2,17.45,3195000.0,10.7914,10.9477,10.7601,10.9165,3195000.0
2009-05-13 13:30:00,17.45,17.69,17.3,17.6,5956200.0,10.9165,11.0666,10.8226,11.0103,5956200.0
2009-05-13 14:00:00,17.59,17.67,17.48,17.5,2915900.0,11.004,11.0541,10.9352,10.9477,2915900.0
2009-05-13 14:30:00,17.5,17.63,17.45,17.56,2043600.0,10.9477,11.0291,10.9165,10.9853,2043600.0
2009-05-13 15:00:00,17.55,17.59,17.31,17.39,5776400.0,10.979,11.004,10.8289,10.8789,5776400.0
2009-05-13 15:30:00,17.39,17.5,17.29,17.45,11130500.0,10.8789,10.9477,10.8164,10.9165,11130500.0
2009-05-14 09:30:00,17.31,17.78,17.27,17.35,5569200.0,10.8289,11.1229,10.8039,10.8539,5569200.0
2009-05-14 10:00:00,17.35,17.56,17.34,17.44,2638900.0,10.8539,10.9853,10.8477,10.9102,2638900.0
2009-05-14 10:30:00,17.44,17.57,17.41,17.56,1871700.0,10.9102,10.9915,10.8914,10.9853,1871700.0
2009-05-14 11:00:00,17.56,17.65,17.55,17.6,2222900.0,10.9853,11.0416,10.979,11.0103,2222900.0
2009-05-14 11:30:00,17.59,17.62,17.54,17.6,1152800.0,11.004,11.0228,10.9728,11.0103,1152800.0
2009-05-14 12:00:00,17.6,17.92,17.59,17.82,2152100.0,11.0103,11.2105,11.004,11.1479,2152100.0
2009-05-14 12:30:00,17.82,17.83,17.55,17.7,3914300.0,11.1479,11.1542,10.979,11.0729,3914300.0
2009-05-14 13:00:00,17.7,17.73,17.36,17.63,1923100.0,11.0729,11.0916,10.8602,11.0291,1923100.0
2009-05-14 13:30:00,17.63,17.76,17.62,17.7,1143000.0,11.0291,11.1104,11.0228,11.0729,1143000.0
2009-05-14 14:00:00,17.7,17.85,17.55,17.81,1417700.0,11.0729,11.1667,10.979,11.1417,1417700.0
2009-05-14 14:30:00,17.81,17.89,17.76,17.83,2067800.0,11.1417,11.1917,11.1104,11.1542,2067800.0
2009-05-14 15:00:00,17.83,17.86,17.76,17.82,2795800.0,11.1542,11.173,11.1104,11.1479,2795800.0
2009-05-14 15:30:00,17.81,17.88,17.68,17.79,6940300.0,11.1417,11.1855,11.0604,11.1292,6940300.0
2009-05-15 09:30:00,17.74,18.07,17.55,17.84,5154900.0,11.0979,11.3043,10.979,11.1604,5154900.0
2009-05-15 10:00:00,17.84,17.95,17.8,17.94,2742800.0,11.1604,11.2293,11.1354,11.223,2742800.0
2009-05-15 10:30:00,17.95,18.0,17.86,17.92,2810600.0,11.2293,11.2605,11.173,11.2105,2810600.0
2009-05-15 11:00:00,17.92,17.97,17.84,17.88,1689800.0,11.2105,11.2418,11.1604,11.1855,1689800.0
2009-05-15 11:30:00,17.88,17.89,17.63,17.65,2675200.0,11.1855,11.1917,11.0291,11.0416,2675200.0
2009-05-15 12:00:00,17.65,17.74,17.64,17.66,1289800.0,11.0416,11.0979,11.0353,11.0478,1289800.0
2009-05-15 12:30:00,17.67,17.74,17.65,17.71,1420900.0,11.0541,11.0979,11.0416,11.0791,1420900.0
2009-05-15 13:00:00,17.71,17.79,17.64,17.66,1641500.0,11.0791,11.1292,11.0353,11.0478,1641500.0
2009-05-15 13:30:00,17.66,17.73,17.56,17.61,1552000.0,11.0478,11.0916,10.9853,11.0166,1552000.0
2009-05-15 14:00:00,17.6,17.77,17.58,17.65,1157400.0,11.0103,11.1167,10.9978,11.0416,1157400.0
2009-05-15 14:30:00,17.65,17.66,17.5,17.59,1195100.0,11.0416,11.0478,10.9477,11.004,1195100.0
2009-05-15 15:00:00,17.59,17.89,17.47,17.84,3055600.0,11.004,11.1917,10.929,11.1604,3055600.0
2009-05-15 15:30:00,17.84,17.86,17.58,17.69,5890500.0,11.1604,11.173,10.9978,11.0666,5890500.0
2009-05-18 09:30:00,18.2,18.41,18.11,18.28,7239400.0,11.3857,11.517,11.3294,11.4357,7239400.0
2009-05-18 10:00:00,18.29,18.63,18.27,18.52,6327000.0,11.442,11.6547,11.4294,11.5858,6327000.0
2009-05-18 10:30:00,18.51,18.75,18.42,18.7,3625800.0,11.5796,11.7297,11.5233,11.6984,3625800.0
2009-05-18 11:00:00,18.7,18.75,18.64,18.66,1579400.0,11.6984,11.7297,11.6609,11.6734,1579400.0
2009-05-18 11:30:00,18.66,18.7,18.5,18.66,2171900.0,11.6734,11.6984,11.5733,11.6734,2171900.0
2009-05-18 12:00:00,18.66,18.79,18.63,18.78,1439500.0,11.6734,11.7548,11.6547,11.7485,1439500.0
2009-05-18 12:30:00,18.77,19.02,18.77,18.93,2046900.0,11.7422,11.8986,11.7422,11.8423,2046900.0
2009-05-18 13:00:00,18.93,18.93,18.74,18.87,1215100.0,11.8423,11.8423,11.7235,11.8048,1215100.0
2009-05-18 13:30:00,18.87,19.06,18.85,18.99,2348900.0,11.8048,11.9237,11.7923,11.8799,2348900.0
2009-05-18 14:00:00,18.99,19.02,18.86,18.89,1319000.0,11.8799,11.8986,11.7985,11.8173,1319000.0
2009-05-18 14:30:00,18.88,18.98,18.81,18.86,1663700.0,11.8111,11.8736,11.7673,11.7985,1663700.0
2009-05-18 15:00:00,18.86,19.0,18.81,19.0,2172100.0,11.7985,11.8861,11.7673,11.8861,2172100.0
2009-05-18 15:30:00,18.99,19.44,18.97,19.29,10176000.0,11.8799,12.1614,11.8674,12.0675,10176000.0
2009-05-19 09:30:00,19.57,19.57,18.99,19.06,4072100.0,12.2427,12.2427,11.8799,11.9237,4072100.0
2009-05-19 10:00:00,19.06,19.7,19.03,19.7,4476800.0,11.9237,12.324,11.9049,12.324,4476800.0
2009-05-19 10:30:00,19.67,19.8,19.5,19.52,2397000.0,12.3053,12.3866,12.1989,12.2114,2397000.0
2009-05-19 11:00:00,19.52,19.53,19.22,19.34,1732500.0,12.2114,12.2177,12.0238,12.0988,1732500.0
2009-05-19 11:30:00,19.34,19.45,19.29,19.37,1477100.0,12.0988,12.1676,12.0675,12.1176,1477100.0
2009-05-19 12:00:00,19.37,19.37,19.26,19.35,1142500.0,12.1176,12.1176,12.0488,12.1051,1142500.0
2009-05-19 12:30:00,19.34,19.35,19.02,19.02,1674100.0,12.0988,12.1051,11.8986,11.8986,1674100.0
2009-05-19 13:00:00,19.03,19.18,19.02,19.12,1061600.0,11.9049,11.9987,11.8986,11.9612,1061600.0
2009-05-19 13:30:00,19.12,19.13,18.99,19.04,1233800.0,11.9612,11.9675,11.8799,11.9111,1233800.0
2009-05-19 14:00:00,19.04,19.09,18.92,19.08,1116800.0,11.9111,11.9424,11.8361,11.9362,1116800.0
2009-05-19 14:30:00,19.08,19.22,19.07,19.18,1041000.0,11.9362,12.0238,11.9299,11.9987,1041000.0
2009-05-19 15:00:00,19.19,19.28,19.12,19.23,1525600.0,12.005,12.0613,11.9612,12.03,1525600.0
2009-05-19 15:30:00,19.23,19.24,18.85,18.89,5413200.0,12.03,12.0363,11.7923,11.8173,5413200.0
2009-05-20 09:30:00,19.19,19.5,19.18,19.49,3493300.0,12.005,12.1989,11.9987,12.1927,3493300.0
2009-05-20 10:00:00,19.49,19.53,19.35,19.43,3016500.0,12.1927,12.2177,12.1051,12.1551,3016500.0
2009-05-20 10:30:00,19.42,19.5,18.86,18.89,4038900.0,12.1489,12.1989,11.7985,11.8173,4038900.0
2009-05-20 11:00:00,18.88,19.01,18.68,18.82,3440900.0,11.8111,11.8924,11.6859,11.7735,3440900.0
2009-05-20 11:30:00,18.82,18.96,18.69,18.69,3010800.0,11.7735,11.8611,11.6922,11.6922,3010800.0
2009-05-20 12:00:00,18.69,18.77,18.6,18.71,2228700.0,11.6922,11.7422,11.6359,11.7047,2228700.0
2009-05-20 12:30:00,18.71,18.71,18.44,18.58,2179400.0,11.7047,11.7047,11.5358,11.6234,2179400.0
2009-05-20 13:00:00,18.58,18.83,18.58,18.79,1263000.0,11.6234,11.7798,11.6234,11.7548,1263000.0
2009-05-20 13:30:00,18.78,19.0,18.69,18.92,1333400.0,11.7485,11.8861,11.6922,11.8361,1333400.0
2009-05-20 14:00:00,18.92,18.92,18.67,18.76,1908600.0,11.8361,11.8361,11.6797,11.736,1908600.0
2009-05-20 14:30:00,18.76,18.81,18.6,18.7,1555200.0,11.736,11.7673,11.6359,11.6984,1555200.0
2009-05-20 15:00:00,18.69,18.72,18.25,18.38,2536600.0,11.6922,11.711,11.4169,11.4983,2536600.0
2009-05-20 15:30:00,18.37,18.59,18.28,18.48,4561900.0,11.492,11.6296,11.4357,11.5608,4561900.0
2009-05-21 09:30:00,18.22,18.42,17.96,18.01,3477700.0,11.3982,11.5233,11.2355,11.2668,3477700.0
2009-05-21 10:00:00,18.01,18.4,17.9,18.0,3979300.0,11.2668,11.5108,11.198,11.2605,3979300.0
2009-05-21 10:30:00,18.0,18.13,17.9,17.91,1256200.0,11.2605,11.3419,11.198,11.2042,1256200.0
2009-05-21 11:00:00,17.91,18.13,17.84,18.07,1667000.0,11.2042,11.3419,11.1604,11.3043,1667000.0
2009-05-21 11:30:00,18.07,18.3,18.0,18.27,1129800.0,11.3043,11.4482,11.2605,11.4294,1129800.0
2009-05-21 12:00:00,18.27,18.32,18.09,18.11,889200.0,11.4294,11.4607,11.3168,11.3294,889200.0
2009-05-21 12:30:00,18.11,18.26,18.1,18.18,559300.0,11.3294,11.4232,11.3231,11.3731,559300.0
2009-05-21 13:00:00,18.17,18.21,17.96,17.97,877400.0,11.3669,11.3919,11.2355,11.2418,877400.0
2009-05-21 13:30:00,17.97,18.1,17.96,18.03,1527100.0,11.2418,11.3231,11.2355,11.2793,1527100.0
2009-05-21 14:00:00,18.02,18.06,17.91,17.99,1371200.0,11.2731,11.2981,11.2042,11.2543,1371200.0
2009-05-21 14:30:00,17.98,18.01,17.82,17.91,1526900.0,11.248,11.2668,11.1479,11.2042,1526900.0
2009-05-21 15:00:00,17.91,17.94,17.76,17.77,1284100.0,11.2042,11.223,11.1104,11.1167,1284100.0
2009-05-21 15:30:00,17.77,18.11,17.77,18.11,4120300.0,11.1167,11.3294,11.1167,11.3294,4120300.0
2009-05-22 09:30:00,18.21,18.26,18.0,18.19,2829800.0,11.3919,11.4232,11.2605,11.3794,2829800.0
2009-05-22 10:00:00,18.2,18.38,18.15,18.29,1730000.0,11.3857,11.4983,11.3544,11.442,1730000.0
2009-05-22 10:30:00,18.28,18.32,18.17,18.2,1362500.0,11.4357,11.4607,11.3669,11.3857,1362500.0
2009-05-22 11:00:00,18.2,18.3,18.11,18.15,1179600.0,11.3857,11.4482,11.3294,11.3544,1179600.0
2009-05-22 11:30:00,18.14,18.25,18.11,18.16,966600.0,11.3481,11.4169,11.3294,11.3606,966600.0
2009-05-22 12:00:00,18.16,18.21,18.13,18.14,743500.0,11.3606,11.3919,11.3419,11.3481,743500.0
2009-05-22 12:30:00,18.14,18.15,18.07,18.14,778700.0,11.3481,11.3544,11.3043,11.3481,778700.0
2009-05-22 13:00:00,18.14,18.17,18.08,18.13,795100.0,11.3481,11.3669,11.3106,11.3419,795100.0
2009-05-22 13:30:00,18.13,18.14,18.06,18.12,1006400.0,11.3419,11.3481,11.2981,11.3356,1006400.0
2009-05-22 14:00:00,18.12,18.14,18.0,18.0,1009300.0,11.3356,11.3481,11.2605,11.2605,1009300.0
2009-05-22 14:30:00,18.0,18.06,17.95,18.03,1370400.0,11.2605,11.2981,11.2293,11.2793,1370400.0
2009-05-22 15:00:00,18.03,18.13,18.0,18.05,1329400.0,11.2793,11.3419,11.2605,11.2918,1329400.0
2009-05-22 15:30:00,18.04,18.09,17.81,17.85,3892600.0,11.2856,11.3168,11.1417,11.1667,3892600.0
2009-05-26 09:30:00,17.65,18.17,17.62,17.92,3003400.0,11.0416,11.3669,11.0228,11.2105,3003400.0
2009-05-26 10:00:00,17.93,18.43,17.91,18.35,3142700.0,11.2167,11.5295,11.2042,11.4795,3142700.0
2009-05-26 10:30:00,18.34,18.4,18.18,18.2,1301400.0,11.4732,11.5108,11.3731,11.3857,1301400.0
2009-05-26 11:00:00,18.2,18.24,18.09,18.17,917200.0,11.3857,11.4107,11.3168,11.3669,917200.0
2009-05-26 11:30:00,18.16,18.27,18.14,18.21,985800.0,11.3606,11.4294,11.3481,11.3919,985800.0
2009-05-26 12:00:00,18.22,18.49,18.18,18.49,1926600.0,11.3982,11.5671,11.3731,11.5671,1926600.0
2009-05-26 12:30:00,18.49,18.68,18.42,18.65,1438900.0,11.5671,11.6859,11.5233,11.6672,1438900.0
2009-05-26 13:00:00,18.65,18.82,18.64,18.71,1542300.0,11.6672,11.7735,11.6609,11.7047,1542300.0
2009-05-26 13:30:00,18.71,18.92,18.67,18.92,1500500.0,11.7047,11.8361,11.6797,11.8361,1500500.0
2009-05-26 14:00:00,18.92,19.09,18.87,18.97,2500000.0,11.8361,11.9424,11.8048,11.8674,2500000.0
2009-05-26 14:30:00,18.97,19.06,18.85,18.88,1639400.0,11.8674,11.9237,11.7923,11.8111,1639400.0
2009-05-26 15:00:00,18.88,18.97,18.74,18.93,1986100.0,11.8111,11.8674,11.7235,11.8423,1986100.0
2009-05-26 15:30:00,18.93,19.04,18.71,19.01,5320900.0,11.8423,11.9111,11.7047,11.8924,5320900.0
2009-05-27 09:30:00,19.07,19.07,18.44,18.62,2810900.0,11.9299,11.9299,11.5358,11.6484,2810900.0
2009-05-27 10:00:00,18.62,18.78,18.57,18.71,3089500.0,11.6484,11.7485,11.6171,11.7047,3089500.0
2009-05-27 10:30:00,18.71,18.72,18.56,18.68,1827700.0,11.7047,11.711,11.6109,11.6859,1827700.0
2009-05-27 11:00:00,18.68,18.69,18.48,18.5,1753500.0,11.6859,11.6922,11.5608,11.5733,1753500.0
2009-05-27 11:30:00,18.5,18.65,18.48,18.64,1351700.0,11.5733,11.6672,11.5608,11.6609,1351700.0
2009-05-27 12:00:00,18.65,18.86,18.6,18.75,1784900.0,11.6672,11.7985,11.6359,11.7297,1784900.0
2009-05-27 12:30:00,18.74,18.75,18.55,18.63,956000.0,11.7235,11.7297,11.6046,11.6547,956000.0
2009-05-27 13:00:00,18.63,18.69,18.62,18.66,584300.0,11.6547,11.6922,11.6484,11.6734,584300.0
2009-05-27 13:30:00,18.66,18.67,18.5,18.55,1864800.0,11.6734,11.6797,11.5733,11.6046,1864800.0
2009-05-27 14:00:00,18.54,18.56,18.31,18.4,1444700.0,11.5984,11.6109,11.4545,11.5108,1444700.0
2009-05-27 14:30:00,18.4,18.49,18.33,18.37,1235200.0,11.5108,11.5671,11.467,11.492,1235200.0
2009-05-27 15:00:00,18.37,18.38,17.96,18.04,2407300.0,11.492,11.4983,11.2355,11.2856,2407300.0
2009-05-27 15:30:00,18.04,18.18,17.9,17.99,7021000.0,11.2856,11.3731,11.198,11.2543,7021000.0
2009-05-28 09:30:00,18.1,18.2,17.78,18.14,2955400.0,11.3231,11.3857,11.1229,11.3481,2955400.0
2009-05-28 10:00:00,18.13,18.13,17.72,17.99,2471900.0,11.3419,11.3419,11.0854,11.2543,2471900.0
2009-05-28 10:30:00,17.98,18.49,17.96,18.46,2608300.0,11.248,11.5671,11.2355,11.5483,2608300.0
2009-05-28 11:00:00,18.47,18.5,18.35,18.38,1332400.0,11.5546,11.5733,11.4795,11.4983,1332400.0
2009-05-28 11:30:00,18.38,18.49,18.35,18.44,834300.0,11.4983,11.5671,11.4795,11.5358,834300.0
2009-05-28 12:00:00,18.45,18.47,18.27,18.3,1074700.0,11.5421,11.5546,11.4294,11.4482,1074700.0
2009-05-28 12:30:00,18.3,18.33,18.16,18.25,655500.0,11.4482,11.467,11.3606,11.4169,655500.0
2009-05-28 13:00:00,18.25,18.69,18.22,18.55,1827500.0,11.4169,11.6922,11.3982,11.6046,1827500.0
2009-05-28 13:30:00,18.55,18.67,18.51,18.59,989100.0,11.6046,11.6797,11.5796,11.6296,989100.0
2009-05-28 14:00:00,18.59,18.74,18.56,18.7,1181700.0,11.6296,11.7235,11.6109,11.6984,1181700.0
2009-05-28 14:30:00,18.71,18.74,18.53,18.6,1202900.0,11.7047,11.7235,11.5921,11.6359,1202900.0
2009-05-28 15:00:00,18.61,18.73,18.58,18.73,2369800.0,11.6421,11.7172,11.6234,11.7172,2369800.0
2009-05-28 15:30:00,18.72,18.92,18.7,18.89,5395100.0,11.711,11.8361,11.6984,11.8173,5395100.0
2009-05-29 09:30:00,18.96,19.06,18.68,18.91,3208400.0,11.8611,11.9237,11.6859,11.8298,3208400.0
2009-05-29 10:00:00,18.9,18.94,18.79,18.93,1605800.0,11.8236,11.8486,11.7548,11.8423,1605800.0
2009-05-29 10:30:00,18.93,18.95,18.75,18.76,1491200.0,11.8423,11.8548,11.7297,11.736,1491200.0
2009-05-29 11:00:00,18.76,18.91,18.66,18.8,1285800.0,11.736,11.8298,11.6734,11.761,1285800.0
2009-05-29 11:30:00,18.8,18.93,18.76,18.77,981500.0,11.761,11.8423,11.736,11.7422,981500.0
2009-05-29 12:00:00,18.78,18.87,18.75,18.83,759300.0,11.7485,11.8048,11.7297,11.7798,759300.0
2009-05-29 12:30:00,18.83,18.85,18.75,18.77,611900.0,11.7798,11.7923,11.7297,11.7422,611900.0
2009-05-29 13:00:00,18.77,18.83,18.77,18.77,669800.0,11.7422,11.7798,11.7422,11.7422,669800.0
2009-05-29 13:30:00,18.78,18.83,18.7,18.71,932700.0,11.7485,11.7798,11.6984,11.7047,932700.0
2009-05-29 14:00:00,18.71,18.74,18.61,18.64,702000.0,11.7047,11.7235,11.6421,11.6609,702000.0
2009-05-29 14:30:00,18.63,18.66,18.46,18.53,1201300.0,11.6547,11.6734,11.5483,11.5921,1201300.0
2009-05-29 15:00:00,18.53,18.81,18.51,18.76,2533400.0,11.5921,11.7673,11.5796,11.736,2533400.0
2009-05-29 15:30:00,18.76,19.2,18.73,19.19,5624700.0,11.736,12.0112,11.7172,12.005,5624700.0
2009-06-01 09:30:00,19.52,19.52,18.76,19.35,3085400.0,12.2114,12.2114,11.736,12.1051,3085400.0
2009-06-01 10:00:00,19.36,19.47,19.3,19.37,2276000.0,12.1113,12.1802,12.0738,12.1176,2276000.0
2009-06-01 10:30:00,19.37,19.5,19.29,19.35,2100800.0,12.1176,12.1989,12.0675,12.1051,2100800.0
2009-06-01 11:00:00,19.35,19.4,19.26,19.33,1610400.0,12.1051,12.1364,12.0488,12.0926,1610400.0
2009-06-01 11:30:00,19.33,19.39,19.29,19.32,1645700.0,12.0926,12.1301,12.0675,12.0863,1645700.0
2009-06-01 12:00:00,19.32,19.37,19.3,19.35,1277600.0,12.0863,12.1176,12.0738,12.1051,1277600.0
2009-06-01 12:30:00,19.35,19.4,19.29,19.32,1142900.0,12.1051,12.1364,12.0675,12.0863,1142900.0
2009-06-01 13:00:00,19.31,19.37,19.3,19.36,1157900.0,12.0801,12.1176,12.0738,12.1113,1157900.0
2009-06-01 13:30:00,19.37,19.47,19.36,19.46,1588900.0,12.1176,12.1802,12.1113,12.1739,1588900.0
2009-06-01 14:00:00,19.46,19.47,19.14,19.15,3490200.0,12.1739,12.1802,11.9737,11.98,3490200.0
2009-06-01 14:30:00,19.15,19.16,18.64,18.79,3354800.0,11.98,11.9862,11.6609,11.7548,3354800.0
2009-06-01 15:00:00,18.78,18.93,18.67,18.92,2517600.0,11.7485,11.8423,11.6797,11.8361,2517600.0
2009-06-01 15:30:00,18.93,19.27,18.93,19.08,6894000.0,11.8423,12.055,11.8423,11.9362,6894000.0
2009-06-02 09:30:00,18.93,19.1,18.22,18.24,4436500.0,11.8423,11.9487,11.3982,11.4107,4436500.0
2009-06-02 10:00:00,18.24,18.43,18.16,18.3,5086100.0,11.4107,11.5295,11.3606,11.4482,5086100.0
2009-06-02 10:30:00,18.3,18.34,18.09,18.13,2110100.0,11.4482,11.4732,11.3168,11.3419,2110100.0
2009-06-02 11:00:00,18.13,18.17,17.96,17.98,3074900.0,11.3419,11.3669,11.2355,11.248,3074900.0
2009-06-02 11:30:00,17.98,18.01,17.76,17.78,2452600.0,11.248,11.2668,11.1104,11.1229,2452600.0
2009-06-02 12:00:00,17.78,18.0,17.72,17.9,2887600.0,11.1229,11.2605,11.0854,11.198,2887600.0
2009-06-02 12:30:00,17.9,17.96,17.87,17.93,1378000.0,11.198,11.2355,11.1792,11.2167,1378000.0
2009-06-02 13:00:00,17.94,18.06,17.9,18.06,1113500.0,11.223,11.2981,11.198,11.2981,1113500.0
2009-06-02 13:30:00,18.06,18.17,18.02,18.04,1476700.0,11.2981,11.3669,11.2731,11.2856,1476700.0
2009-06-02 14:00:00,18.04,18.15,17.96,18.12,1250900.0,11.2856,11.3544,11.2355,11.3356,1250900.0
2009-06-02 14:30:00,18.12,18.24,18.1,18.15,1424400.0,11.3356,11.4107,11.3231,11.3544,1424400.0
2009-06-02 15:00:00,18.15,18.22,18.03,18.07,1793700.0,11.3544,11.3982,11.2793,11.3043,1793700.0
2009-06-02 15:30:00,18.07,18.23,18.06,18.15,3385600.0,11.3043,11.4044,11.2981,11.3544,3385600.0
2009-06-03 09:30:00,18.0,18.5,18.0,18.41,3673600.0,11.2605,11.5733,11.2605,11.517,3673600.0
2009-06-03 10:00:00,18.4,18.41,18.0,18.19,2234000.0,11.5108,11.517,11.2605,11.3794,2234000.0
2009-06-03 10:30:00,18.19,18.27,18.14,18.19,1062200.0,11.3794,11.4294,11.3481,11.3794,1062200.0
2009-06-03 11:00:00,18.19,18.2,18.09,18.1,1398400.0,11.3794,11.3857,11.3168,11.3231,1398400.0
2009-06-03 11:30:00,18.1,18.12,18.03,18.05,705600.0,11.3231,11.3356,11.2793,11.2918,705600.0
2009-06-03 12:00:00,18.04,18.05,17.9,17.95,909800.0,11.2856,11.2918,11.198,11.2293,909800.0
2009-06-03 12:30:00,17.94,18.06,17.94,18.04,621600.0,11.223,11.2981,11.223,11.2856,621600.0
2009-06-03 13:00:00,18.03,18.1,18.0,18.01,473300.0,11.2793,11.3231,11.2605,11.2668,473300.0
2009-06-03 13:30:00,18.01,18.09,18.01,18.02,662600.0,11.2668,11.3168,11.2668,11.2731,662600.0
2009-06-03 14:00:00,18.01,18.05,17.94,17.96,1098200.0,11.2668,11.2918,11.223,11.2355,1098200.0
2009-06-03 14:30:00,17.95,18.09,17.93,18.07,737100.0,11.2293,11.3168,11.2167,11.3043,737100.0
2009-06-03 15:00:00,18.07,18.11,17.9,17.9,1193100.0,11.3043,11.3294,11.198,11.198,1193100.0
2009-06-03 15:30:00,17.9,18.1,17.8,18.09,4128800.0,11.198,11.3231,11.1354,11.3168,4128800.0
2009-06-04 09:30:00,18.22,18.33,17.86,17.89,2183900.0,11.3982,11.467,11.173,11.1917,2183900.0
2009-06-04 10:00:00,17.89,18.02,17.83,17.98,1487500.0,11.1917,11.2731,11.1542,11.248,1487500.0
2009-06-04 10:30:00,17.99,18.42,17.98,18.4,2670400.0,11.2543,11.5233,11.248,11.5108,2670400.0
2009-06-04 11:00:00,18.39,18.48,18.33,18.44,1554700.0,11.5045,11.5608,11.467,11.5358,1554700.0
2009-06-04 11:30:00,18.43,18.48,18.36,18.43,1188400.0,11.5295,11.5608,11.4858,11.5295,1188400.0
2009-06-04 12:00:00,18.43,18.45,18.37,18.45,790400.0,11.5295,11.5421,11.492,11.5421,790400.0
2009-06-04 12:30:00,18.45,18.48,18.3,18.43,1032800.0,11.5421,11.5608,11.4482,11.5295,1032800.0
2009-06-04 13:00:00,18.43,18.68,18.42,18.54,1234400.0,11.5295,11.6859,11.5233,11.5984,1234400.0
2009-06-04 13:30:00,18.54,18.68,18.52,18.57,1083100.0,11.5984,11.6859,11.5858,11.6171,1083100.0
2009-06-04 14:00:00,18.56,18.6,18.51,18.6,1277700.0,11.6109,11.6359,11.5796,11.6359,1277700.0
2009-06-04 14:30:00,18.6,18.6,18.51,18.58,1172500.0,11.6359,11.6359,11.5796,11.6234,1172500.0
2009-06-04 15:00:00,18.58,18.59,18.47,18.56,1069000.0,11.6234,11.6296,11.5546,11.6109,1069000.0
2009-06-04 15:30:00,18.56,18.72,18.47,18.64,4737500.0,11.6109,11.711,11.5546,11.6609,4737500.0
2009-06-05 09:30:00,18.88,19.05,18.4,18.47,3781900.0,11.8111,11.9174,11.5108,11.5546,3781900.0
2009-06-05 10:00:00,18.46,18.54,18.15,18.41,3462100.0,11.5483,11.5984,11.3544,11.517,3462100.0
2009-06-05 10:30:00,18.44,18.47,18.27,18.42,1665300.0,11.5358,11.5546,11.4294,11.5233,1665300.0
2009-06-05 11:00:00,18.42,18.47,18.3,18.35,1334900.0,11.5233,11.5546,11.4482,11.4795,1334900.0
2009-06-05 11:30:00,18.35,18.37,18.25,18.34,853400.0,11.4795,11.492,11.4169,11.4732,853400.0
2009-06-05 12:00:00,18.34,18.37,18.28,18.35,902500.0,11.4732,11.492,11.4357,11.4795,902500.0
2009-06-05 12:30:00,18.35,18.38,18.3,18.35,929100.0,11.4795,11.4983,11.4482,11.4795,929100.0
2009-06-05 13:00:00,18.35,18.36,18.2,18.2,1084200.0,11.4795,11.4858,11.3857,11.3857,1084200.0
2009-06-05 13:30:00,18.2,18.21,18.07,18.08,1280300.0,11.3857,11.3919,11.3043,11.3106,1280300.0
2009-06-05 14:00:00,18.08,18.11,17.96,18.05,1864600.0,11.3106,11.3294,11.2355,11.2918,1864600.0
2009-06-05 14:30:00,18.04,18.19,18.0,18.14,1259300.0,11.2856,11.3794,11.2605,11.3481,1259300.0
2009-06-05 15:00:00,18.14,18.23,18.05,18.11,2153300.0,11.3481,11.4044,11.2918,11.3294,2153300.0
2009-06-05 15:30:00,18.11,18.2,18.0,18.04,4735300.0,11.3294,11.3857,11.2605,11.2856,4735300.0
2009-06-08 09:30:00,17.96,18.37,17.9,18.3,2210000.0,11.2355,11.492,11.198,11.4482,2210000.0
2009-06-08 10:00:00,18.3,18.47,18.22,18.25,2392000.0,11.4482,11.5546,11.3982,11.4169,2392000.0
2009-06-08 10:30:00,18.25,18.37,18.17,18.18,2085500.0,11.4169,11.492,11.3669,11.3731,2085500.0
2009-06-08 11:00:00,18.17,18.3,18.15,18.25,1000700.0,11.3669,11.4482,11.3544,11.4169,1000700.0
2009-06-08 11:30:00,18.25,18.26,18.2,18.25,979700.0,11.4169,11.4232,11.3857,11.4169,979700.0
2009-06-08 12:00:00,18.25,18.28,18.14,18.23,510600.0,11.4169,11.4357,11.3481,11.4044,510600.0
2009-06-08 12:30:00,18.23,18.24,18.16,18.18,475500.0,11.4044,11.4107,11.3606,11.3731,475500.0
2009-06-08 13:00:00,18.18,18.29,18.18,18.26,648000.0,11.3731,11.442,11.3731,11.4232,648000.0
2009-06-08 13:30:00,18.27,18.3,18.18,18.28,598900.0,11.4294,11.4482,11.3731,11.4357,598900.0
2009-06-08 14:00:00,18.29,18.3,18.23,18.27,587300.0,11.442,11.4482,11.4044,11.4294,587300.0
2009-06-08 14:30:00,18.28,18.29,18.23,18.24,782000.0,11.4357,11.442,11.4044,11.4107,782000.0
2009-06-08 15:00:00,18.25,18.35,18.19,18.32,1722000.0,11.4169,11.4795,11.3794,11.4607,1722000.0
2009-06-08 15:30:00,18.31,18.46,18.29,18.32,3491000.0,11.4545,11.5483,11.442,11.4607,3491000.0
2009-06-09 09:30:00,18.45,18.54,18.13,18.17,2895900.0,11.5421,11.5984,11.3419,11.3669,2895900.0
2009-06-09 10:00:00,18.16,18.26,18.08,18.16,2434600.0,11.3606,11.4232,11.3106,11.3606,2434600.0
2009-06-09 10:30:00,18.16,18.17,18.02,18.09,1822500.0,11.3606,11.3669,11.2731,11.3168,1822500.0
2009-06-09 11:00:00,18.09,18.14,18.05,18.12,933800.0,11.3168,11.3481,11.2918,11.3356,933800.0
2009-06-09 11:30:00,18.11,18.25,18.11,18.2,1324500.0,11.3294,11.4169,11.3294,11.3857,1324500.0
2009-06-09 12:00:00,18.19,18.32,18.15,18.3,1021800.0,11.3794,11.4607,11.3544,11.4482,1021800.0
2009-06-09 12:30:00,18.3,18.3,18.18,18.25,576700.0,11.4482,11.4482,11.3731,11.4169,576700.0
2009-06-09 13:00:00,18.25,18.34,18.23,18.32,1162700.0,11.4169,11.4732,11.4044,11.4607,1162700.0
2009-06-09 13:30:00,18.32,18.32,18.2,18.26,777300.0,11.4607,11.4607,11.3857,11.4232,777300.0
2009-06-09 14:00:00,18.25,18.26,18.17,18.2,925800.0,11.4169,11.4232,11.3669,11.3857,925800.0
2009-06-09 14:30:00,18.2,18.24,18.07,18.14,1747400.0,11.3857,11.4107,11.3043,11.3481,1747400.0
2009-06-09 15:00:00,18.15,18.21,18.09,18.14,1380500.0,11.3544,11.3919,11.3168,11.3481,1380500.0
2009-06-09 15:30:00,18.13,18.23,18.07,18.16,3122500.0,11.3419,11.4044,11.3043,11.3606,3122500.0
2009-06-10 09:30:00,18.35,18.35,18.01,18.16,2615100.0,11.4795,11.4795,11.2668,11.3606,2615100.0
2009-06-10 10:00:00,18.16,18.21,18.02,18.17,1809000.0,11.3606,11.3919,11.2731,11.3669,1809000.0
2009-06-10 10:30:00,18.18,18.21,17.96,18.01,2324300.0,11.3731,11.3919,11.2355,11.2668,2324300.0
2009-06-10 11:00:00,18.01,18.03,17.91,18.02,1598700.0,11.2668,11.2793,11.2042,11.2731,1598700.0
2009-06-10 11:30:00,18.03,18.08,18.02,18.03,639200.0,11.2793,11.3106,11.2731,11.2793,639200.0
2009-06-10 12:00:00,18.04,18.05,17.9,17.94,1500000.0,11.2856,11.2918,11.198,11.223,1500000.0
2009-06-10 12:30:00,17.95,18.0,17.92,17.99,848200.0,11.2293,11.2605,11.2105,11.2543,848200.0
2009-06-10 13:00:00,17.99,18.0,17.85,17.92,1679000.0,11.2543,11.2605,11.1667,11.2105,1679000.0
2009-06-10 13:30:00,17.91,17.96,17.84,17.94,1556000.0,11.2042,11.2355,11.1604,11.223,1556000.0
2009-06-10 14:00:00,17.94,18.06,17.89,18.01,1622300.0,11.223,11.2981,11.1917,11.2668,1622300.0
2009-06-10 14:30:00,18.01,18.09,17.91,17.94,1031500.0,11.2668,11.3168,11.2042,11.223,1031500.0
2009-06-10 15:00:00,17.94,17.98,17.88,17.91,1629900.0,11.223,11.248,11.1855,11.2042,1629900.0
2009-06-10 15:30:00,17.91,18.11,17.9,18.08,4102600.0,11.2042,11.3294,11.198,11.3106,4102600.0
2009-06-11 09:30:00,18.1,18.38,18.02,18.24,2723600.0,11.3231,11.4983,11.2731,11.4107,2723600.0
2009-06-11 10:00:00,18.25,18.48,18.24,18.34,1808100.0,11.4169,11.5608,11.4107,11.4732,1808100.0
2009-06-11 10:30:00,18.34,18.37,18.29,18.29,959300.0,11.4732,11.492,11.442,11.442,959300.0
2009-06-11 11:00:00,18.29,18.41,18.26,18.41,1032400.0,11.442,11.517,11.4232,11.517,1032400.0
2009-06-11 11:30:00,18.41,18.44,18.3,18.35,1018000.0,11.517,11.5358,11.4482,11.4795,1018000.0
2009-06-11 12:00:00,18.34,18.36,18.29,18.33,1409900.0,11.4732,11.4858,11.442,11.467,1409900.0
2009-06-11 12:30:00,18.34,18.55,18.33,18.5,1662200.0,11.4732,11.6046,11.467,11.5733,1662200.0
2009-06-11 13:00:00,18.5,18.58,18.46,18.56,1433000.0,11.5733,11.6234,11.5483,11.6109,1433000.0
2009-06-11 13:30:00,18.56,18.56,18.34,18.37,1380400.0,11.6109,11.6109,11.4732,11.492,1380400.0
2009-06-11 14:00:00,18.38,18.53,18.31,18.52,1370600.0,11.4983,11.5921,11.4545,11.5858,1370600.0
2009-06-11 14:30:00,18.53,18.57,18.39,18.54,1664100.0,11.5921,11.6171,11.5045,11.5984,1664100.0
2009-06-11 15:00:00,18.55,18.58,18.45,18.46,1522300.0,11.6046,11.6234,11.5421,11.5483,1522300.0
2009-06-11 15:30:00,18.45,18.46,18.32,18.34,3113100.0,11.5421,11.5483,11.4607,11.4732,3113100.0
2009-06-12 09:30:00,18.26,18.63,18.26,18.34,2612400.0,11.4232,11.6547,11.4232,11.4732,2612400.0
2009-06-12 10:00:00,18.34,18.48,18.29,18.4,1614200.0,11.4732,11.5608,11.442,11.5108,1614200.0
2009-06-12 10:30:00,18.4,18.53,18.4,18.43,930300.0,11.5108,11.5921,11.5108,11.5295,930300.0
2009-06-12 11:00:00,18.43,18.44,18.31,18.31,1100400.0,11.5295,11.5358,11.4545,11.4545,1100400.0
2009-06-12 11:30:00,18.31,18.4,18.3,18.39,955000.0,11.4545,11.5108,11.4482,11.5045,955000.0
2009-06-12 12:00:00,18.39,18.42,18.35,18.36,427400.0,11.5045,11.5233,11.4795,11.4858,427400.0
2009-06-12 12:30:00,18.35,18.45,18.33,18.42,774800.0,11.4795,11.5421,11.467,11.5233,774800.0
2009-06-12 13:00:00,18.42,18.46,18.37,18.37,934400.0,11.5233,11.5483,11.492,11.492,934400.0
2009-06-12 13:30:00,18.38,18.51,18.34,18.5,1349000.0,11.4983,11.5796,11.4732,11.5733,1349000.0
2009-06-12 14:00:00,18.49,18.52,18.44,18.47,1084700.0,11.5671,11.5858,11.5358,11.5546,1084700.0
2009-06-12 14:30:00,18.47,18.56,18.47,18.52,1252000.0,11.5546,11.6109,11.5546,11.5858,1252000.0
2009-06-12 15:00:00,18.52,18.58,18.49,18.56,1105000.0,11.5858,11.6234,11.5671,11.6109,1105000.0
2009-06-12 15:30:00,18.57,18.59,18.43,18.59,2254000.0,11.6171,11.6296,11.5295,11.6296,2254000.0
2009-06-15 09:30:00,18.33,18.56,18.22,18.3,2045600.0,11.467,11.6109,11.3982,11.4482,2045600.0
2009-06-15 10:00:00,18.3,18.33,18.17,18.19,1461900.0,11.4482,11.467,11.3669,11.3794,1461900.0
2009-06-15 10:30:00,18.19,18.2,18.05,18.1,2089200.0,11.3794,11.3857,11.2918,11.3231,2089200.0
2009-06-15 11:00:00,18.1,18.12,17.9,17.92,1630900.0,11.3231,11.3356,11.198,11.2105,1630900.0
2009-06-15 11:30:00,17.91,17.98,17.9,17.93,855200.0,11.2042,11.248,11.198,11.2167,855200.0
2009-06-15 12:00:00,17.92,17.93,17.75,17.76,1455000.0,11.2105,11.2167,11.1041,11.1104,1455000.0
2009-06-15 12:30:00,17.77,17.85,17.76,17.8,756800.0,11.1167,11.1667,11.1104,11.1354,756800.0
2009-06-15 13:00:00,17.8,17.85,17.76,17.81,881500.0,11.1354,11.1667,11.1104,11.1417,881500.0
2009-06-15 13:30:00,17.8,17.86,17.77,17.85,631700.0,11.1354,11.173,11.1167,11.1667,631700.0
2009-06-15 14:00:00,17.85,17.96,17.82,17.95,959200.0,11.1667,11.2355,11.1479,11.2293,959200.0
2009-06-15 14:30:00,17.94,17.95,17.8,17.84,1366800.0,11.223,11.2293,11.1354,11.1604,1366800.0
2009-06-15 15:00:00,17.85,17.87,17.77,17.82,1676500.0,11.1667,11.1792,11.1167,11.1479,1676500.0
2009-06-15 15:30:00,17.83,17.9,17.8,17.83,3914900.0,11.1542,11.198,11.1354,11.1542,3914900.0
2009-06-16 09:30:00,17.95,18.05,17.41,17.9,2399200.0,11.2293,11.2918,10.8914,11.198,2399200.0
2009-06-16 10:00:00,17.91,18.0,17.82,18.0,2266900.0,11.2042,11.2605,11.1479,11.2605,2266900.0
2009-06-16 10:30:00,18.0,18.15,17.96,18.03,1776700.0,11.2605,11.3544,11.2355,11.2793,1776700.0
2009-06-16 11:00:00,18.03,18.23,18.03,18.16,990700.0,11.2793,11.4044,11.2793,11.3606,990700.0
2009-06-16 11:30:00,18.17,18.25,18.13,18.19,1365700.0,11.3669,11.4169,11.3419,11.3794,1365700.0
2009-06-16 12:00:00,18.19,18.23,18.12,18.13,550600.0,11.3794,11.4044,11.3356,11.3419,550600.0
2009-06-16 12:30:00,18.13,18.14,17.97,18.04,1604400.0,11.3419,11.3481,11.2418,11.2856,1604400.0
2009-06-16 13:00:00,18.04,18.04,17.9,18.01,810200.0,11.2856,11.2856,11.198,11.2668,810200.0
2009-06-16 13:30:00,18.01,18.04,17.92,17.97,763800.0,11.2668,11.2856,11.2105,11.2418,763800.0
2009-06-16 14:00:00,17.96,17.98,17.88,17.9,1129600.0,11.2355,11.248,11.1855,11.198,1129600.0
2009-06-16 14:30:00,17.9,18.0,17.89,17.95,931500.0,11.198,11.2605,11.1917,11.2293,931500.0
2009-06-16 15:00:00,17.95,18.11,17.91,17.97,1780600.0,11.2293,11.3294,11.2042,11.2418,1780600.0
2009-06-16 15:30:00,17.98,18.0,17.82,17.85,2611900.0,11.248,11.2605,11.1479,11.1667,2611900.0
2009-06-17 09:30:00,18.01,18.17,17.88,17.94,3867100.0,11.2668,11.3669,11.1855,11.223,3867100.0
2009-06-17 10:00:00,17.94,17.96,17.48,17.49,4041800.0,11.223,11.2355,10.9352,10.9415,4041800.0
2009-06-17 10:30:00,17.5,17.72,17.36,17.66,2536200.0,10.9477,11.0854,10.8602,11.0478,2536200.0
2009-06-17 11:00:00,17.66,17.86,17.62,17.8,2096000.0,11.0478,11.173,11.0228,11.1354,2096000.0
2009-06-17 11:30:00,17.81,17.88,17.72,17.81,1914300.0,11.1417,11.1855,11.0854,11.1417,1914300.0
2009-06-17 12:00:00,17.82,18.0,17.8,17.95,1147500.0,11.1479,11.2605,11.1354,11.2293,1147500.0
2009-06-17 12:30:00,17.94,17.98,17.88,17.94,1006500.0,11.223,11.248,11.1855,11.223,1006500.0
2009-06-17 13:00:00,17.95,18.0,17.88,18.0,628900.0,11.2293,11.2605,11.1855,11.2605,628900.0
2009-06-17 13:30:00,18.0,18.21,17.93,18.13,1188100.0,11.2605,11.3919,11.2167,11.3419,1188100.0
2009-06-17 14:00:00,18.13,18.18,18.03,18.16,1166600.0,11.3419,11.3731,11.2793,11.3606,1166600.0
2009-06-17 14:30:00,18.16,18.16,17.94,18.07,1430800.0,11.3606,11.3606,11.223,11.3043,1430800.0
2009-06-17 15:00:00,18.07,18.09,17.83,17.85,1995000.0,11.3043,11.3168,11.1542,11.1667,1995000.0
2009-06-17 15:30:00,17.84,17.86,17.7,17.75,3846500.0,11.1604,11.173,11.0729,11.1041,3846500.0
2009-06-18 09:30:00,17.8,18.06,17.48,18.03,3550500.0,11.1354,11.2981,10.9352,11.2793,3550500.0
2009-06-18 10:00:00,18.03,18.21,18.01,18.07,2045900.0,11.2793,11.3919,11.2668,11.3043,2045900.0
2009-06-18 10:30:00,18.07,18.08,17.93,18.03,1565900.0,11.3043,11.3106,11.2167,11.2793,1565900.0
2009-06-18 11:00:00,18.02,18.2,18.02,18.13,1045000.0,11.2731,11.3857,11.2731,11.3419,1045000.0
2009-06-18 11:30:00,18.13,18.14,17.99,18.13,886200.0,11.3419,11.3481,11.2543,11.3419,886200.0
2009-06-18 12:00:00,18.13,18.13,17.88,17.96,1090500.0,11.3419,11.3419,11.1855,11.2355,1090500.0
2009-06-18 12:30:00,17.95,18.04,17.91,18.02,637000.0,11.2293,11.2856,11.2042,11.2731,637000.0
2009-06-18 13:00:00,18.02,18.09,17.95,18.0,565900.0,11.2731,11.3168,11.2293,11.2605,565900.0
2009-06-18 13:30:00,17.99,18.0,17.91,17.92,404700.0,11.2543,11.2605,11.2042,11.2105,404700.0
2009-06-18 14:00:00,17.91,17.95,17.83,17.9,675400.0,11.2042,11.2293,11.1542,11.198,675400.0
2009-06-18 14:30:00,17.9,17.97,17.88,17.94,792600.0,11.198,11.2418,11.1855,11.223,792600.0
2009-06-18 15:00:00,17.93,18.06,17.91,18.01,1310600.0,11.2167,11.2981,11.2042,11.2668,1310600.0
2009-06-18 15:30:00,18.01,18.08,17.76,18.02,4578200.0,11.2668,11.3106,11.1104,11.2731,4578200.0
2009-06-19 09:30:00,18.2,18.2,17.79,17.88,6755500.0,11.3857,11.3857,11.1292,11.1855,6755500.0
2009-06-19 10:00:00,17.88,17.89,17.65,17.76,1697000.0,11.1855,11.1917,11.0416,11.1104,1697000.0
2009-06-19 10:30:00,17.76,17.81,17.68,17.74,1400700.0,11.1104,11.1417,11.0604,11.0979,1400700.0
2009-06-19 11:00:00,17.74,17.93,17.74,17.9,991200.0,11.0979,11.2167,11.0979,11.198,991200.0
2009-06-19 11:30:00,17.91,17.97,17.81,17.84,1036200.0,11.2042,11.2418,11.1417,11.1604,1036200.0
2009-06-19 12:00:00,17.83,17.86,17.75,17.76,610800.0,11.1542,11.173,11.1041,11.1104,610800.0
2009-06-19 12:30:00,17.79,17.87,17.74,17.87,803000.0,11.1292,11.1792,11.0979,11.1792,803000.0
2009-06-19 13:00:00,17.86,17.97,17.86,17.94,785000.0,11.173,11.2418,11.173,11.223,785000.0
2009-06-19 13:30:00,17.94,18.03,17.94,17.98,1039800.0,11.223,11.2793,11.223,11.248,1039800.0
2009-06-19 14:00:00,17.99,17.99,17.8,17.84,1082000.0,11.2543,11.2543,11.1354,11.1604,1082000.0
2009-06-19 14:30:00,17.85,17.92,17.84,17.91,889800.0,11.1667,11.2105,11.1604,11.2042,889800.0
2009-06-19 15:00:00,17.91,18.06,17.9,18.06,1901400.0,11.2042,11.2981,11.198,11.2981,1901400.0
2009-06-19 15:30:00,18.06,18.08,17.89,17.97,4448100.0,11.2981,11.3106,11.1917,11.2418,4448100.0
2009-06-22 09:30:00,17.76,18.01,17.07,17.69,1857800.0,11.1104,11.2668,10.6787,11.0666,1857800.0
2009-06-22 10:00:00,17.69,17.75,17.6,17.66,1578000.0,11.0666,11.1041,11.0103,11.0478,1578000.0
2009-06-22 10:30:00,17.66,17.66,17.48,17.52,1377400.0,11.0478,11.0478,10.9352,10.9603,1377400.0
2009-06-22 11:00:00,17.51,17.53,17.38,17.44,1426100.0,10.954,10.9665,10.8727,10.9102,1426100.0
2009-06-22 11:30:00,17.44,17.48,17.35,17.39,1580300.0,10.9102,10.9352,10.8539,10.8789,1580300.0
2009-06-22 12:00:00,17.38,17.45,17.37,17.4,571100.0,10.8727,10.9165,10.8664,10.8852,571100.0
2009-06-22 12:30:00,17.41,17.44,17.37,17.42,582600.0,10.8914,10.9102,10.8664,10.8977,582600.0
2009-06-22 13:00:00,17.41,17.44,17.22,17.31,898900.0,10.8914,10.9102,10.7726,10.8289,898900.0
2009-06-22 13:30:00,17.31,17.4,17.3,17.34,753900.0,10.8289,10.8852,10.8226,10.8477,753900.0
2009-06-22 14:00:00,17.34,17.37,17.24,17.24,966000.0,10.8477,10.8664,10.7851,10.7851,966000.0
2009-06-22 14:30:00,17.25,17.32,17.17,17.22,1513300.0,10.7914,10.8351,10.7413,10.7726,1513300.0
2009-06-22 15:00:00,17.23,17.39,17.21,17.21,2330500.0,10.7788,10.8789,10.7663,10.7663,2330500.0
2009-06-22 15:30:00,17.21,17.25,17.01,17.06,7760800.0,10.7663,10.7914,10.6412,10.6725,7760800.0
2009-06-23 09:30:00,17.13,17.41,16.67,17.36,2579300.0,10.7163,10.8914,10.4285,10.8602,2579300.0
2009-06-23 10:00:00,17.36,17.37,17.01,17.03,2302200.0,10.8602,10.8664,10.6412,10.6537,2302200.0
2009-06-23 10:30:00,17.03,17.33,17.02,17.31,2094700.0,10.6537,10.8414,10.6475,10.8289,2094700.0
2009-06-23 11:00:00,17.3,17.51,17.26,17.48,1587800.0,10.8226,10.954,10.7976,10.9352,1587800.0
2009-06-23 11:30:00,17.48,17.62,17.41,17.58,787100.0,10.9352,11.0228,10.8914,10.9978,787100.0
2009-06-23 12:00:00,17.57,17.63,17.46,17.56,872400.0,10.9915,11.0291,10.9227,10.9853,872400.0
2009-06-23 12:30:00,17.56,17.73,17.56,17.58,884400.0,10.9853,11.0916,10.9853,10.9978,884400.0
2009-06-23 13:00:00,17.58,17.64,17.52,17.53,804800.0,10.9978,11.0353,10.9603,10.9665,804800.0
2009-06-23 13:30:00,17.52,17.59,17.47,17.48,435300.0,10.9603,11.004,10.929,10.9352,435300.0
2009-06-23 14:00:00,17.47,17.71,17.46,17.64,982700.0,10.929,11.0791,10.9227,11.0353,982700.0
2009-06-23 14:30:00,17.65,17.65,17.43,17.44,1292200.0,11.0416,11.0416,10.904,10.9102,1292200.0
2009-06-23 15:00:00,17.44,17.49,17.31,17.49,1117900.0,10.9102,10.9415,10.8289,10.9415,1117900.0
2009-06-23 15:30:00,17.48,17.5,17.31,17.43,2823700.0,10.9352,10.9477,10.8289,10.904,2823700.0
2009-06-24 09:30:00,17.67,17.7,17.37,17.56,1788800.0,11.0541,11.0729,10.8664,10.9853,1788800.0
2009-06-24 10:00:00,17.55,17.75,17.49,17.7,2055600.0,10.979,11.1041,10.9415,11.0729,2055600.0
2009-06-24 10:30:00,17.7,17.78,17.68,17.7,1375600.0,11.0729,11.1229,11.0604,11.0729,1375600.0
2009-06-24 11:00:00,17.71,17.8,17.69,17.7,1018000.0,11.0791,11.1354,11.0666,11.0729,1018000.0
2009-06-24 11:30:00,17.71,17.71,17.61,17.68,1606000.0,11.0791,11.0791,11.0166,11.0604,1606000.0
2009-06-24 12:00:00,17.68,17.71,17.67,17.7,463200.0,11.0604,11.0791,11.0541,11.0729,463200.0
2009-06-24 12:30:00,17.7,17.75,17.69,17.73,373600.0,11.0729,11.1041,11.0666,11.0916,373600.0
2009-06-24 13:00:00,17.73,17.88,17.71,17.88,567800.0,11.0916,11.1855,11.0791,11.1855,567800.0
2009-06-24 13:30:00,17.87,17.88,17.74,17.74,446800.0,11.1792,11.1855,11.0979,11.0979,446800.0
2009-06-24 14:00:00,17.74,17.8,17.67,17.73,1184500.0,11.0979,11.1354,11.0541,11.0916,1184500.0
2009-06-24 14:30:00,17.73,17.77,17.6,17.71,2244100.0,11.0916,11.1167,11.0103,11.0791,2244100.0
2009-06-24 15:00:00,17.7,17.75,17.6,17.71,2611600.0,11.0729,11.1041,11.0103,11.0791,2611600.0
2009-06-24 15:30:00,17.71,17.77,17.56,17.75,3037900.0,11.0791,11.1167,10.9853,11.1041,3037900.0
2009-06-25 09:30:00,17.73,17.73,17.12,17.54,2055600.0,11.0916,11.0916,10.71,10.9728,2055600.0
2009-06-25 10:00:00,17.55,17.76,17.54,17.66,1554700.0,10.979,11.1104,10.9728,11.0478,1554700.0
2009-06-25 10:30:00,17.66,17.66,17.44,17.55,1183000.0,11.0478,11.0478,10.9102,10.979,1183000.0
2009-06-25 11:00:00,17.56,17.75,17.53,17.75,1857800.0,10.9853,11.1041,10.9665,11.1041,1857800.0
2009-06-25 11:30:00,17.75,17.99,17.74,17.98,1363300.0,11.1041,11.2543,11.0979,11.248,1363300.0
2009-06-25 12:00:00,17.98,17.99,17.84,17.93,780500.0,11.248,11.2543,11.1604,11.2167,780500.0
2009-06-25 12:30:00,17.93,17.94,17.81,17.81,483700.0,11.2167,11.223,11.1417,11.1417,483700.0
2009-06-25 13:00:00,17.81,17.93,17.79,17.9,924700.0,11.1417,11.2167,11.1292,11.198,924700.0
2009-06-25 13:30:00,17.9,17.93,17.78,17.82,664500.0,11.198,11.2167,11.1229,11.1479,664500.0
2009-06-25 14:00:00,17.83,17.85,17.71,17.74,826700.0,11.1542,11.1667,11.0791,11.0979,826700.0
2009-06-25 14:30:00,17.74,17.77,17.65,17.65,896000.0,11.0979,11.1167,11.0416,11.0416,896000.0
2009-06-25 15:00:00,17.65,17.69,17.57,17.66,1804000.0,11.0416,11.0666,10.9915,11.0478,1804000.0
2009-06-25 15:30:00,17.66,17.8,17.57,17.79,3691200.0,11.0478,11.1354,10.9915,11.1292,3691200.0
2009-06-26 09:30:00,17.65,17.87,17.18,17.52,1684800.0,11.0722,11.2102,10.7774,10.9907,1684800.0
2009-06-26 10:00:00,17.52,17.6,17.45,17.53,1554200.0,10.9907,11.0409,10.9468,10.9969,1554200.0
2009-06-26 10:30:00,17.53,17.56,17.45,17.55,876800.0,10.9969,11.0158,10.9468,11.0095,876800.0
2009-06-26 11:00:00,17.56,17.66,17.51,17.62,834700.0,11.0158,11.0785,10.9844,11.0534,834700.0
2009-06-26 11:30:00,17.63,17.65,17.6,17.64,558800.0,11.0597,11.0722,11.0409,11.0659,558800.0
2009-06-26 12:00:00,17.64,17.7,17.64,17.67,409800.0,11.0659,11.1036,11.0659,11.0848,409800.0
2009-06-26 12:30:00,17.66,17.75,17.66,17.74,379200.0,11.0785,11.135,11.0785,11.1287,379200.0
2009-06-26 13:00:00,17.74,17.77,17.71,17.77,457400.0,11.1287,11.1475,11.1099,11.1475,457400.0
2009-06-26 13:30:00,17.76,17.77,17.72,17.72,410600.0,11.1412,11.1475,11.1161,11.1161,410600.0
2009-06-26 14:00:00,17.73,17.74,17.68,17.73,281900.0,11.1224,11.1287,11.091,11.1224,281900.0
2009-06-26 14:30:00,17.73,17.91,17.73,17.9,836000.0,11.1224,11.2353,11.1224,11.2291,836000.0
2009-06-26 15:00:00,17.9,17.95,17.88,17.9,1093900.0,11.2291,11.2604,11.2165,11.2291,1093900.0
2009-06-26 15:30:00,17.91,18.11,17.89,18.03,4113800.0,11.2353,11.3608,11.2228,11.3106,4113800.0
2009-06-29 09:30:00,18.09,18.16,17.83,17.97,2601100.0,11.3482,11.3922,11.1851,11.273,2601100.0
2009-06-29 10:00:00,17.97,18.11,17.96,18.1,2041400.0,11.273,11.3608,11.2667,11.3545,2041400.0
2009-06-29 10:30:00,18.1,18.14,17.98,18.09,1507500.0,11.3545,11.3796,11.2792,11.3482,1507500.0
2009-06-29 11:00:00,18.09,18.23,18.07,18.17,1394000.0,11.3482,11.4361,11.3357,11.3984,1394000.0
2009-06-29 11:30:00,18.18,18.22,18.06,18.09,1486800.0,11.4047,11.4298,11.3294,11.3482,1486800.0
2009-06-29 12:00:00,18.1,18.17,18.01,18.16,872700.0,11.3545,11.3984,11.2981,11.3922,872700.0
2009-06-29 12:30:00,18.16,18.2,18.07,18.07,542700.0,11.3922,11.4172,11.3357,11.3357,542700.0
2009-06-29 13:00:00,18.07,18.23,18.07,18.19,657600.0,11.3357,11.4361,11.3357,11.411,657600.0
2009-06-29 13:30:00,18.19,18.21,18.1,18.12,947200.0,11.411,11.4235,11.3545,11.3671,947200.0
2009-06-29 14:00:00,18.13,18.14,18.07,18.1,754000.0,11.3733,11.3796,11.3357,11.3545,754000.0
2009-06-29 14:30:00,18.1,18.14,18.07,18.13,1003900.0,11.3545,11.3796,11.3357,11.3733,1003900.0
2009-06-29 15:00:00,18.13,18.26,18.13,18.25,1218700.0,11.3733,11.4549,11.3733,11.4486,1218700.0
2009-06-29 15:30:00,18.24,18.3,18.15,18.16,3292100.0,11.4423,11.48,11.3859,11.3922,3292100.0
2009-06-30 09:30:00,18.16,18.23,17.98,18.01,2336200.0,11.3922,11.4361,11.2792,11.2981,2336200.0
2009-06-30 10:00:00,18.01,18.01,17.78,17.91,2334900.0,11.2981,11.2981,11.1538,11.2353,2334900.0
2009-06-30 10:30:00,17.91,17.92,17.78,17.8,1106000.0,11.2353,11.2416,11.1538,11.1663,1106000.0
2009-06-30 11:00:00,17.81,17.91,17.74,17.83,881400.0,11.1726,11.2353,11.1287,11.1851,881400.0
2009-06-30 11:30:00,17.82,17.85,17.72,17.76,676800.0,11.1789,11.1977,11.1161,11.1412,676800.0
2009-06-30 12:00:00,17.76,17.8,17.7,17.7,465000.0,11.1412,11.1663,11.1036,11.1036,465000.0
2009-06-30 12:30:00,17.7,17.78,17.7,17.76,337200.0,11.1036,11.1538,11.1036,11.1412,337200.0
2009-06-30 13:00:00,17.76,17.77,17.66,17.69,468000.0,11.1412,11.1475,11.0785,11.0973,468000.0
2009-06-30 13:30:00,17.69,17.78,17.68,17.73,886400.0,11.0973,11.1538,11.091,11.1224,886400.0
2009-06-30 14:00:00,17.74,17.86,17.71,17.84,555700.0,11.1287,11.204,11.1099,11.1914,555700.0
2009-06-30 14:30:00,17.84,17.87,17.81,17.84,526800.0,11.1914,11.2102,11.1726,11.1914,526800.0
2009-06-30 15:00:00,17.84,17.87,17.8,17.84,1076300.0,11.1914,11.2102,11.1663,11.1914,1076300.0
2009-06-30 15:30:00,17.85,18.0,17.84,17.93,3334700.0,11.1977,11.2918,11.1914,11.2479,3334700.0
2009-07-01 09:30:00,17.93,18.02,17.85,18.01,1387100.0,11.2479,11.3043,11.1977,11.2981,1387100.0
2009-07-01 10:00:00,18.0,18.03,17.9,18.0,1318500.0,11.2918,11.3106,11.2291,11.2918,1318500.0
2009-07-01 10:30:00,18.0,18.03,17.82,17.83,1504200.0,11.2918,11.3106,11.1789,11.1851,1504200.0
2009-07-01 11:00:00,17.83,17.86,17.74,17.77,816200.0,11.1851,11.204,11.1287,11.1475,816200.0
2009-07-01 11:30:00,17.76,17.82,17.75,17.8,394900.0,11.1412,11.1789,11.135,11.1663,394900.0
2009-07-01 12:00:00,17.8,17.86,17.74,17.85,530400.0,11.1663,11.204,11.1287,11.1977,530400.0
2009-07-01 12:30:00,17.85,17.92,17.84,17.85,323800.0,11.1977,11.2416,11.1914,11.1977,323800.0
2009-07-01 13:00:00,17.86,17.95,17.85,17.92,483900.0,11.204,11.2604,11.1977,11.2416,483900.0
2009-07-01 13:30:00,17.91,17.92,17.85,17.87,274000.0,11.2353,11.2416,11.1977,11.2102,274000.0
2009-07-01 14:00:00,17.87,17.87,17.74,17.8,906400.0,11.2102,11.2102,11.1287,11.1663,906400.0
2009-07-01 14:30:00,17.79,17.8,17.69,17.76,779300.0,11.16,11.1663,11.0973,11.1412,779300.0
2009-07-01 15:00:00,17.75,17.79,17.64,17.65,1241000.0,11.135,11.16,11.0659,11.0722,1241000.0
2009-07-01 15:30:00,17.65,17.69,17.56,17.59,2592900.0,11.0722,11.0973,11.0158,11.0346,2592900.0
2009-07-02 09:30:00,17.47,17.52,17.31,17.33,1814800.0,10.9593,10.9907,10.8589,10.8715,1814800.0
2009-07-02 10:00:00,17.34,17.37,17.26,17.28,1392900.0,10.8778,10.8966,10.8276,10.8401,1392900.0
2009-07-02 10:30:00,17.28,17.48,17.26,17.48,724000.0,10.8401,10.9656,10.8276,10.9656,724000.0
2009-07-02 11:00:00,17.48,17.48,17.42,17.45,517300.0,10.9656,10.9656,10.9279,10.9468,517300.0
2009-07-02 11:30:00,17.45,17.5,17.44,17.45,598800.0,10.9468,10.9781,10.9405,10.9468,598800.0
2009-07-02 12:00:00,17.44,17.5,17.43,17.5,437700.0,10.9405,10.9781,10.9342,10.9781,437700.0
2009-07-02 12:30:00,17.49,17.5,17.43,17.43,356300.0,10.9719,10.9781,10.9342,10.9342,356300.0
2009-07-02 13:00:00,17.43,17.44,17.32,17.32,439400.0,10.9342,10.9405,10.8652,10.8652,439400.0
2009-07-02 13:30:00,17.33,17.34,17.27,17.29,488400.0,10.8715,10.8778,10.8338,10.8464,488400.0
2009-07-02 14:00:00,17.29,17.32,17.27,17.28,389600.0,10.8464,10.8652,10.8338,10.8401,389600.0
2009-07-02 14:30:00,17.28,17.3,17.27,17.29,490400.0,10.8401,10.8527,10.8338,10.8464,490400.0
2009-07-02 15:00:00,17.3,17.3,17.2,17.2,972400.0,10.8527,10.8527,10.7899,10.7899,972400.0
2009-07-02 15:30:00,17.21,17.27,17.06,17.19,4121500.0,10.7962,10.8338,10.7021,10.7837,4121500.0
2009-07-06 09:30:00,17.0,17.44,17.0,17.41,2324500.0,10.6645,10.9405,10.6645,10.9217,2324500.0
2009-07-06 10:00:00,17.42,17.46,17.21,17.24,2174800.0,10.9279,10.953,10.7962,10.815,2174800.0
2009-07-06 10:30:00,17.23,17.23,16.87,16.98,2305400.0,10.8087,10.8087,10.5829,10.6519,2305400.0
2009-07-06 11:00:00,16.97,17.02,16.88,16.94,1984000.0,10.6456,10.677,10.5892,10.6268,1984000.0
2009-07-06 11:30:00,16.94,17.07,16.9,17.01,1160000.0,10.6268,10.7084,10.6017,10.6707,1160000.0
2009-07-06 12:00:00,17.01,17.13,17.01,17.08,727000.0,10.6707,10.746,10.6707,10.7146,727000.0
2009-07-06 12:30:00,17.08,17.08,17.0,17.06,442400.0,10.7146,10.7146,10.6645,10.7021,442400.0
2009-07-06 13:00:00,17.06,17.15,17.01,17.13,1059100.0,10.7021,10.7586,10.6707,10.746,1059100.0
2009-07-06 13:30:00,17.12,17.14,17.03,17.05,597600.0,10.7397,10.7523,10.6833,10.6958,597600.0
2009-07-06 14:00:00,17.06,17.15,16.96,17.0,972500.0,10.7021,10.7586,10.6394,10.6645,972500.0
2009-07-06 14:30:00,17.0,17.04,16.83,16.87,1153900.0,10.6645,10.6896,10.5578,10.5829,1153900.0
2009-07-06 15:00:00,16.87,16.99,16.83,16.85,1422100.0,10.5829,10.6582,10.5578,10.5704,1422100.0
2009-07-06 15:30:00,16.84,17.09,16.74,17.05,4303700.0,10.5641,10.7209,10.5014,10.6958,4303700.0
2009-07-07 09:30:00,17.09,17.25,17.0,17.17,1860800.0,10.7209,10.8213,10.6645,10.7711,1860800.0
2009-07-07 10:00:00,17.17,17.29,17.1,17.27,1036400.0,10.7711,10.8464,10.7272,10.8338,1036400.0
2009-07-07 10:30:00,17.27,17.28,17.18,17.19,771100.0,10.8338,10.8401,10.7774,10.7837,771100.0
2009-07-07 11:00:00,17.19,17.29,17.18,17.2,436000.0,10.7837,10.8464,10.7774,10.7899,436000.0
2009-07-07 11:30:00,17.2,17.24,17.13,17.16,565900.0,10.7899,10.815,10.746,10.7648,565900.0
2009-07-07 12:00:00,17.17,17.17,17.02,17.02,674400.0,10.7711,10.7711,10.677,10.677,674400.0
2009-07-07 12:30:00,17.02,17.09,16.9,17.08,964600.0,10.677,10.7209,10.6017,10.7146,964600.0
2009-07-07 13:00:00,17.08,17.29,17.08,17.25,635900.0,10.7146,10.8464,10.7146,10.8213,635900.0
2009-07-07 13:30:00,17.26,17.36,17.19,17.27,855200.0,10.8276,10.8903,10.7837,10.8338,855200.0
2009-07-07 14:00:00,17.27,17.28,17.2,17.26,774900.0,10.8338,10.8401,10.7899,10.8276,774900.0
2009-07-07 14:30:00,17.25,17.27,17.08,17.11,832500.0,10.8213,10.8338,10.7146,10.7335,832500.0
2009-07-07 15:00:00,17.11,17.12,16.98,17.07,1369500.0,10.7335,10.7397,10.6519,10.7084,1369500.0
2009-07-07 15:30:00,17.07,17.07,16.87,16.92,3251400.0,10.7084,10.7084,10.5829,10.6143,3251400.0
2009-07-08 09:30:00,16.9,17.05,16.79,16.95,1585700.0,10.6017,10.6958,10.5327,10.6331,1585700.0
2009-07-08 10:00:00,16.96,17.05,16.9,16.94,1104500.0,10.6394,10.6958,10.6017,10.6268,1104500.0
2009-07-08 10:30:00,16.94,17.02,16.81,16.81,927500.0,10.6268,10.677,10.5453,10.5453,927500.0
2009-07-08 11:00:00,16.82,16.87,16.59,16.59,1223000.0,10.5515,10.5829,10.4073,10.4073,1223000.0
2009-07-08 11:30:00,16.59,16.72,16.48,16.49,1147000.0,10.4073,10.4888,10.3383,10.3445,1147000.0
2009-07-08 12:00:00,16.49,16.52,16.18,16.19,1348500.0,10.3445,10.3633,10.1501,10.1563,1348500.0
2009-07-08 12:30:00,16.2,16.35,16.16,16.29,1629700.0,10.1626,10.2567,10.1375,10.2191,1629700.0
2009-07-08 13:00:00,16.28,16.51,16.28,16.5,1513000.0,10.2128,10.3571,10.2128,10.3508,1513000.0
2009-07-08 13:30:00,16.5,16.51,16.32,16.33,1125800.0,10.3508,10.3571,10.2379,10.2442,1125800.0
2009-07-08 14:00:00,16.33,16.35,16.11,16.12,2229300.0,10.2442,10.2567,10.1061,10.1124,2229300.0
2009-07-08 14:30:00,16.12,16.39,16.11,16.39,2006200.0,10.1124,10.2818,10.1061,10.2818,2006200.0
2009-07-08 15:00:00,16.39,16.48,16.25,16.26,2218900.0,10.2818,10.3383,10.194,10.2002,2218900.0
2009-07-08 15:30:00,16.26,16.62,16.25,16.56,5541400.0,10.2002,10.4261,10.194,10.3884,5541400.0
2009-07-09 09:30:00,16.77,16.8,16.46,16.64,2214200.0,10.5202,10.539,10.3257,10.4386,2214200.0
2009-07-09 10:00:00,16.63,16.7,16.45,16.5,1672800.0,10.4324,10.4763,10.3194,10.3508,1672800.0
2009-07-09 10:30:00,16.5,16.65,16.45,16.6,864700.0,10.3508,10.4449,10.3194,10.4135,864700.0
2009-07-09 11:00:00,16.6,16.66,16.51,16.63,919600.0,10.4135,10.4512,10.3571,10.4324,919600.0
2009-07-09 11:30:00,16.63,16.73,16.57,16.69,1118100.0,10.4324,10.4951,10.3947,10.47,1118100.0
2009-07-09 12:00:00,16.69,16.82,16.66,16.8,749100.0,10.47,10.5515,10.4512,10.539,749100.0
2009-07-09 12:30:00,16.8,16.85,16.75,16.77,805100.0,10.539,10.5704,10.5076,10.5202,805100.0
2009-07-09 13:00:00,16.78,16.84,16.7,16.82,1133100.0,10.5265,10.5641,10.4763,10.5515,1133100.0
2009-07-09 13:30:00,16.83,16.89,16.81,16.88,877500.0,10.5578,10.5955,10.5453,10.5892,877500.0
2009-07-09 14:00:00,16.88,16.89,16.79,16.8,545500.0,10.5892,10.5955,10.5327,10.539,545500.0
2009-07-09 14:30:00,16.79,16.84,16.61,16.65,780700.0,10.5327,10.5641,10.4198,10.4449,780700.0
2009-07-09 15:00:00,16.65,16.67,16.54,16.58,1070600.0,10.4449,10.4574,10.3759,10.401,1070600.0
2009-07-09 15:30:00,16.58,16.62,16.5,16.61,2777900.0,10.401,10.4261,10.3508,10.4198,2777900.0
2009-07-10 09:30:00,16.51,16.68,16.41,16.41,1914400.0,10.3571,10.4637,10.2943,10.2943,1914400.0
2009-07-10 10:00:00,16.41,16.66,16.34,16.56,1966200.0,10.2943,10.4512,10.2504,10.3884,1966200.0
2009-07-10 10:30:00,16.56,16.63,16.5,16.57,1066900.0,10.3884,10.4324,10.3508,10.3947,1066900.0
2009-07-10 11:00:00,16.56,16.63,16.48,16.56,1072100.0,10.3884,10.4324,10.3383,10.3884,1072100.0
2009-07-10 11:30:00,16.56,16.59,16.5,16.56,555000.0,10.3884,10.4073,10.3508,10.3884,555000.0
2009-07-10 12:00:00,16.56,16.7,16.55,16.69,545400.0,10.3884,10.4763,10.3822,10.47,545400.0
2009-07-10 12:30:00,16.68,16.78,16.64,16.71,456400.0,10.4637,10.5265,10.4386,10.4825,456400.0
2009-07-10 13:00:00,16.71,16.76,16.7,16.71,292700.0,10.4825,10.5139,10.4763,10.4825,292700.0
2009-07-10 13:30:00,16.71,16.79,16.7,16.75,383900.0,10.4825,10.5327,10.4763,10.5076,383900.0
2009-07-10 14:00:00,16.75,16.75,16.63,16.68,368800.0,10.5076,10.5076,10.4324,10.4637,368800.0
2009-07-10 14:30:00,16.68,16.69,16.61,16.61,579300.0,10.4637,10.47,10.4198,10.4198,579300.0
2009-07-10 15:00:00,16.62,16.65,16.55,16.55,1191400.0,10.4261,10.4449,10.3822,10.3822,1191400.0
2009-07-10 15:30:00,16.55,16.72,16.54,16.59,2517300.0,10.3822,10.4888,10.3759,10.4073,2517300.0
2009-07-13 09:30:00,17.06,17.2,16.81,17.05,1952000.0,10.7021,10.7899,10.5453,10.6958,1952000.0
2009-07-13 10:00:00,17.05,17.15,16.96,17.15,1565000.0,10.6958,10.7586,10.6394,10.7586,1565000.0
2009-07-13 10:30:00,17.15,17.25,17.11,17.22,1102100.0,10.7586,10.8213,10.7335,10.8025,1102100.0
2009-07-13 11:00:00,17.22,17.34,17.17,17.33,922300.0,10.8025,10.8778,10.7711,10.8715,922300.0
2009-07-13 11:30:00,17.33,17.5,17.32,17.39,1265100.0,10.8715,10.9781,10.8652,10.9091,1265100.0
2009-07-13 12:00:00,17.39,17.42,17.36,17.38,563200.0,10.9091,10.9279,10.8903,10.9028,563200.0
2009-07-13 12:30:00,17.39,17.39,17.32,17.33,486100.0,10.9091,10.9091,10.8652,10.8715,486100.0
2009-07-13 13:00:00,17.32,17.41,17.32,17.38,638600.0,10.8652,10.9217,10.8652,10.9028,638600.0
2009-07-13 13:30:00,17.38,17.39,17.31,17.32,828700.0,10.9028,10.9091,10.8589,10.8652,828700.0
2009-07-13 14:00:00,17.32,17.4,17.31,17.39,713400.0,10.8652,10.9154,10.8589,10.9091,713400.0
2009-07-13 14:30:00,17.39,17.42,17.32,17.35,755200.0,10.9091,10.9279,10.8652,10.884,755200.0
2009-07-13 15:00:00,17.35,17.51,17.34,17.48,1589900.0,10.884,10.9844,10.8778,10.9656,1589900.0
2009-07-13 15:30:00,17.48,17.73,17.47,17.67,6000400.0,10.9656,11.1224,10.9593,11.0848,6000400.0
2009-07-14 09:30:00,17.68,17.75,17.26,17.3,2583600.0,11.091,11.135,10.8276,10.8527,2583600.0
2009-07-14 10:00:00,17.29,17.37,17.17,17.21,1627600.0,10.8464,10.8966,10.7711,10.7962,1627600.0
2009-07-14 10:30:00,17.21,17.3,17.19,17.3,1065200.0,10.7962,10.8527,10.7837,10.8527,1065200.0
2009-07-14 11:00:00,17.3,17.4,17.28,17.38,1029100.0,10.8527,10.9154,10.8401,10.9028,1029100.0
2009-07-14 11:30:00,17.38,17.43,17.32,17.39,1619400.0,10.9028,10.9342,10.8652,10.9091,1619400.0
2009-07-14 12:00:00,17.38,17.43,17.22,17.3,649600.0,10.9028,10.9342,10.8025,10.8527,649600.0
2009-07-14 12:30:00,17.29,17.41,17.29,17.36,510400.0,10.8464,10.9217,10.8464,10.8903,510400.0
2009-07-14 13:00:00,17.37,17.4,17.32,17.33,366900.0,10.8966,10.9154,10.8652,10.8715,366900.0
2009-07-14 13:30:00,17.33,17.33,17.3,17.33,298000.0,10.8715,10.8715,10.8527,10.8715,298000.0
2009-07-14 14:00:00,17.32,17.34,17.24,17.28,727800.0,10.8652,10.8778,10.815,10.8401,727800.0
2009-07-14 14:30:00,17.29,17.43,17.27,17.4,862600.0,10.8464,10.9342,10.8338,10.9154,862600.0
2009-07-14 15:00:00,17.4,17.43,17.36,17.39,829100.0,10.9154,10.9342,10.8903,10.9091,829100.0
2009-07-14 15:30:00,17.39,17.45,17.36,17.4,2022100.0,10.9091,10.9468,10.8903,10.9154,2022100.0
2009-07-15 09:30:00,17.6,17.78,17.53,17.73,1819300.0,11.0409,11.1538,10.9969,11.1224,1819300.0
2009-07-15 10:00:00,17.73,17.87,17.72,17.87,1209100.0,11.1224,11.2102,11.1161,11.2102,1209100.0
2009-07-15 10:30:00,17.87,17.98,17.85,17.86,1150100.0,11.2102,11.2792,11.1977,11.204,1150100.0
2009-07-15 11:00:00,17.86,17.94,17.86,17.9,994500.0,11.204,11.2541,11.204,11.2291,994500.0
2009-07-15 11:30:00,17.9,17.98,17.87,17.87,918200.0,11.2291,11.2792,11.2102,11.2102,918200.0
2009-07-15 12:00:00,17.88,17.9,17.85,17.85,1178100.0,11.2165,11.2291,11.1977,11.1977,1178100.0
2009-07-15 12:30:00,17.85,17.89,17.83,17.86,1470000.0,11.1977,11.2228,11.1851,11.204,1470000.0
2009-07-15 13:00:00,17.86,17.98,17.86,17.98,3217000.0,11.204,11.2792,11.204,11.2792,3217000.0
2009-07-15 13:30:00,17.98,18.0,17.95,18.0,1226400.0,11.2792,11.2918,11.2604,11.2918,1226400.0
2009-07-15 14:00:00,18.0,18.05,17.97,18.03,1712200.0,11.2918,11.3232,11.273,11.3106,1712200.0
2009-07-15 14:30:00,18.04,18.23,18.03,18.21,3567900.0,11.3169,11.4361,11.3106,11.4235,3567900.0
2009-07-15 15:00:00,18.21,18.29,18.12,18.19,2712000.0,11.4235,11.4737,11.3671,11.411,2712000.0
2009-07-15 15:30:00,18.19,18.25,17.91,17.96,6887900.0,11.411,11.4486,11.2353,11.2667,6887900.0
2009-07-16 09:30:00,17.83,17.96,17.64,17.81,2280400.0,11.1851,11.2667,11.0659,11.1726,2280400.0
2009-07-16 10:00:00,17.81,17.81,17.66,17.74,1380600.0,11.1726,11.1726,11.0785,11.1287,1380600.0
2009-07-16 10:30:00,17.73,17.9,17.73,17.77,809300.0,11.1224,11.2291,11.1224,11.1475,809300.0
2009-07-16 11:00:00,17.77,17.82,17.65,17.73,639400.0,11.1475,11.1789,11.0722,11.1224,639400.0
2009-07-16 11:30:00,17.74,17.81,17.68,17.81,541700.0,11.1287,11.1726,11.091,11.1726,541700.0
2009-07-16 12:00:00,17.81,17.81,17.68,17.72,319800.0,11.1726,11.1726,11.091,11.1161,319800.0
2009-07-16 12:30:00,17.71,17.77,17.7,17.7,400800.0,11.1099,11.1475,11.1036,11.1036,400800.0
2009-07-16 13:00:00,17.71,17.75,17.69,17.73,280700.0,11.1099,11.135,11.0973,11.1224,280700.0
2009-07-16 13:30:00,17.74,17.9,17.72,17.87,641800.0,11.1287,11.2291,11.1161,11.2102,641800.0
2009-07-16 14:00:00,17.88,18.02,17.86,18.01,931300.0,11.2165,11.3043,11.204,11.2981,931300.0
2009-07-16 14:30:00,18.01,18.07,18.0,18.04,742000.0,11.2981,11.3357,11.2918,11.3169,742000.0
2009-07-16 15:00:00,18.04,18.04,17.92,18.0,1270700.0,11.3169,11.3169,11.2416,11.2918,1270700.0
2009-07-16 15:30:00,18.0,18.09,17.9,17.92,2996600.0,11.2918,11.3482,11.2291,11.2416,2996600.0
2009-07-17 09:30:00,17.82,18.31,17.75,18.31,3941100.0,11.1789,11.4863,11.135,11.4863,3941100.0
2009-07-17 10:00:00,18.3,18.38,18.16,18.31,2596000.0,11.48,11.5302,11.3922,11.4863,2596000.0
2009-07-17 10:30:00,18.31,18.32,18.04,18.12,1226400.0,11.4863,11.4925,11.3169,11.3671,1226400.0
2009-07-17 11:00:00,18.12,18.13,17.8,17.8,1144200.0,11.3671,11.3733,11.1663,11.1663,1144200.0
2009-07-17 11:30:00,17.81,18.0,17.74,17.83,1354400.0,11.1726,11.2918,11.1287,11.1851,1354400.0
2009-07-17 12:00:00,17.83,17.96,17.82,17.89,606900.0,11.1851,11.2667,11.1789,11.2228,606900.0
2009-07-17 12:30:00,17.88,17.89,17.79,17.81,474100.0,11.2165,11.2228,11.16,11.1726,474100.0
2009-07-17 13:00:00,17.82,17.95,17.8,17.94,326600.0,11.1789,11.2604,11.1663,11.2541,326600.0
2009-07-17 13:30:00,17.95,18.03,17.91,17.91,655300.0,11.2604,11.3106,11.2353,11.2353,655300.0
2009-07-17 14:00:00,17.91,17.95,17.86,17.92,408600.0,11.2353,11.2604,11.204,11.2416,408600.0
2009-07-17 14:30:00,17.92,17.99,17.91,17.94,644400.0,11.2416,11.2855,11.2353,11.2541,644400.0
2009-07-17 15:00:00,17.94,17.97,17.87,17.93,605100.0,11.2541,11.273,11.2102,11.2479,605100.0
2009-07-17 15:30:00,17.94,17.97,17.83,17.94,2088400.0,11.2541,11.273,11.1851,11.2541,2088400.0
2009-07-20 09:30:00,18.0,18.26,17.94,18.12,1786500.0,11.2918,11.4549,11.2541,11.3671,1786500.0
2009-07-20 10:00:00,18.13,18.18,17.98,18.03,1781400.0,11.3733,11.4047,11.2792,11.3106,1781400.0
2009-07-20 10:30:00,18.03,18.18,18.0,18.17,803800.0,11.3106,11.4047,11.2918,11.3984,803800.0
2009-07-20 11:00:00,18.17,18.22,18.13,18.2,553300.0,11.3984,11.4298,11.3733,11.4172,553300.0
2009-07-20 11:30:00,18.2,18.24,18.14,18.18,712900.0,11.4172,11.4423,11.3796,11.4047,712900.0
2009-07-20 12:00:00,18.17,18.21,18.15,18.2,452800.0,11.3984,11.4235,11.3859,11.4172,452800.0
2009-07-20 12:30:00,18.2,18.2,18.06,18.07,340300.0,11.4172,11.4172,11.3294,11.3357,340300.0
2009-07-20 13:00:00,18.06,18.08,17.99,18.04,458800.0,11.3294,11.342,11.2855,11.3169,458800.0
2009-07-20 13:30:00,18.04,18.08,18.0,18.08,394200.0,11.3169,11.342,11.2918,11.342,394200.0
2009-07-20 14:00:00,18.08,18.14,18.05,18.13,491000.0,11.342,11.3796,11.3232,11.3733,491000.0
2009-07-20 14:30:00,18.14,18.2,18.14,18.18,813300.0,11.3796,11.4172,11.3796,11.4047,813300.0
2009-07-20 15:00:00,18.18,18.34,18.17,18.27,1511700.0,11.4047,11.5051,11.3984,11.4612,1511700.0
2009-07-20 15:30:00,18.27,18.31,18.21,18.29,2791800.0,11.4612,11.4863,11.4235,11.4737,2791800.0
2009-07-21 09:30:00,18.47,18.49,17.85,17.91,2422700.0,11.5866,11.5992,11.1977,11.2353,2422700.0
2009-07-21 10:00:00,17.9,18.05,17.85,18.04,1573000.0,11.2291,11.3232,11.1977,11.3169,1573000.0
2009-07-21 10:30:00,18.05,18.08,17.95,18.05,940800.0,11.3232,11.342,11.2604,11.3232,940800.0
2009-07-21 11:00:00,18.05,18.05,17.91,17.96,560500.0,11.3232,11.3232,11.2353,11.2667,560500.0
2009-07-21 11:30:00,17.96,18.01,17.85,17.88,828500.0,11.2667,11.2981,11.1977,11.2165,828500.0
2009-07-21 12:00:00,17.87,17.99,17.85,17.98,1225100.0,11.2102,11.2855,11.1977,11.2792,1225100.0
2009-07-21 12:30:00,17.98,18.02,17.93,17.94,451800.0,11.2792,11.3043,11.2479,11.2541,451800.0
2009-07-21 13:00:00,17.93,17.98,17.89,17.97,550400.0,11.2479,11.2792,11.2228,11.273,550400.0
2009-07-21 13:30:00,17.97,17.97,17.87,17.9,604300.0,11.273,11.273,11.2102,11.2291,604300.0
2009-07-21 14:00:00,17.9,18.05,17.9,18.05,1233400.0,11.2291,11.3232,11.2291,11.3232,1233400.0
2009-07-21 14:30:00,18.04,18.13,18.01,18.07,1186300.0,11.3169,11.3733,11.2981,11.3357,1186300.0
2009-07-21 15:00:00,18.08,18.12,18.05,18.06,1133600.0,11.342,11.3671,11.3232,11.3294,1133600.0
2009-07-21 15:30:00,18.06,18.29,18.04,18.26,2908100.0,11.3294,11.4737,11.3169,11.4549,2908100.0
2009-07-22 09:30:00,17.99,19.16,17.99,18.98,8345200.0,11.2855,12.0195,11.2855,11.9066,8345200.0
2009-07-22 10:00:00,18.97,19.23,18.93,18.96,4135600.0,11.9003,12.0634,11.8752,11.894,4135600.0
2009-07-22 10:30:00,18.96,19.0,18.85,18.98,2266200.0,11.894,11.9191,11.825,11.9066,2266200.0
2009-07-22 11:00:00,18.97,19.07,18.94,19.03,1434000.0,11.9003,11.963,11.8815,11.9379,1434000.0
2009-07-22 11:30:00,19.02,19.06,18.97,19.01,1062300.0,11.9317,11.9567,11.9003,11.9254,1062300.0
2009-07-22 12:00:00,19.01,19.25,19.0,19.23,1919900.0,11.9254,12.0759,11.9191,12.0634,1919900.0
2009-07-22 12:30:00,19.24,19.3,19.14,19.29,1655000.0,12.0697,12.1073,12.0069,12.101,1655000.0
2009-07-22 13:00:00,19.29,19.35,19.19,19.22,1281700.0,12.101,12.1387,12.0383,12.0571,1281700.0
2009-07-22 13:30:00,19.23,19.24,19.15,19.2,843300.0,12.0634,12.0697,12.0132,12.0446,843300.0
2009-07-22 14:00:00,19.2,19.23,19.05,19.05,1202100.0,12.0446,12.0634,11.9505,11.9505,1202100.0
2009-07-22 14:30:00,19.05,19.12,19.05,19.11,903700.0,11.9505,11.9944,11.9505,11.9881,903700.0
2009-07-22 15:00:00,19.12,19.17,18.98,19.05,1652300.0,11.9944,12.0258,11.9066,11.9505,1652300.0
2009-07-22 15:30:00,19.04,19.07,18.94,18.96,3156000.0,11.9442,11.963,11.8815,11.894,3156000.0
2009-07-23 09:30:00,18.99,19.25,18.9,19.09,2675600.0,11.9128,12.0759,11.8564,11.9756,2675600.0
2009-07-23 10:00:00,19.09,19.13,18.99,19.08,2096000.0,11.9756,12.0007,11.9128,11.9693,2096000.0
2009-07-23 10:30:00,19.08,19.25,19.01,19.24,2278500.0,11.9693,12.0759,11.9254,12.0697,2278500.0
2009-07-23 11:00:00,19.25,19.35,19.22,19.25,1293500.0,12.0759,12.1387,12.0571,12.0759,1293500.0
2009-07-23 11:30:00,19.26,19.4,19.2,19.31,1404100.0,12.0822,12.17,12.0446,12.1136,1404100.0
2009-07-23 12:00:00,19.32,19.34,19.28,19.33,645400.0,12.1198,12.1324,12.0948,12.1261,645400.0
2009-07-23 12:30:00,19.33,19.49,19.26,19.49,966800.0,12.1261,12.2265,12.0822,12.2265,966800.0
2009-07-23 13:00:00,19.48,19.49,19.4,19.46,691600.0,12.2202,12.2265,12.17,12.2077,691600.0
2009-07-23 13:30:00,19.46,19.5,19.38,19.39,843000.0,12.2077,12.2328,12.1575,12.1638,843000.0
2009-07-23 14:00:00,19.39,19.43,19.34,19.42,691700.0,12.1638,12.1889,12.1324,12.1826,691700.0
2009-07-23 14:30:00,19.42,19.49,19.42,19.46,886900.0,12.1826,12.2265,12.1826,12.2077,886900.0
2009-07-23 15:00:00,19.46,19.51,19.44,19.46,1398800.0,12.2077,12.239,12.1951,12.2077,1398800.0
2009-07-23 15:30:00,19.47,19.51,19.37,19.45,4152500.0,12.2139,12.239,12.1512,12.2014,4152500.0
2009-07-24 09:30:00,19.32,19.59,19.2,19.45,2511500.0,12.1198,12.2892,12.0446,12.2014,2511500.0
2009-07-24 10:00:00,19.45,19.51,19.31,19.46,2187000.0,12.2014,12.239,12.1136,12.2077,2187000.0
2009-07-24 10:30:00,19.46,19.46,19.36,19.39,1008400.0,12.2077,12.2077,12.1449,12.1638,1008400.0
2009-07-24 11:00:00,19.39,19.58,19.38,19.56,838100.0,12.1638,12.283,12.1575,12.2704,838100.0
2009-07-24 11:30:00,19.56,19.69,19.56,19.68,717400.0,12.2704,12.352,12.2704,12.3457,717400.0
2009-07-24 12:00:00,19.67,19.7,19.63,19.66,456800.0,12.3394,12.3582,12.3143,12.3331,456800.0
2009-07-24 12:30:00,19.67,19.69,19.6,19.63,643600.0,12.3394,12.352,12.2955,12.3143,643600.0
2009-07-24 13:00:00,19.63,19.75,19.61,19.75,657400.0,12.3143,12.3896,12.3018,12.3896,657400.0
2009-07-24 13:30:00,19.74,19.92,19.73,19.92,1586700.0,12.3833,12.4962,12.3771,12.4962,1586700.0
2009-07-24 14:00:00,19.91,19.93,19.75,19.83,1113300.0,12.49,12.5025,12.3896,12.4398,1113300.0
2009-07-24 14:30:00,19.83,19.87,19.78,19.81,1201900.0,12.4398,12.4649,12.4084,12.4272,1201900.0
2009-07-24 15:00:00,19.81,19.84,19.74,19.8,733500.0,12.4272,12.4461,12.3833,12.421,733500.0
2009-07-24 15:30:00,19.79,19.82,19.72,19.78,2007200.0,12.4147,12.4335,12.3708,12.4084,2007200.0
2009-07-27 11:00:00,19.99,19.99,19.91,19.94,365600.0,12.5402,12.5402,12.49,12.5088,365600.0
2009-07-27 11:30:00,19.94,20.03,19.89,19.89,1219200.0,12.5088,12.5652,12.4774,12.4774,1219200.0
2009-07-27 12:00:00,19.9,19.95,19.89,19.94,565000.0,12.4837,12.5151,12.4774,12.5088,565000.0
2009-07-27 12:30:00,19.94,20.01,19.87,19.9,822600.0,12.5088,12.5527,12.4649,12.4837,822600.0
2009-07-27 13:00:00,19.9,20.01,19.89,19.99,1064100.0,12.4837,12.5527,12.4774,12.5402,1064100.0
2009-07-27 13:30:00,19.99,20.07,19.95,20.04,801100.0,12.5402,12.5903,12.5151,12.5715,801100.0
2009-07-27 14:00:00,20.05,20.1,20.01,20.09,928400.0,12.5778,12.6092,12.5527,12.6029,928400.0
2009-07-27 14:30:00,20.09,20.14,20.04,20.06,852000.0,12.6029,12.6343,12.5715,12.5841,852000.0
2009-07-27 15:00:00,20.05,20.08,19.96,19.99,859400.0,12.5778,12.5966,12.5213,12.5402,859400.0
2009-07-27 15:30:00,19.98,20.11,19.91,20.1,2183300.0,12.5339,12.6154,12.49,12.6092,2183300.0
2009-07-28 09:30:00,19.79,20.19,19.51,20.18,2263900.0,12.4147,12.6656,12.239,12.6593,2263900.0
2009-07-28 10:00:00,20.17,20.2,20.03,20.19,1855200.0,12.6531,12.6719,12.5652,12.6656,1855200.0
2009-07-28 10:30:00,20.19,20.25,20.05,20.1,1468600.0,12.6656,12.7033,12.5778,12.6092,1468600.0
2009-07-28 11:00:00,20.1,20.1,19.95,19.99,1137700.0,12.6092,12.6092,12.5151,12.5402,1137700.0
2009-07-28 11:30:00,19.98,20.06,19.95,19.97,936700.0,12.5339,12.5841,12.5151,12.5276,936700.0
2009-07-28 12:00:00,19.97,19.97,19.86,19.87,734100.0,12.5276,12.5276,12.4586,12.4649,734100.0
2009-07-28 12:30:00,19.87,19.92,19.87,19.92,307900.0,12.4649,12.4962,12.4649,12.4962,307900.0
2009-07-28 13:00:00,19.92,19.93,19.82,19.89,640200.0,12.4962,12.5025,12.4335,12.4774,640200.0
2009-07-28 13:30:00,19.89,19.92,19.86,19.89,618300.0,12.4774,12.4962,12.4586,12.4774,618300.0
2009-07-28 14:00:00,19.89,19.95,19.88,19.94,701900.0,12.4774,12.5151,12.4711,12.5088,701900.0
2009-07-28 14:30:00,19.93,20.0,19.87,19.89,1047500.0,12.5025,12.5464,12.4649,12.4774,1047500.0
2009-07-28 15:00:00,19.89,19.9,19.81,19.89,789900.0,12.4774,12.4837,12.4272,12.4774,789900.0
2009-07-28 15:30:00,19.9,20.0,19.89,19.98,2159000.0,12.4837,12.5464,12.4774,12.5339,2159000.0
2009-07-29 09:30:00,19.71,19.94,19.7,19.89,1618500.0,12.3645,12.5088,12.3582,12.4774,1618500.0
2009-07-29 10:00:00,19.89,19.94,19.81,19.88,1302100.0,12.4774,12.5088,12.4272,12.4711,1302100.0
2009-07-29 10:30:00,19.89,19.95,19.84,19.94,1071200.0,12.4774,12.5151,12.4461,12.5088,1071200.0
2009-07-29 11:00:00,19.93,19.94,19.72,19.75,909400.0,12.5025,12.5088,12.3708,12.3896,909400.0
2009-07-29 11:30:00,19.75,19.79,19.68,19.77,621300.0,12.3896,12.4147,12.3457,12.4021,621300.0
2009-07-29 12:00:00,19.77,19.79,19.73,19.76,428500.0,12.4021,12.4147,12.3771,12.3959,428500.0
2009-07-29 12:30:00,19.76,19.77,19.68,19.68,375100.0,12.3959,12.4021,12.3457,12.3457,375100.0
2009-07-29 13:00:00,19.68,19.69,19.57,19.59,927200.0,12.3457,12.352,12.2767,12.2892,927200.0
2009-07-29 13:30:00,19.59,19.65,19.57,19.65,820800.0,12.2892,12.3269,12.2767,12.3269,820800.0
2009-07-29 14:00:00,19.65,19.65,19.58,19.64,801200.0,12.3269,12.3269,12.283,12.3206,801200.0
2009-07-29 14:30:00,19.65,19.65,19.46,19.53,1829400.0,12.3269,12.3269,12.2077,12.2516,1829400.0
2009-07-29 15:00:00,19.52,19.62,19.5,19.57,901900.0,12.2453,12.308,12.2328,12.2767,901900.0
2009-07-29 15:30:00,19.57,19.76,19.56,19.7,1903400.0,12.2767,12.3959,12.2704,12.3582,1903400.0
2009-07-30 09:30:00,19.95,20.31,19.82,20.29,2487700.0,12.5151,12.7409,12.4335,12.7284,2487700.0
2009-07-30 10:00:00,20.29,20.42,20.21,20.24,1770800.0,12.7284,12.8099,12.6782,12.697,1770800.0
2009-07-30 10:30:00,20.24,20.28,20.16,20.23,946700.0,12.697,12.7221,12.6468,12.6907,946700.0
2009-07-30 11:00:00,20.24,20.31,20.22,20.25,929800.0,12.697,12.7409,12.6844,12.7033,929800.0
2009-07-30 11:30:00,20.24,20.33,20.22,20.29,1061300.0,12.697,12.7534,12.6844,12.7284,1061300.0
2009-07-30 12:00:00,20.29,20.36,20.28,20.32,640200.0,12.7284,12.7723,12.7221,12.7472,640200.0
2009-07-30 12:30:00,20.33,20.38,20.3,20.31,508400.0,12.7534,12.7848,12.7346,12.7409,508400.0
2009-07-30 13:00:00,20.31,20.45,20.3,20.42,847000.0,12.7409,12.8287,12.7346,12.8099,847000.0
2009-07-30 13:30:00,20.42,20.45,20.37,20.38,764800.0,12.8099,12.8287,12.7785,12.7848,764800.0
2009-07-30 14:00:00,20.37,20.4,20.28,20.32,809700.0,12.7785,12.7974,12.7221,12.7472,809700.0
2009-07-30 14:30:00,20.33,20.45,20.31,20.42,746300.0,12.7534,12.8287,12.7409,12.8099,746300.0
2009-07-30 15:00:00,20.42,20.51,20.42,20.51,1199400.0,12.8099,12.8664,12.8099,12.8664,1199400.0
2009-07-30 15:30:00,20.51,20.52,20.28,20.46,5939200.0,12.8664,12.8726,12.7221,12.835,5939200.0
2009-07-31 09:30:00,20.44,20.59,20.25,20.54,1591900.0,12.8224,12.9165,12.7033,12.8852,1591900.0
2009-07-31 10:00:00,20.54,20.55,20.36,20.45,1378100.0,12.8852,12.8915,12.7723,12.8287,1378100.0
2009-07-31 10:30:00,20.46,20.47,20.35,20.35,850000.0,12.835,12.8413,12.766,12.766,850000.0
2009-07-31 11:00:00,20.35,20.36,20.21,20.25,685100.0,12.766,12.7723,12.6782,12.7033,685100.0
2009-07-31 11:30:00,20.25,20.29,20.2,20.26,484500.0,12.7033,12.7284,12.6719,12.7095,484500.0
2009-07-31 12:00:00,20.26,20.3,20.21,20.29,419500.0,12.7095,12.7346,12.6782,12.7284,419500.0
2009-07-31 12:30:00,20.29,20.3,20.22,20.25,403900.0,12.7284,12.7346,12.6844,12.7033,403900.0
2009-07-31 13:00:00,20.25,20.28,20.24,20.28,236500.0,12.7033,12.7221,12.697,12.7221,236500.0
2009-07-31 13:30:00,20.28,20.36,20.28,20.32,528500.0,12.7221,12.7723,12.7221,12.7472,528500.0
2009-07-31 14:00:00,20.32,20.39,20.3,20.36,585900.0,12.7472,12.7911,12.7346,12.7723,585900.0
2009-07-31 14:30:00,20.35,20.37,20.31,20.36,435000.0,12.766,12.7785,12.7409,12.7723,435000.0
2009-07-31 15:00:00,20.37,20.53,20.36,20.46,933500.0,12.7785,12.8789,12.7723,12.835,933500.0
2009-07-31 15:30:00,20.46,20.5,20.34,20.41,2777600.0,12.835,12.8601,12.7597,12.8036,2777600.0
2009-08-03 09:30:00,20.75,20.81,20.54,20.66,2218200.0,13.0169,13.0546,12.8852,12.9605,2218200.0
2009-08-03 10:00:00,20.66,20.73,20.57,20.65,1817100.0,12.9605,13.0044,12.904,12.9542,1817100.0
2009-08-03 10:30:00,20.65,20.72,20.64,20.68,788700.0,12.9542,12.9981,12.9479,12.973,788700.0
2009-08-03 11:00:00,20.67,20.75,20.61,20.74,873400.0,12.9667,13.0169,12.9291,13.0106,873400.0
2009-08-03 11:30:00,20.74,20.79,20.67,20.75,779600.0,13.0106,13.042,12.9667,13.0169,779600.0
2009-08-03 12:00:00,20.75,20.81,20.73,20.8,453800.0,13.0169,13.0546,13.0044,13.0483,453800.0
2009-08-03 12:30:00,20.79,20.93,20.74,20.88,1158200.0,13.042,13.1298,13.0106,13.0985,1158200.0
2009-08-03 13:00:00,20.88,20.9,20.79,20.81,722100.0,13.0985,13.111,13.042,13.0546,722100.0
2009-08-03 13:30:00,20.81,20.82,20.75,20.75,405000.0,13.0546,13.0608,13.0169,13.0169,405000.0
2009-08-03 14:00:00,20.75,20.82,20.75,20.77,597900.0,13.0169,13.0608,13.0169,13.0295,597900.0
2009-08-03 14:30:00,20.77,20.78,20.7,20.72,664900.0,13.0295,13.0357,12.9856,12.9981,664900.0
2009-08-03 15:00:00,20.72,20.8,20.7,20.79,717000.0,12.9981,13.0483,12.9856,13.042,717000.0
2009-08-03 15:30:00,20.79,20.88,20.75,20.87,3045800.0,13.042,13.0985,13.0169,13.0922,3045800.0
2009-08-04 09:30:00,20.72,20.87,20.56,20.77,1694300.0,12.9981,13.0922,12.8977,13.0295,1694300.0
2009-08-04 10:00:00,20.77,21.09,20.77,21.08,2081800.0,13.0295,13.2302,13.0295,13.2239,2081800.0
2009-08-04 10:30:00,21.07,21.2,20.99,21.19,1394900.0,13.2177,13.2992,13.1675,13.2929,1394900.0
2009-08-04 11:00:00,21.19,21.39,21.18,21.38,1310500.0,13.2929,13.4184,13.2867,13.4121,1310500.0
2009-08-04 11:30:00,21.38,21.56,21.35,21.56,1265800.0,13.4121,13.525,13.3933,13.525,1265800.0
2009-08-04 12:00:00,21.56,21.89,21.51,21.79,1766000.0,13.525,13.7321,13.4937,13.6693,1766000.0
2009-08-04 12:30:00,21.79,21.8,21.66,21.73,912600.0,13.6693,13.6756,13.5878,13.6317,912600.0
2009-08-04 13:00:00,21.74,21.75,21.66,21.72,869300.0,13.638,13.6442,13.5878,13.6254,869300.0
2009-08-04 13:30:00,21.72,21.8,21.53,21.53,1114600.0,13.6254,13.6756,13.5062,13.5062,1114600.0
2009-08-04 14:00:00,21.53,21.56,21.38,21.56,1401100.0,13.5062,13.525,13.4121,13.525,1401100.0
2009-08-04 14:30:00,21.55,21.63,21.43,21.49,902700.0,13.5188,13.569,13.4435,13.4811,902700.0
2009-08-04 15:00:00,21.49,21.6,21.46,21.52,886100.0,13.4811,13.5501,13.4623,13.5,886100.0
2009-08-04 15:30:00,21.52,21.73,21.49,21.69,3405700.0,13.5,13.6317,13.4811,13.6066,3405700.0
2009-08-05 09:30:00,21.93,22.1,21.79,22.0,2992500.0,13.7572,13.8638,13.6693,13.8011,2992500.0
2009-08-05 10:00:00,21.99,22.0,21.59,21.81,2747500.0,13.7948,13.8011,13.5439,13.6819,2747500.0
2009-08-05 10:30:00,21.8,21.91,21.76,21.82,1319100.0,13.6756,13.7446,13.6505,13.6882,1319100.0
2009-08-05 11:00:00,21.81,21.99,21.76,21.99,788800.0,13.6819,13.7948,13.6505,13.7948,788800.0
2009-08-05 11:30:00,21.99,22.3,21.98,22.21,1651400.0,13.7948,13.9893,13.7885,13.9328,1651400.0
2009-08-05 12:00:00,22.22,22.3,22.16,22.29,997600.0,13.9391,13.9893,13.9014,13.983,997600.0
2009-08-05 12:30:00,22.3,22.44,22.29,22.41,1445000.0,13.9893,14.0771,13.983,14.0583,1445000.0
2009-08-05 13:00:00,22.41,22.44,22.31,22.43,2501100.0,14.0583,14.0771,13.9955,14.0708,2501100.0
2009-08-05 13:30:00,22.43,22.45,22.36,22.36,1206000.0,14.0708,14.0834,14.0269,14.0269,1206000.0
2009-08-05 14:00:00,22.36,22.46,22.35,22.38,1420100.0,14.0269,14.0896,14.0206,14.0395,1420100.0
2009-08-05 14:30:00,22.38,22.74,22.36,22.74,2099600.0,14.0395,14.2653,14.0269,14.2653,2099600.0
2009-08-05 15:00:00,22.74,22.88,22.65,22.87,3513500.0,14.2653,14.3531,14.2088,14.3468,3513500.0
2009-08-05 15:30:00,22.87,22.89,22.64,22.79,4695000.0,14.3468,14.3594,14.2026,14.2967,4695000.0
2009-08-06 09:30:00,23.24,23.25,22.77,22.79,3559400.0,14.5789,14.5852,14.2841,14.2967,3559400.0
2009-08-06 10:00:00,22.79,22.8,22.14,22.44,3384800.0,14.2967,14.3029,13.8889,14.0771,3384800.0
2009-08-06 10:30:00,22.44,22.76,22.43,22.74,2294600.0,14.0771,14.2778,14.0708,14.2653,2294600.0
2009-08-06 11:00:00,22.75,22.95,22.75,22.85,1754900.0,14.2716,14.397,14.2716,14.3343,1754900.0
2009-08-06 11:30:00,22.84,22.87,22.73,22.81,1167500.0,14.328,14.3468,14.259,14.3092,1167500.0
2009-08-06 12:00:00,22.8,22.81,22.37,22.45,1748000.0,14.3029,14.3092,14.0332,14.0834,1748000.0
2009-08-06 12:30:00,22.45,22.7,22.45,22.6,851500.0,14.0834,14.2402,14.0834,14.1775,851500.0
2009-08-06 13:00:00,22.6,22.68,22.59,22.64,666100.0,14.1775,14.2276,14.1712,14.2026,666100.0
2009-08-06 13:30:00,22.63,22.7,22.43,22.44,898000.0,14.1963,14.2402,14.0708,14.0771,898000.0
2009-08-06 14:00:00,22.43,22.44,22.24,22.35,1438900.0,14.0708,14.0771,13.9516,14.0206,1438900.0
2009-08-06 14:30:00,22.35,22.44,22.26,22.4,1005500.0,14.0206,14.0771,13.9642,14.052,1005500.0
2009-08-06 15:00:00,22.4,22.62,22.38,22.54,1298400.0,14.052,14.19,14.0395,14.1398,1298400.0
2009-08-06 15:30:00,22.55,22.59,22.37,22.41,2686700.0,14.1461,14.1712,14.0332,14.0583,2686700.0
2009-08-07 09:30:00,22.79,22.79,22.33,22.54,2726200.0,14.2967,14.2967,14.0081,14.1398,2726200.0
2009-08-07 10:00:00,22.54,22.82,22.5,22.8,1969100.0,14.1398,14.3155,14.1147,14.3029,1969100.0
2009-08-07 10:30:00,22.8,23.2,22.77,23.12,1537200.0,14.3029,14.5539,14.2841,14.5037,1537200.0
2009-08-07 11:00:00,23.13,23.39,23.12,23.27,2238900.0,14.5099,14.673,14.5037,14.5978,2238900.0
2009-08-07 11:30:00,23.27,23.37,23.19,23.32,1328100.0,14.5978,14.6605,14.5476,14.6291,1328100.0
2009-08-07 12:00:00,23.32,23.36,23.27,23.29,678100.0,14.6291,14.6542,14.5978,14.6103,678100.0
2009-08-07 12:30:00,23.3,23.37,23.25,23.32,732900.0,14.6166,14.6605,14.5852,14.6291,732900.0
2009-08-07 13:00:00,23.32,23.47,23.28,23.46,1001300.0,14.6291,14.7232,14.604,14.717,1001300.0
2009-08-07 13:30:00,23.46,23.49,23.34,23.37,909000.0,14.717,14.7358,14.6417,14.6605,909000.0
2009-08-07 14:00:00,23.37,23.42,23.27,23.3,1140400.0,14.6605,14.6919,14.5978,14.6166,1140400.0
2009-08-07 14:30:00,23.3,23.43,23.27,23.42,1075100.0,14.6166,14.6981,14.5978,14.6919,1075100.0
2009-08-07 15:00:00,23.43,23.43,23.09,23.28,2449900.0,14.6981,14.6981,14.4849,14.604,2449900.0
2009-08-07 15:30:00,23.27,23.32,23.12,23.21,3077600.0,14.5978,14.6291,14.5037,14.5601,3077600.0
2009-08-10 09:30:00,23.03,23.38,23.0,23.13,1846600.0,14.4472,14.6668,14.4284,14.5099,1846600.0
2009-08-10 10:00:00,23.13,23.27,23.08,23.19,1993900.0,14.5099,14.5978,14.4786,14.5476,1993900.0
2009-08-10 10:30:00,23.18,23.29,23.11,23.26,1082000.0,14.5413,14.6103,14.4974,14.5915,1082000.0
2009-08-10 11:00:00,23.27,23.42,23.27,23.3,817800.0,14.5978,14.6919,14.5978,14.6166,817800.0
2009-08-10 11:30:00,23.3,23.35,23.21,23.21,790100.0,14.6166,14.648,14.5601,14.5601,790100.0
2009-08-10 12:00:00,23.21,23.26,23.14,23.18,693800.0,14.5601,14.5915,14.5162,14.5413,693800.0
2009-08-10 12:30:00,23.18,23.18,23.05,23.07,835900.0,14.5413,14.5413,14.4598,14.4723,835900.0
2009-08-10 13:00:00,23.07,23.08,22.72,22.78,914100.0,14.4723,14.4786,14.2527,14.2904,914100.0
2009-08-10 13:30:00,22.79,22.94,22.76,22.82,528900.0,14.2967,14.3908,14.2778,14.3155,528900.0
2009-08-10 14:00:00,22.82,22.92,22.74,22.91,512300.0,14.3155,14.3782,14.2653,14.3719,512300.0
2009-08-10 14:30:00,22.9,23.07,22.88,23.03,853200.0,14.3657,14.4723,14.3531,14.4472,853200.0
2009-08-10 15:00:00,23.04,23.1,23.0,23.02,633600.0,14.4535,14.4911,14.4284,14.4409,633600.0
2009-08-10 15:30:00,23.02,23.04,22.94,23.01,1784400.0,14.4409,14.4535,14.3908,14.4347,1784400.0
2009-08-11 09:30:00,22.62,22.95,22.57,22.69,1349500.0,14.19,14.397,14.1586,14.2339,1349500.0
2009-08-11 10:00:00,22.69,22.69,22.17,22.19,1599700.0,14.2339,14.2339,13.9077,13.9203,1599700.0
2009-08-11 10:30:00,22.18,22.28,22.1,22.27,1255100.0,13.914,13.9767,13.8638,13.9704,1255100.0
2009-08-11 11:00:00,22.26,22.28,21.86,22.09,1430700.0,13.9642,13.9767,13.7132,13.8575,1430700.0
2009-08-11 11:30:00,22.08,22.1,21.9,21.99,1208800.0,13.8513,13.8638,13.7383,13.7948,1208800.0
2009-08-11 12:00:00,21.99,22.15,21.97,22.07,585300.0,13.7948,13.8952,13.7823,13.845,585300.0
2009-08-11 12:30:00,22.07,22.19,22.04,22.07,547500.0,13.845,13.9203,13.8262,13.845,547500.0
2009-08-11 13:00:00,22.07,22.24,22.07,22.15,638700.0,13.845,13.9516,13.845,13.8952,638700.0
2009-08-11 13:30:00,22.15,22.35,22.15,22.28,458300.0,13.8952,14.0206,13.8952,13.9767,458300.0
2009-08-11 14:00:00,22.29,22.41,22.26,22.35,739300.0,13.983,14.0583,13.9642,14.0206,739300.0
2009-08-11 14:30:00,22.35,22.36,22.18,22.25,1029100.0,14.0206,14.0269,13.914,13.9579,1029100.0
2009-08-11 15:00:00,22.25,22.28,22.2,22.21,1582700.0,13.9579,13.9767,13.9265,13.9328,1582700.0
2009-08-11 15:30:00,22.2,22.26,22.07,22.07,3457400.0,13.9265,13.9642,13.845,13.845,3457400.0
2009-08-12 09:30:00,21.85,22.48,21.79,22.11,3032500.0,13.707,14.1022,13.6693,13.8701,3032500.0
2009-08-12 10:00:00,22.15,22.16,21.98,22.0,1876400.0,13.8952,13.9014,13.7885,13.8011,1876400.0
2009-08-12 10:30:00,22.0,22.27,21.92,22.13,1686500.0,13.8011,13.9704,13.7509,13.8826,1686500.0
2009-08-12 11:00:00,22.12,22.15,21.99,22.0,1029900.0,13.8763,13.8952,13.7948,13.8011,1029900.0
2009-08-12 11:30:00,21.99,22.17,21.9,22.14,1236600.0,13.7948,13.9077,13.7383,13.8889,1236600.0
2009-08-12 12:00:00,22.14,22.23,22.06,22.1,1034800.0,13.8889,13.9454,13.8387,13.8638,1034800.0
2009-08-12 12:30:00,22.1,22.11,22.01,22.1,501500.0,13.8638,13.8701,13.8073,13.8638,501500.0
2009-08-12 13:00:00,22.1,22.18,22.09,22.1,506800.0,13.8638,13.914,13.8575,13.8638,506800.0
2009-08-12 13:30:00,22.09,22.11,22.02,22.11,531200.0,13.8575,13.8701,13.8136,13.8701,531200.0
2009-08-12 14:00:00,22.11,22.23,22.03,22.06,1067400.0,13.8701,13.9454,13.8199,13.8387,1067400.0
2009-08-12 14:30:00,22.06,22.17,21.92,22.16,1463500.0,13.8387,13.9077,13.7509,13.9014,1463500.0
2009-08-12 15:00:00,22.16,22.2,22.06,22.13,967100.0,13.9014,13.9265,13.8387,13.8826,967100.0
2009-08-12 15:30:00,22.13,22.2,21.99,22.04,2926700.0,13.8826,13.9265,13.7948,13.8262,2926700.0
2009-08-13 09:30:00,22.27,22.4,21.72,21.85,1927000.0,13.9704,14.052,13.6254,13.707,1927000.0
2009-08-13 10:00:00,21.86,22.28,21.83,22.13,2014800.0,13.7132,13.9767,13.6944,13.8826,2014800.0
2009-08-13 10:30:00,22.13,22.21,22.06,22.15,1185700.0,13.8826,13.9328,13.8387,13.8952,1185700.0
2009-08-13 11:00:00,22.16,22.28,22.13,22.27,913900.0,13.9014,13.9767,13.8826,13.9704,913900.0
2009-08-13 11:30:00,22.27,22.37,22.18,22.37,826100.0,13.9704,14.0332,13.914,14.0332,826100.0
2009-08-13 12:00:00,22.37,22.41,22.32,22.36,763700.0,14.0332,14.0583,14.0018,14.0269,763700.0
2009-08-13 12:30:00,22.35,22.46,22.35,22.38,636500.0,14.0206,14.0896,14.0206,14.0395,636500.0
2009-08-13 13:00:00,22.38,22.47,22.33,22.34,812700.0,14.0395,14.0959,14.0081,14.0144,812700.0
2009-08-13 13:30:00,22.34,22.42,22.3,22.33,570200.0,14.0144,14.0645,13.9893,14.0081,570200.0
2009-08-13 14:00:00,22.34,22.36,22.23,22.35,760300.0,14.0144,14.0269,13.9454,14.0206,760300.0
2009-08-13 14:30:00,22.35,22.42,22.3,22.35,861700.0,14.0206,14.0645,13.9893,14.0206,861700.0
2009-08-13 15:00:00,22.34,22.53,22.34,22.53,1062400.0,14.0144,14.1336,14.0144,14.1336,1062400.0
2009-08-13 15:30:00,22.53,22.59,22.45,22.55,1870700.0,14.1336,14.1712,14.0834,14.1461,1870700.0
2009-08-14 09:30:00,22.49,22.58,22.31,22.33,1875400.0,14.1085,14.1649,13.9955,14.0081,1875400.0
2009-08-14 10:00:00,22.33,22.34,22.04,22.16,2097700.0,14.0081,14.0144,13.8262,13.9014,2097700.0
2009-08-14 10:30:00,22.17,22.25,22.11,22.25,930500.0,13.9077,13.9579,13.8701,13.9579,930500.0
2009-08-14 11:00:00,22.25,22.33,22.19,22.19,684800.0,13.9579,14.0081,13.9203,13.9203,684800.0
2009-08-14 11:30:00,22.19,22.3,22.13,22.27,558900.0,13.9203,13.9893,13.8826,13.9704,558900.0
2009-08-14 12:00:00,22.27,22.31,22.26,22.27,309300.0,13.9704,13.9955,13.9642,13.9704,309300.0
2009-08-14 12:30:00,22.27,22.34,22.25,22.29,426300.0,13.9704,14.0144,13.9579,13.983,426300.0
2009-08-14 13:00:00,22.29,22.37,22.26,22.33,672300.0,13.983,14.0332,13.9642,14.0081,672300.0
2009-08-14 13:30:00,22.32,22.32,22.23,22.25,864900.0,14.0018,14.0018,13.9454,13.9579,864900.0
2009-08-14 14:00:00,22.25,22.3,22.22,22.28,529300.0,13.9579,13.9893,13.9391,13.9767,529300.0
2009-08-14 14:30:00,22.28,22.49,22.27,22.42,768600.0,13.9767,14.1085,13.9704,14.0645,768600.0
2009-08-14 15:00:00,22.43,22.47,22.34,22.38,734200.0,14.0708,14.0959,14.0144,14.0395,734200.0
2009-08-14 15:30:00,22.37,22.5,22.34,22.5,1958700.0,14.0332,14.1147,14.0144,14.1147,1958700.0
2009-08-17 09:30:00,21.76,22.02,21.67,21.76,1659900.0,13.6505,13.8136,13.5941,13.6505,1659900.0
2009-08-17 10:00:00,21.75,21.86,21.7,21.84,1302000.0,13.6442,13.7132,13.6129,13.7007,1302000.0
2009-08-17 10:30:00,21.84,21.85,21.75,21.77,788300.0,13.7007,13.707,13.6442,13.6568,788300.0
2009-08-17 11:00:00,21.76,21.78,21.58,21.67,994000.0,13.6505,13.6631,13.5376,13.5941,994000.0
2009-08-17 11:30:00,21.67,21.76,21.67,21.7,586100.0,13.5941,13.6505,13.5941,13.6129,586100.0
2009-08-17 12:00:00,21.7,21.71,21.61,21.62,432800.0,13.6129,13.6191,13.5564,13.5627,432800.0
2009-08-17 12:30:00,21.63,21.64,21.6,21.61,312300.0,13.569,13.5752,13.5501,13.5564,312300.0
2009-08-17 13:00:00,21.61,21.7,21.59,21.68,602800.0,13.5564,13.6129,13.5439,13.6003,602800.0
2009-08-17 13:30:00,21.68,21.71,21.63,21.67,364500.0,13.6003,13.6191,13.569,13.5941,364500.0
2009-08-17 14:00:00,21.67,21.67,21.6,21.65,264300.0,13.5941,13.5941,13.5501,13.5815,264300.0
2009-08-17 14:30:00,21.64,21.65,21.53,21.56,590100.0,13.5752,13.5815,13.5062,13.525,590100.0
2009-08-17 15:00:00,21.57,21.59,21.43,21.48,707000.0,13.5313,13.5439,13.4435,13.4749,707000.0
2009-08-17 15:30:00,21.47,21.49,21.35,21.39,2943800.0,13.4686,13.4811,13.3933,13.4184,2943800.0
2009-08-18 09:30:00,21.57,21.69,21.46,21.49,1432200.0,13.5313,13.6066,13.4623,13.4811,1432200.0
2009-08-18 10:00:00,21.48,21.54,21.39,21.41,1626400.0,13.4749,13.5125,13.4184,13.431,1626400.0
2009-08-18 10:30:00,21.41,21.48,21.37,21.42,831900.0,13.431,13.4749,13.4059,13.4372,831900.0
2009-08-18 11:00:00,21.43,21.53,21.39,21.52,799500.0,13.4435,13.5062,13.4184,13.5,799500.0
2009-08-18 11:30:00,21.52,21.64,21.51,21.61,686700.0,13.5,13.5752,13.4937,13.5564,686700.0
2009-08-18 12:00:00,21.61,21.75,21.59,21.74,846600.0,13.5564,13.6442,13.5439,13.638,846600.0
2009-08-18 12:30:00,21.74,21.74,21.58,21.58,327200.0,13.638,13.638,13.5376,13.5376,327200.0
2009-08-18 13:00:00,21.58,21.61,21.47,21.54,690000.0,13.5376,13.5564,13.4686,13.5125,690000.0
2009-08-18 13:30:00,21.54,21.59,21.5,21.56,805400.0,13.5125,13.5439,13.4874,13.525,805400.0
2009-08-18 14:00:00,21.55,21.58,21.51,21.55,643800.0,13.5188,13.5376,13.4937,13.5188,643800.0
2009-08-18 14:30:00,21.55,21.57,21.45,21.45,515600.0,13.5188,13.5313,13.456,13.456,515600.0
2009-08-18 15:00:00,21.46,21.51,21.45,21.45,794900.0,13.4623,13.4937,13.456,13.456,794900.0
2009-08-18 15:30:00,21.45,21.53,21.42,21.51,2127600.0,13.456,13.5062,13.4372,13.4937,2127600.0
2009-08-19 09:30:00,21.2,21.67,21.13,21.63,1844800.0,13.2992,13.5941,13.2553,13.569,1844800.0
2009-08-19 10:00:00,21.63,21.71,21.5,21.52,1051800.0,13.569,13.6191,13.4874,13.5,1051800.0
2009-08-19 10:30:00,21.53,21.57,21.47,21.54,744800.0,13.5062,13.5313,13.4686,13.5125,744800.0
2009-08-19 11:00:00,21.54,21.59,21.48,21.58,551700.0,13.5125,13.5439,13.4749,13.5376,551700.0
2009-08-19 11:30:00,21.58,21.69,21.52,21.67,481500.0,13.5376,13.6066,13.5,13.5941,481500.0
2009-08-19 12:00:00,21.67,21.81,21.66,21.73,642500.0,13.5941,13.6819,13.5878,13.6317,642500.0
2009-08-19 12:30:00,21.72,21.74,21.62,21.64,454200.0,13.6254,13.638,13.5627,13.5752,454200.0
2009-08-19 13:00:00,21.63,21.65,21.57,21.58,585300.0,13.569,13.5815,13.5313,13.5376,585300.0
2009-08-19 13:30:00,21.59,21.68,21.58,21.65,424100.0,13.5439,13.6003,13.5376,13.5815,424100.0
2009-08-19 14:00:00,21.65,21.67,21.51,21.55,632100.0,13.5815,13.5941,13.4937,13.5188,632100.0
2009-08-19 14:30:00,21.54,21.62,21.53,21.6,416700.0,13.5125,13.5627,13.5062,13.5501,416700.0
2009-08-19 15:00:00,21.6,21.61,21.46,21.49,557200.0,13.5501,13.5564,13.4623,13.4811,557200.0
2009-08-19 15:30:00,21.48,21.65,21.44,21.61,1526700.0,13.4749,13.5815,13.4498,13.5564,1526700.0
2009-08-20 09:30:00,21.58,22.02,21.52,21.97,1124600.0,13.5376,13.8136,13.5,13.7823,1124600.0
2009-08-20 10:00:00,22.0,22.1,21.94,22.06,1501900.0,13.8011,13.8638,13.7634,13.8387,1501900.0
2009-08-20 10:30:00,22.06,22.3,22.04,22.19,1334400.0,13.8387,13.9893,13.8262,13.9203,1334400.0
2009-08-20 11:00:00,22.19,22.19,22.08,22.13,766400.0,13.9203,13.9203,13.8513,13.8826,766400.0
2009-08-20 11:30:00,22.13,22.15,22.05,22.1,486400.0,13.8826,13.8952,13.8324,13.8638,486400.0
2009-08-20 12:00:00,22.1,22.12,22.0,22.0,472300.0,13.8638,13.8763,13.8011,13.8011,472300.0
2009-08-20 12:30:00,22.01,22.06,21.93,21.94,561600.0,13.8073,13.8387,13.7572,13.7634,561600.0
2009-08-20 13:00:00,21.94,21.98,21.9,21.96,399400.0,13.7634,13.7885,13.7383,13.776,399400.0
2009-08-20 13:30:00,21.95,22.01,21.93,22.0,492000.0,13.7697,13.8073,13.7572,13.8011,492000.0
2009-08-20 14:00:00,22.0,22.03,21.95,21.95,526900.0,13.8011,13.8199,13.7697,13.7697,526900.0
2009-08-20 14:30:00,21.95,21.99,21.91,21.97,463000.0,13.7697,13.7948,13.7446,13.7823,463000.0
2009-08-20 15:00:00,21.98,22.08,21.97,22.06,470400.0,13.7885,13.8513,13.7823,13.8387,470400.0
2009-08-20 15:30:00,22.07,22.1,22.0,22.06,2122600.0,13.845,13.8638,13.8011,13.8387,2122600.0
2009-08-21 09:30:00,22.42,22.57,22.21,22.49,2913700.0,14.0645,14.1586,13.9328,14.1085,2913700.0
2009-08-21 10:00:00,22.48,22.59,22.37,22.48,2183900.0,14.1022,14.1712,14.0332,14.1022,2183900.0
2009-08-21 10:30:00,22.48,22.55,22.31,22.42,711400.0,14.1022,14.1461,13.9955,14.0645,711400.0
2009-08-21 11:00:00,22.41,22.49,22.41,22.44,423100.0,14.0583,14.1085,14.0583,14.0771,423100.0
2009-08-21 11:30:00,22.44,22.5,22.43,22.45,444700.0,14.0771,14.1147,14.0708,14.0834,444700.0
2009-08-21 12:00:00,22.45,22.45,22.33,22.34,441100.0,14.0834,14.0834,14.0081,14.0144,441100.0
2009-08-21 12:30:00,22.34,22.39,22.27,22.37,331200.0,14.0144,14.0457,13.9704,14.0332,331200.0
2009-08-21 13:00:00,22.37,22.42,22.31,22.37,730400.0,14.0332,14.0645,13.9955,14.0332,730400.0
2009-08-21 13:30:00,22.37,22.4,22.28,22.3,476900.0,14.0332,14.052,13.9767,13.9893,476900.0
2009-08-21 14:00:00,22.3,22.39,22.27,22.39,495400.0,13.9893,14.0457,13.9704,14.0457,495400.0
2009-08-21 14:30:00,22.38,22.41,22.25,22.27,791900.0,14.0395,14.0583,13.9579,13.9704,791900.0
2009-08-21 15:00:00,22.28,22.4,22.27,22.35,1002600.0,13.9767,14.052,13.9704,14.0206,1002600.0
2009-08-21 15:30:00,22.34,22.36,22.25,22.26,2903400.0,14.0144,14.0269,13.9579,13.9642,2903400.0
2009-08-24 09:30:00,22.44,22.82,22.44,22.66,1724100.0,14.0771,14.3155,14.0771,14.2151,1724100.0
2009-08-24 10:00:00,22.66,22.66,22.51,22.57,1221500.0,14.2151,14.2151,14.121,14.1586,1221500.0
2009-08-24 10:30:00,22.58,22.6,22.46,22.5,833400.0,14.1649,14.1775,14.0896,14.1147,833400.0
2009-08-24 11:00:00,22.49,22.57,22.48,22.52,419700.0,14.1085,14.1586,14.1022,14.1273,419700.0
2009-08-24 11:30:00,22.53,22.55,22.38,22.41,534700.0,14.1336,14.1461,14.0395,14.0583,534700.0
2009-08-24 12:00:00,22.41,22.48,22.35,22.36,423800.0,14.0583,14.1022,14.0206,14.0269,423800.0
2009-08-24 12:30:00,22.35,22.35,22.24,22.24,898900.0,14.0206,14.0206,13.9516,13.9516,898900.0
2009-08-24 13:00:00,22.24,22.25,21.71,21.81,2702000.0,13.9516,13.9579,13.6191,13.6819,2702000.0
2009-08-24 13:30:00,21.81,22.01,21.81,21.9,771400.0,13.6819,13.8073,13.6819,13.7383,771400.0
2009-08-24 14:00:00,21.9,22.0,21.83,21.87,551700.0,13.7383,13.8011,13.6944,13.7195,551700.0
2009-08-24 14:30:00,21.87,21.97,21.81,21.96,845500.0,13.7195,13.7823,13.6819,13.776,845500.0
2009-08-24 15:00:00,21.96,21.97,21.67,21.79,1546700.0,13.776,13.7823,13.5941,13.6693,1546700.0
2009-08-24 15:30:00,21.79,21.86,21.65,21.75,2315700.0,13.6693,13.7132,13.5815,13.6442,2315700.0
2009-08-25 09:30:00,21.86,22.28,21.79,22.1,1853900.0,13.7132,13.9767,13.6693,13.8638,1853900.0
2009-08-25 10:00:00,22.11,22.21,21.76,21.83,2329900.0,13.8701,13.9328,13.6505,13.6944,2329900.0
2009-08-25 10:30:00,21.82,21.99,21.81,21.98,986000.0,13.6882,13.7948,13.6819,13.7885,986000.0
2009-08-25 11:00:00,21.98,22.13,21.95,22.13,1100300.0,13.7885,13.8826,13.7697,13.8826,1100300.0
2009-08-25 11:30:00,22.13,22.16,22.04,22.05,701800.0,13.8826,13.9014,13.8262,13.8324,701800.0
2009-08-25 12:00:00,22.05,22.07,21.95,22.05,543600.0,13.8324,13.845,13.7697,13.8324,543600.0
2009-08-25 12:30:00,22.06,22.09,21.97,21.97,323600.0,13.8387,13.8575,13.7823,13.7823,323600.0
2009-08-25 13:00:00,21.98,22.05,21.91,21.96,424100.0,13.7885,13.8324,13.7446,13.776,424100.0
2009-08-25 13:30:00,21.96,22.0,21.9,21.91,441000.0,13.776,13.8011,13.7383,13.7446,441000.0
2009-08-25 14:00:00,21.91,22.02,21.88,21.99,374700.0,13.7446,13.8136,13.7258,13.7948,374700.0
2009-08-25 14:30:00,21.99,22.0,21.89,21.94,594400.0,13.7948,13.8011,13.7321,13.7634,594400.0
2009-08-25 15:00:00,21.94,22.03,21.93,21.97,617100.0,13.7634,13.8199,13.7572,13.7823,617100.0
2009-08-25 15:30:00,21.98,21.98,21.88,21.94,1627000.0,13.7885,13.7885,13.7258,13.7634,1627000.0
2009-08-26 09:30:00,21.72,21.9,21.66,21.9,1404600.0,13.6254,13.7383,13.5878,13.7383,1404600.0
2009-08-26 10:00:00,21.9,22.29,21.88,22.2,1749200.0,13.7383,13.983,13.7258,13.9265,1749200.0
2009-08-26 10:30:00,22.2,22.37,22.18,22.35,1073300.0,13.9265,14.0332,13.914,14.0206,1073300.0
2009-08-26 11:00:00,22.36,22.37,22.2,22.28,875700.0,14.0269,14.0332,13.9265,13.9767,875700.0
2009-08-26 11:30:00,22.29,22.29,22.15,22.26,491200.0,13.983,13.983,13.8952,13.9642,491200.0
2009-08-26 12:00:00,22.26,22.35,22.21,22.34,1262400.0,13.9642,14.0206,13.9328,14.0144,1262400.0
2009-08-26 12:30:00,22.35,22.35,22.14,22.17,515100.0,14.0206,14.0206,13.8889,13.9077,515100.0
2009-08-26 13:00:00,22.16,22.17,22.01,22.12,545300.0,13.9014,13.9077,13.8073,13.8763,545300.0
2009-08-26 13:30:00,22.11,22.18,22.1,22.15,432900.0,13.8701,13.914,13.8638,13.8952,432900.0
2009-08-26 14:00:00,22.15,22.15,22.06,22.09,327400.0,13.8952,13.8952,13.8387,13.8575,327400.0
2009-08-26 14:30:00,22.09,22.12,22.0,22.02,525300.0,13.8575,13.8763,13.8011,13.8136,525300.0
2009-08-26 15:00:00,22.01,22.11,22.01,22.09,477400.0,13.8073,13.8701,13.8073,13.8575,477400.0
2009-08-26 15:30:00,22.09,22.15,22.03,22.14,1342100.0,13.8575,13.8952,13.8199,13.8889,1342100.0
2009-08-27 09:30:00,22.05,22.25,21.94,22.09,1757500.0,13.8324,13.9579,13.7634,13.8575,1757500.0
2009-08-27 10:00:00,22.09,22.18,22.03,22.15,1315500.0,13.8575,13.914,13.8199,13.8952,1315500.0
2009-08-27 10:30:00,22.14,22.18,22.02,22.1,707300.0,13.8889,13.914,13.8136,13.8638,707300.0
2009-08-27 11:00:00,22.11,22.14,22.03,22.13,561100.0,13.8701,13.8889,13.8199,13.8826,561100.0
2009-08-27 11:30:00,22.13,22.16,22.05,22.14,688100.0,13.8826,13.9014,13.8324,13.8889,688100.0
2009-08-27 12:00:00,22.14,22.28,22.07,22.27,659600.0,13.8889,13.9767,13.845,13.9704,659600.0
2009-08-27 12:30:00,22.28,22.35,22.21,22.28,976200.0,13.9767,14.0206,13.9328,13.9767,976200.0
2009-08-27 13:00:00,22.29,22.3,22.17,22.22,416200.0,13.983,13.9893,13.9077,13.9391,416200.0
2009-08-27 13:30:00,22.23,22.31,22.21,22.25,446700.0,13.9454,13.9955,13.9328,13.9579,446700.0
2009-08-27 14:00:00,22.25,22.31,22.18,22.21,459900.0,13.9579,13.9955,13.914,13.9328,459900.0
2009-08-27 14:30:00,22.21,22.35,22.21,22.3,573100.0,13.9328,14.0206,13.9328,13.9893,573100.0
2009-08-27 15:00:00,22.3,22.34,22.25,22.27,622500.0,13.9893,14.0144,13.9579,13.9704,622500.0
2009-08-27 15:30:00,22.27,22.29,22.21,22.26,1393000.0,13.9704,13.983,13.9328,13.9642,1393000.0
2009-08-28 09:30:00,22.47,22.49,22.33,22.42,1709100.0,14.0959,14.1085,14.0081,14.0645,1709100.0
2009-08-28 10:00:00,22.44,22.44,22.2,22.2,1163100.0,14.0771,14.0771,13.9265,13.9265,1163100.0
2009-08-28 10:30:00,22.21,22.4,22.2,22.3,826700.0,13.9328,14.052,13.9265,13.9893,826700.0
2009-08-28 11:00:00,22.3,22.34,22.25,22.33,379600.0,13.9893,14.0144,13.9579,14.0081,379600.0
2009-08-28 11:30:00,22.32,22.36,22.15,22.19,547000.0,14.0018,14.0269,13.8952,13.9203,547000.0
2009-08-28 12:00:00,22.18,22.25,22.04,22.09,644200.0,13.914,13.9579,13.8262,13.8575,644200.0
2009-08-28 12:30:00,22.09,22.14,22.04,22.06,369800.0,13.8575,13.8889,13.8262,13.8387,369800.0
2009-08-28 13:00:00,22.06,22.2,22.06,22.12,386200.0,13.8387,13.9265,13.8387,13.8763,386200.0
2009-08-28 13:30:00,22.13,22.23,22.13,22.2,398500.0,13.8826,13.9454,13.8826,13.9265,398500.0
2009-08-28 14:00:00,22.2,22.34,22.2,22.34,968400.0,13.9265,14.0144,13.9265,14.0144,968400.0
2009-08-28 14:30:00,22.33,22.4,22.28,22.37,786900.0,14.0081,14.052,13.9767,14.0332,786900.0
2009-08-28 15:00:00,22.37,22.42,22.29,22.4,877300.0,14.0332,14.0645,13.983,14.052,877300.0
2009-08-28 15:30:00,22.41,22.47,22.36,22.45,2341600.0,14.0583,14.0959,14.0269,14.0834,2341600.0
2009-08-31 09:30:00,22.05,22.33,21.99,22.31,1483400.0,13.8324,14.0081,13.7948,13.9955,1483400.0
2009-08-31 10:00:00,22.31,22.38,22.23,22.32,1022100.0,13.9955,14.0395,13.9454,14.0018,1022100.0
2009-08-31 10:30:00,22.31,22.44,22.26,22.43,722600.0,13.9955,14.0771,13.9642,14.0708,722600.0
2009-08-31 11:00:00,22.43,22.43,22.3,22.3,524400.0,14.0708,14.0708,13.9893,13.9893,524400.0
2009-08-31 11:30:00,22.31,22.37,22.27,22.31,317800.0,13.9955,14.0332,13.9704,13.9955,317800.0
2009-08-31 12:00:00,22.3,22.3,22.18,22.19,273300.0,13.9893,13.9893,13.914,13.9203,273300.0
2009-08-31 12:30:00,22.19,22.22,22.14,22.22,295600.0,13.9203,13.9391,13.8889,13.9391,295600.0
2009-08-31 13:00:00,22.23,22.27,22.19,22.25,283500.0,13.9454,13.9704,13.9203,13.9579,283500.0
2009-08-31 13:30:00,22.25,22.35,22.25,22.35,505300.0,13.9579,14.0206,13.9579,14.0206,505300.0
2009-08-31 14:00:00,22.35,22.48,22.33,22.47,759000.0,14.0206,14.1022,14.0081,14.0959,759000.0
2009-08-31 14:30:00,22.47,22.68,22.46,22.57,1263100.0,14.0959,14.2276,14.0896,14.1586,1263100.0
2009-08-31 15:00:00,22.58,22.61,22.45,22.57,1497400.0,14.1649,14.1837,14.0834,14.1586,1497400.0
2009-08-31 15:30:00,22.57,22.61,22.52,22.59,1820700.0,14.1586,14.1837,14.1273,14.1712,1820700.0
2009-09-01 09:30:00,22.28,22.73,22.28,22.61,1344300.0,13.9767,14.259,13.9767,14.1837,1344300.0
2009-09-01 10:00:00,22.62,22.68,22.55,22.66,1702400.0,14.19,14.2276,14.1461,14.2151,1702400.0
2009-09-01 10:30:00,22.66,22.68,22.41,22.44,1239200.0,14.2151,14.2276,14.0583,14.0771,1239200.0
2009-09-01 11:00:00,22.43,22.49,22.16,22.2,1556200.0,14.0708,14.1085,13.9014,13.9265,1556200.0
2009-09-01 11:30:00,22.2,22.22,21.9,21.98,1709300.0,13.9265,13.9391,13.7383,13.7885,1709300.0
2009-09-01 12:00:00,21.98,22.01,21.7,21.71,1318500.0,13.7885,13.8073,13.6129,13.6191,1318500.0
2009-09-01 12:30:00,21.7,21.77,21.63,21.71,970400.0,13.6129,13.6568,13.569,13.6191,970400.0
2009-09-01 13:00:00,21.71,21.74,21.58,21.67,1258800.0,13.6191,13.638,13.5376,13.5941,1258800.0
2009-09-01 13:30:00,21.66,21.74,21.61,21.71,768500.0,13.5878,13.638,13.5564,13.6191,768500.0
2009-09-01 14:00:00,21.71,21.74,21.55,21.57,820900.0,13.6191,13.638,13.5188,13.5313,820900.0
2009-09-01 14:30:00,21.57,21.6,21.43,21.52,1023700.0,13.5313,13.5501,13.4435,13.5,1023700.0
2009-09-01 15:00:00,21.52,21.61,21.33,21.33,1605000.0,13.5,13.5564,13.3808,13.3808,1605000.0
2009-09-01 15:30:00,21.33,21.39,21.07,21.28,6081400.0,13.3808,13.4184,13.2177,13.3494,6081400.0
2009-09-02 09:30:00,21.15,21.58,21.06,21.43,1909000.0,13.2678,13.5376,13.2114,13.4435,1909000.0
2009-09-02 10:00:00,21.42,21.5,21.16,21.16,1356400.0,13.4372,13.4874,13.2741,13.2741,1356400.0
2009-09-02 10:30:00,21.16,21.2,21.03,21.15,987200.0,13.2741,13.2992,13.1926,13.2678,987200.0
2009-09-02 11:00:00,21.15,21.22,21.07,21.19,736000.0,13.2678,13.3118,13.2177,13.2929,736000.0
2009-09-02 11:30:00,21.19,21.25,20.94,20.98,1154300.0,13.2929,13.3306,13.1361,13.1612,1154300.0
2009-09-02 12:00:00,20.97,21.02,20.84,20.91,677100.0,13.1549,13.1863,13.0734,13.1173,677100.0
2009-09-02 12:30:00,20.91,20.99,20.88,20.96,707100.0,13.1173,13.1675,13.0985,13.1487,707100.0
2009-09-02 13:00:00,20.97,21.0,20.91,20.98,516500.0,13.1549,13.1737,13.1173,13.1612,516500.0
2009-09-02 13:30:00,20.98,21.01,20.92,20.96,776600.0,13.1612,13.18,13.1236,13.1487,776600.0
2009-09-02 14:00:00,20.96,21.04,20.93,21.0,732600.0,13.1487,13.1988,13.1298,13.1737,732600.0
2009-09-02 14:30:00,21.0,21.07,20.88,20.89,704000.0,13.1737,13.2177,13.0985,13.1047,704000.0
2009-09-02 15:00:00,20.88,20.89,20.75,20.75,1263300.0,13.0985,13.1047,13.0169,13.0169,1263300.0
2009-09-02 15:30:00,20.75,20.8,20.6,20.61,4429600.0,13.0169,13.0483,12.9228,12.9291,4429600.0
2009-09-03 09:30:00,20.88,21.22,20.77,21.01,1771300.0,13.0985,13.3118,13.0295,13.18,1771300.0
2009-09-03 10:00:00,21.02,21.08,20.79,20.86,1237400.0,13.1863,13.2239,13.042,13.0859,1237400.0
2009-09-03 10:30:00,20.86,20.98,20.86,20.93,536500.0,13.0859,13.1612,13.0859,13.1298,536500.0
2009-09-03 11:00:00,20.93,21.09,20.93,21.04,835400.0,13.1298,13.2302,13.1298,13.1988,835400.0
2009-09-03 11:30:00,21.03,21.05,20.97,21.0,366900.0,13.1926,13.2051,13.1549,13.1737,366900.0
2009-09-03 12:00:00,21.0,21.04,20.96,20.97,440200.0,13.1737,13.1988,13.1487,13.1549,440200.0
2009-09-03 12:30:00,20.96,20.98,20.85,20.91,550100.0,13.1487,13.1612,13.0797,13.1173,550100.0
2009-09-03 13:00:00,20.9,20.99,20.87,20.95,808100.0,13.111,13.1675,13.0922,13.1424,808100.0
2009-09-03 13:30:00,20.95,20.97,20.86,20.88,381500.0,13.1424,13.1549,13.0859,13.0985,381500.0
2009-09-03 14:00:00,20.88,20.91,20.85,20.86,382700.0,13.0985,13.1173,13.0797,13.0859,382700.0
2009-09-03 14:30:00,20.87,20.87,20.77,20.81,604800.0,13.0922,13.0922,13.0295,13.0546,604800.0
2009-09-03 15:00:00,20.81,20.88,20.78,20.85,1021500.0,13.0546,13.0985,13.0357,13.0797,1021500.0
2009-09-03 15:30:00,20.85,21.0,20.84,20.94,3503700.0,13.0797,13.1737,13.0734,13.1361,3503700.0
2009-09-04 09:30:00,20.96,21.35,20.93,21.13,1728900.0,13.1487,13.3933,13.1298,13.2553,1728900.0
2009-09-04 10:00:00,21.13,21.25,21.11,21.17,779700.0,13.2553,13.3306,13.2428,13.2804,779700.0
2009-09-04 10:30:00,21.18,21.27,21.15,21.21,741300.0,13.2867,13.3431,13.2678,13.3055,741300.0
2009-09-04 11:00:00,21.2,21.21,21.1,21.12,392200.0,13.2992,13.3055,13.2365,13.249,392200.0
2009-09-04 11:30:00,21.11,21.18,21.09,21.16,243200.0,13.2428,13.2867,13.2302,13.2741,243200.0
2009-09-04 12:00:00,21.16,21.24,21.13,21.22,1444400.0,13.2741,13.3243,13.2553,13.3118,1444400.0
2009-09-04 12:30:00,21.23,21.27,21.17,21.25,549500.0,13.318,13.3431,13.2804,13.3306,549500.0
2009-09-04 13:00:00,21.25,21.45,21.21,21.43,817200.0,13.3306,13.456,13.3055,13.4435,817200.0
2009-09-04 13:30:00,21.43,21.46,21.29,21.3,591100.0,13.4435,13.4623,13.3557,13.3619,591100.0
2009-09-04 14:00:00,21.3,21.37,21.29,21.3,309700.0,13.3619,13.4059,13.3557,13.3619,309700.0
2009-09-04 14:30:00,21.3,21.39,21.29,21.38,435000.0,13.3619,13.4184,13.3557,13.4121,435000.0
2009-09-04 15:00:00,21.39,21.4,21.35,21.39,801500.0,13.4184,13.4247,13.3933,13.4184,801500.0
2009-09-04 15:30:00,21.38,21.46,21.33,21.45,1531200.0,13.4121,13.4623,13.3808,13.456,1531200.0
2009-09-08 09:30:00,21.72,21.73,21.18,21.2,1491700.0,13.6254,13.6317,13.2867,13.2992,1491700.0
2009-09-08 10:00:00,21.19,21.22,21.07,21.11,1650700.0,13.2929,13.3118,13.2177,13.2428,1650700.0
2009-09-08 10:30:00,21.11,21.26,21.1,21.24,842200.0,13.2428,13.3369,13.2365,13.3243,842200.0
2009-09-08 11:00:00,21.23,21.25,21.18,21.2,368500.0,13.318,13.3306,13.2867,13.2992,368500.0
2009-09-08 11:30:00,21.2,21.21,21.04,21.04,889700.0,13.2992,13.3055,13.1988,13.1988,889700.0
2009-09-08 12:00:00,21.05,21.06,20.97,20.98,570500.0,13.2051,13.2114,13.1549,13.1612,570500.0
2009-09-08 12:30:00,20.97,21.07,20.97,21.07,682100.0,13.1549,13.2177,13.1549,13.2177,682100.0
2009-09-08 13:00:00,21.06,21.07,20.92,20.99,1032500.0,13.2114,13.2177,13.1236,13.1675,1032500.0
2009-09-08 13:30:00,20.99,21.0,20.91,20.95,653100.0,13.1675,13.1737,13.1173,13.1424,653100.0
2009-09-08 14:00:00,20.94,20.96,20.87,20.93,794300.0,13.1361,13.1487,13.0922,13.1298,794300.0
2009-09-08 14:30:00,20.94,21.0,20.92,20.97,914900.0,13.1361,13.1737,13.1236,13.1549,914900.0
2009-09-08 15:00:00,20.97,21.0,20.93,20.97,866900.0,13.1549,13.1737,13.1298,13.1549,866900.0
2009-09-08 15:30:00,20.96,21.03,20.93,21.02,2726500.0,13.1487,13.1926,13.1298,13.1863,2726500.0
2009-09-09 09:30:00,21.01,21.28,21.0,21.14,1621500.0,13.18,13.3494,13.1737,13.2616,1621500.0
2009-09-09 10:00:00,21.14,21.24,21.14,21.24,990500.0,13.2616,13.3243,13.2616,13.3243,990500.0
2009-09-09 10:30:00,21.23,21.25,21.12,21.2,646000.0,13.318,13.3306,13.249,13.2992,646000.0
2009-09-09 11:00:00,21.2,21.3,21.2,21.29,604700.0,13.2992,13.3619,13.2992,13.3557,604700.0
2009-09-09 11:30:00,21.29,21.49,21.27,21.38,1072100.0,13.3557,13.4811,13.3431,13.4121,1072100.0
2009-09-09 12:00:00,21.39,21.39,21.34,21.36,501300.0,13.4184,13.4184,13.387,13.3996,501300.0
2009-09-09 12:30:00,21.35,21.47,21.32,21.47,595600.0,13.3933,13.4686,13.3745,13.4686,595600.0
2009-09-09 13:00:00,21.47,21.7,21.45,21.7,1879200.0,13.4686,13.6129,13.456,13.6129,1879200.0
2009-09-09 13:30:00,21.69,21.72,21.56,21.6,883300.0,13.6066,13.6254,13.525,13.5501,883300.0
2009-09-09 14:00:00,21.6,21.63,21.55,21.56,946600.0,13.5501,13.569,13.5188,13.525,946600.0
2009-09-09 14:30:00,21.56,21.59,21.44,21.54,851900.0,13.525,13.5439,13.4498,13.5125,851900.0
2009-09-09 15:00:00,21.54,21.64,21.52,21.62,1253000.0,13.5125,13.5752,13.5,13.5627,1253000.0
2009-09-09 15:30:00,21.63,21.8,21.58,21.73,3586900.0,13.569,13.6756,13.5376,13.6317,3586900.0
2009-09-10 09:30:00,21.72,21.83,21.54,21.59,1444800.0,13.6254,13.6944,13.5125,13.5439,1444800.0
2009-09-10 10:00:00,21.59,21.69,21.55,21.63,1144200.0,13.5439,13.6066,13.5188,13.569,1144200.0
2009-09-10 10:30:00,21.63,21.8,21.62,21.79,823800.0,13.569,13.6756,13.5627,13.6693,823800.0
2009-09-10 11:00:00,21.8,22.0,21.75,21.78,936100.0,13.6756,13.8011,13.6442,13.6631,936100.0
2009-09-10 11:30:00,21.77,21.78,21.58,21.62,559500.0,13.6568,13.6631,13.5376,13.5627,559500.0
2009-09-10 12:00:00,21.62,21.62,21.54,21.61,799100.0,13.5627,13.5627,13.5125,13.5564,799100.0
2009-09-10 12:30:00,21.61,21.64,21.54,21.55,345200.0,13.5564,13.5752,13.5125,13.5188,345200.0
2009-09-10 13:00:00,21.55,21.6,21.52,21.55,618700.0,13.5188,13.5501,13.5,13.5188,618700.0
2009-09-10 13:30:00,21.54,21.68,21.54,21.66,1178800.0,13.5125,13.6003,13.5125,13.5878,1178800.0
2009-09-10 14:00:00,21.66,21.66,21.59,21.6,762700.0,13.5878,13.5878,13.5439,13.5501,762700.0
2009-09-10 14:30:00,21.6,21.69,21.59,21.63,526400.0,13.5501,13.6066,13.5439,13.569,526400.0
2009-09-10 15:00:00,21.62,21.65,21.52,21.65,1087000.0,13.5627,13.5815,13.5,13.5815,1087000.0
2009-09-10 15:30:00,21.65,21.76,21.64,21.75,1911100.0,13.5815,13.6505,13.5752,13.6442,1911100.0
2009-09-11 09:30:00,21.7,22.03,21.63,21.95,1511300.0,13.6129,13.8199,13.569,13.7697,1511300.0
2009-09-11 10:00:00,21.94,22.02,21.76,21.89,903700.0,13.7634,13.8136,13.6505,13.7321,903700.0
2009-09-11 10:30:00,21.89,21.97,21.81,21.93,562600.0,13.7321,13.7823,13.6819,13.7572,562600.0
2009-09-11 11:00:00,21.93,22.04,21.92,21.99,858800.0,13.7572,13.8262,13.7509,13.7948,858800.0
2009-09-11 11:30:00,21.99,22.07,21.92,22.06,844900.0,13.7948,13.845,13.7509,13.8387,844900.0
2009-09-11 12:00:00,22.06,22.07,21.86,21.92,710400.0,13.8387,13.845,13.7132,13.7509,710400.0
2009-09-11 12:30:00,21.92,21.94,21.82,21.89,560200.0,13.7509,13.7634,13.6882,13.7321,560200.0
2009-09-11 13:00:00,21.9,21.95,21.88,21.92,375100.0,13.7383,13.7697,13.7258,13.7509,375100.0
2009-09-11 13:30:00,21.91,21.92,21.79,21.8,413900.0,13.7446,13.7509,13.6693,13.6756,413900.0
2009-09-11 14:00:00,21.79,21.92,21.78,21.91,811800.0,13.6693,13.7509,13.6631,13.7446,811800.0
2009-09-11 14:30:00,21.91,22.01,21.9,21.98,723400.0,13.7446,13.8073,13.7383,13.7885,723400.0
2009-09-11 15:00:00,21.99,22.04,21.95,22.0,764500.0,13.7948,13.8262,13.7697,13.8011,764500.0
2009-09-11 15:30:00,22.0,22.0,21.85,21.86,2079200.0,13.8011,13.8011,13.707,13.7132,2079200.0
2009-09-14 09:30:00,21.73,21.91,21.59,21.67,1194800.0,13.6317,13.7446,13.5439,13.5941,1194800.0
2009-09-14 10:00:00,21.67,21.68,21.5,21.57,913500.0,13.5941,13.6003,13.4874,13.5313,913500.0
2009-09-14 10:30:00,21.57,21.79,21.56,21.65,899600.0,13.5313,13.6693,13.525,13.5815,899600.0
2009-09-14 11:00:00,21.66,21.67,21.55,21.57,571500.0,13.5878,13.5941,13.5188,13.5313,571500.0
2009-09-14 11:30:00,21.57,21.61,21.47,21.5,486800.0,13.5313,13.5564,13.4686,13.4874,486800.0
2009-09-14 12:00:00,21.5,21.54,21.43,21.48,483400.0,13.4874,13.5125,13.4435,13.4749,483400.0
2009-09-14 12:30:00,21.48,21.56,21.44,21.55,402900.0,13.4749,13.525,13.4498,13.5188,402900.0
2009-09-14 13:00:00,21.55,21.56,21.53,21.53,441800.0,13.5188,13.525,13.5062,13.5062,441800.0
2009-09-14 13:30:00,21.53,21.67,21.53,21.61,445500.0,13.5062,13.5941,13.5062,13.5564,445500.0
2009-09-14 14:00:00,21.61,21.7,21.56,21.7,339000.0,13.5564,13.6129,13.525,13.6129,339000.0
2009-09-14 14:30:00,21.7,21.85,21.69,21.84,1356300.0,13.6129,13.707,13.6066,13.7007,1356300.0
2009-09-14 15:00:00,21.84,21.88,21.8,21.83,713300.0,13.7007,13.7258,13.6756,13.6944,713300.0
2009-09-14 15:30:00,21.84,21.98,21.83,21.94,1917800.0,13.7007,13.7885,13.6944,13.7634,1917800.0
2009-09-15 09:30:00,22.1,22.2,21.85,21.98,1230800.0,13.8638,13.9265,13.707,13.7885,1230800.0
2009-09-15 10:00:00,21.98,21.98,21.61,21.87,1702200.0,13.7885,13.7885,13.5564,13.7195,1702200.0
2009-09-15 10:30:00,21.87,22.18,21.86,22.18,1411200.0,13.7195,13.914,13.7132,13.914,1411200.0
2009-09-15 11:00:00,22.18,22.19,21.94,21.97,904100.0,13.914,13.9203,13.7634,13.7823,904100.0
2009-09-15 11:30:00,21.96,22.06,21.96,22.0,570700.0,13.776,13.8387,13.776,13.8011,570700.0
2009-09-15 12:00:00,22.0,22.07,21.99,22.05,367800.0,13.8011,13.845,13.7948,13.8324,367800.0
2009-09-15 12:30:00,22.05,22.2,22.03,22.19,511400.0,13.8324,13.9265,13.8199,13.9203,511400.0
2009-09-15 13:00:00,22.2,22.23,22.14,22.21,873500.0,13.9265,13.9454,13.8889,13.9328,873500.0
2009-09-15 13:30:00,22.21,22.3,22.16,22.3,529100.0,13.9328,13.9893,13.9014,13.9893,529100.0
2009-09-15 14:00:00,22.3,22.38,22.24,22.38,611500.0,13.9893,14.0395,13.9516,14.0395,611500.0
2009-09-15 14:30:00,22.38,22.41,22.25,22.38,575400.0,14.0395,14.0583,13.9579,14.0395,575400.0
2009-09-15 15:00:00,22.38,22.5,22.35,22.44,897400.0,14.0395,14.1147,14.0206,14.0771,897400.0
2009-09-15 15:30:00,22.44,22.44,22.16,22.17,3557300.0,14.0771,14.0771,13.9014,13.9077,3557300.0
2009-09-16 09:30:00,22.24,22.24,21.99,22.07,1558600.0,13.9516,13.9516,13.7948,13.845,1558600.0
2009-09-16 10:00:00,22.07,22.35,22.06,22.26,1123100.0,13.845,14.0206,13.8387,13.9642,1123100.0
2009-09-16 10:30:00,22.26,22.42,22.23,22.37,809900.0,13.9642,14.0645,13.9454,14.0332,809900.0
2009-09-16 11:00:00,22.37,22.5,22.34,22.43,736800.0,14.0332,14.1147,14.0144,14.0708,736800.0
2009-09-16 11:30:00,22.43,22.7,22.43,22.69,1050000.0,14.0708,14.2402,14.0708,14.2339,1050000.0
2009-09-16 12:00:00,22.69,22.84,22.65,22.69,1218400.0,14.2339,14.328,14.2088,14.2339,1218400.0
2009-09-16 12:30:00,22.68,22.76,22.62,22.72,857300.0,14.2276,14.2778,14.19,14.2527,857300.0
2009-09-16 13:00:00,22.73,22.85,22.72,22.83,920300.0,14.259,14.3343,14.2527,14.3217,920300.0
2009-09-16 13:30:00,22.83,22.84,22.67,22.72,840000.0,14.3217,14.328,14.2214,14.2527,840000.0
2009-09-16 14:00:00,22.73,22.83,22.66,22.71,803400.0,14.259,14.3217,14.2151,14.2465,803400.0
2009-09-16 14:30:00,22.72,22.85,22.69,22.72,933200.0,14.2527,14.3343,14.2339,14.2527,933200.0
2009-09-16 15:00:00,22.73,22.85,22.67,22.84,1444200.0,14.259,14.3343,14.2214,14.328,1444200.0
2009-09-16 15:30:00,22.84,22.86,22.73,22.81,3370400.0,14.328,14.3406,14.259,14.3092,3370400.0
2009-09-17 09:30:00,23.01,23.01,22.61,22.81,2150800.0,14.4347,14.4347,14.1837,14.3092,2150800.0
2009-09-17 10:00:00,22.82,22.97,22.56,22.63,1770600.0,14.3155,14.4096,14.1524,14.1963,1770600.0
2009-09-17 10:30:00,22.63,22.73,22.55,22.67,1648100.0,14.1963,14.259,14.1461,14.2214,1648100.0
2009-09-17 11:00:00,22.67,22.85,22.63,22.84,733300.0,14.2214,14.3343,14.1963,14.328,733300.0
2009-09-17 11:30:00,22.85,22.85,22.66,22.7,1297300.0,14.3343,14.3343,14.2151,14.2402,1297300.0
2009-09-17 12:00:00,22.7,22.73,22.27,22.39,1143000.0,14.2402,14.259,13.9704,14.0457,1143000.0
2009-09-17 12:30:00,22.39,22.45,22.17,22.2,592000.0,14.0457,14.0834,13.9077,13.9265,592000.0
2009-09-17 13:00:00,22.2,22.37,22.18,22.36,756200.0,13.9265,14.0332,13.914,14.0269,756200.0
2009-09-17 13:30:00,22.36,22.55,22.34,22.53,734300.0,14.0269,14.1461,14.0144,14.1336,734300.0
2009-09-17 14:00:00,22.53,22.55,22.38,22.41,683200.0,14.1336,14.1461,14.0395,14.0583,683200.0
2009-09-17 14:30:00,22.42,22.58,22.41,22.49,648700.0,14.0645,14.1649,14.0583,14.1085,648700.0
2009-09-17 15:00:00,22.47,22.55,22.42,22.49,1048300.0,14.0959,14.1461,14.0645,14.1085,1048300.0
2009-09-17 15:30:00,22.49,22.5,22.37,22.46,2193300.0,14.1085,14.1147,14.0332,14.0896,2193300.0
2009-09-18 09:30:00,22.57,22.6,22.27,22.5,3998000.0,14.1586,14.1775,13.9704,14.1147,3998000.0
2009-09-18 10:00:00,22.5,22.68,22.48,22.59,1301400.0,14.1147,14.2276,14.1022,14.1712,1301400.0
2009-09-18 10:30:00,22.59,22.64,22.42,22.46,809700.0,14.1712,14.2026,14.0645,14.0896,809700.0
2009-09-18 11:00:00,22.46,22.57,22.45,22.46,500500.0,14.0896,14.1586,14.0834,14.0896,500500.0
2009-09-18 11:30:00,22.46,22.5,22.36,22.37,760000.0,14.0896,14.1147,14.0269,14.0332,760000.0
2009-09-18 12:00:00,22.39,22.54,22.35,22.52,577700.0,14.0457,14.1398,14.0206,14.1273,577700.0
2009-09-18 12:30:00,22.52,22.68,22.52,22.66,611000.0,14.1273,14.2276,14.1273,14.2151,611000.0
2009-09-18 13:00:00,22.66,22.68,22.62,22.68,448700.0,14.2151,14.2276,14.19,14.2276,448700.0
2009-09-18 13:30:00,22.68,22.74,22.64,22.67,600400.0,14.2276,14.2653,14.2026,14.2214,600400.0
2009-09-18 14:00:00,22.69,22.72,22.55,22.59,992200.0,14.2339,14.2527,14.1461,14.1712,992200.0
2009-09-18 14:30:00,22.58,22.65,22.52,22.62,494800.0,14.1649,14.2088,14.1273,14.19,494800.0
2009-09-18 15:00:00,22.63,22.84,22.62,22.81,1231800.0,14.1963,14.328,14.19,14.3092,1231800.0
2009-09-18 15:30:00,22.81,22.84,22.69,22.73,2635500.0,14.3092,14.328,14.2339,14.259,2635500.0
2009-09-21 09:30:00,22.41,22.69,22.38,22.51,1274200.0,14.0583,14.2339,14.0395,14.121,1274200.0
2009-09-21 10:00:00,22.52,22.57,22.4,22.48,966000.0,14.1273,14.1586,14.052,14.1022,966000.0
2009-09-21 10:30:00,22.48,22.54,22.4,22.49,763900.0,14.1022,14.1398,14.052,14.1085,763900.0
2009-09-21 11:00:00,22.49,22.51,22.44,22.47,607100.0,14.1085,14.121,14.0771,14.0959,607100.0
2009-09-21 11:30:00,22.46,22.51,22.41,22.42,564700.0,14.0896,14.121,14.0583,14.0645,564700.0
2009-09-21 12:00:00,22.42,22.44,22.36,22.37,283900.0,14.0645,14.0771,14.0269,14.0332,283900.0
2009-09-21 12:30:00,22.38,22.42,22.34,22.36,341600.0,14.0395,14.0645,14.0144,14.0269,341600.0
2009-09-21 13:00:00,22.35,22.42,22.34,22.41,258800.0,14.0206,14.0645,14.0144,14.0583,258800.0
2009-09-21 13:30:00,22.42,22.49,22.39,22.42,482600.0,14.0645,14.1085,14.0457,14.0645,482600.0
2009-09-21 14:00:00,22.41,22.49,22.41,22.44,601500.0,14.0583,14.1085,14.0583,14.0771,601500.0
2009-09-21 14:30:00,22.44,22.49,22.41,22.42,581100.0,14.0771,14.1085,14.0583,14.0645,581100.0
2009-09-21 15:00:00,22.43,22.52,22.41,22.46,685800.0,14.0708,14.1273,14.0583,14.0896,685800.0
2009-09-21 15:30:00,22.46,22.48,22.37,22.43,1718900.0,14.0896,14.1022,14.0332,14.0708,1718900.0
2009-09-22 09:30:00,22.59,22.65,22.25,22.3,1267000.0,14.1712,14.2088,13.9579,13.9893,1267000.0
2009-09-22 10:00:00,22.31,22.34,22.1,22.14,1756600.0,13.9955,14.0144,13.8638,13.8889,1756600.0
2009-09-22 10:30:00,22.13,22.16,21.98,22.03,1791000.0,13.8826,13.9014,13.7885,13.8199,1791000.0
2009-09-22 11:00:00,22.03,22.17,22.02,22.14,943800.0,13.8199,13.9077,13.8136,13.8889,943800.0
2009-09-22 11:30:00,22.15,22.2,22.1,22.18,715800.0,13.8952,13.9265,13.8638,13.914,715800.0
2009-09-22 12:00:00,22.18,22.25,22.18,22.22,814100.0,13.914,13.9579,13.914,13.9391,814100.0
2009-09-22 12:30:00,22.22,22.33,22.21,22.3,647800.0,13.9391,14.0081,13.9328,13.9893,647800.0
2009-09-22 13:00:00,22.3,22.34,22.23,22.27,970000.0,13.9893,14.0144,13.9454,13.9704,970000.0
2009-09-22 13:30:00,22.28,22.33,22.21,22.3,722700.0,13.9767,14.0081,13.9328,13.9893,722700.0
2009-09-22 14:00:00,22.3,22.35,22.28,22.3,696700.0,13.9893,14.0206,13.9767,13.9893,696700.0
2009-09-22 14:30:00,22.3,22.36,22.29,22.33,1177800.0,13.9893,14.0269,13.983,14.0081,1177800.0
2009-09-22 15:00:00,22.34,22.38,22.29,22.34,1310000.0,14.0144,14.0395,13.983,14.0144,1310000.0
2009-09-22 15:30:00,22.35,22.4,22.3,22.3,3274200.0,14.0206,14.052,13.9893,13.9893,3274200.0
2009-09-23 09:30:00,22.25,22.44,22.14,22.28,1211500.0,13.9579,14.0771,13.8889,13.9767,1211500.0
2009-09-23 10:00:00,22.28,22.37,22.26,22.35,837100.0,13.9767,14.0332,13.9642,14.0206,837100.0
2009-09-23 10:30:00,22.35,22.35,22.18,22.23,1082100.0,14.0206,14.0206,13.914,13.9454,1082100.0
2009-09-23 11:00:00,22.24,22.24,22.17,22.23,556600.0,13.9516,13.9516,13.9077,13.9454,556600.0
2009-09-23 11:30:00,22.24,22.37,22.23,22.34,618800.0,13.9516,14.0332,13.9454,14.0144,618800.0
2009-09-23 12:00:00,22.33,22.37,22.27,22.34,676700.0,14.0081,14.0332,13.9704,14.0144,676700.0
2009-09-23 12:30:00,22.33,22.38,22.3,22.37,441800.0,14.0081,14.0395,13.9893,14.0332,441800.0
2009-09-23 13:00:00,22.38,22.39,22.34,22.36,458900.0,14.0395,14.0457,14.0144,14.0269,458900.0
2009-09-23 13:30:00,22.36,22.39,22.33,22.35,489400.0,14.0269,14.0457,14.0081,14.0206,489400.0
2009-09-23 14:00:00,22.35,22.46,22.28,22.45,848800.0,14.0206,14.0896,13.9767,14.0834,848800.0
2009-09-23 14:30:00,22.45,22.54,22.36,22.41,1353500.0,14.0834,14.1398,14.0269,14.0583,1353500.0
2009-09-23 15:00:00,22.41,22.48,22.33,22.4,1560700.0,14.0583,14.1022,14.0081,14.052,1560700.0
2009-09-23 15:30:00,22.4,22.4,22.07,22.07,3420300.0,14.052,14.052,13.845,13.845,3420300.0
2009-09-24 09:30:00,22.2,22.25,22.0,22.24,1085500.0,13.9265,13.9579,13.8011,13.9516,1085500.0
2009-09-24 10:00:00,22.24,22.25,21.91,21.98,1870600.0,13.9516,13.9579,13.7446,13.7885,1870600.0
2009-09-24 10:30:00,21.98,22.11,21.88,22.11,1754400.0,13.7885,13.8701,13.7258,13.8701,1754400.0
2009-09-24 11:00:00,22.11,22.15,22.01,22.06,802200.0,13.8701,13.8952,13.8073,13.8387,802200.0
2009-09-24 11:30:00,22.06,22.15,22.04,22.09,1023700.0,13.8387,13.8952,13.8262,13.8575,1023700.0
2009-09-24 12:00:00,22.09,22.1,22.0,22.01,680800.0,13.8575,13.8638,13.8011,13.8073,680800.0
2009-09-24 12:30:00,22.01,22.04,22.0,22.01,789600.0,13.8073,13.8262,13.8011,13.8073,789600.0
2009-09-24 13:00:00,22.02,22.05,22.0,22.01,952500.0,13.8136,13.8324,13.8011,13.8073,952500.0
2009-09-24 13:30:00,22.01,22.02,21.84,21.93,1484500.0,13.8073,13.8136,13.7007,13.7572,1484500.0
2009-09-24 14:00:00,21.93,21.98,21.84,21.92,1460600.0,13.7572,13.7885,13.7007,13.7509,1460600.0
2009-09-24 14:30:00,21.93,22.05,21.92,22.03,1499000.0,13.7572,13.8324,13.7509,13.8199,1499000.0
2009-09-24 15:00:00,22.03,22.06,21.95,21.95,1555100.0,13.8199,13.8387,13.7697,13.7697,1555100.0
2009-09-24 15:30:00,21.96,22.0,21.87,21.91,2600700.0,13.776,13.8011,13.7195,13.7446,2600700.0
2009-09-25 09:30:00,21.77,22.05,21.65,21.87,1644200.0,13.6568,13.8324,13.5815,13.7195,1644200.0
2009-09-25 10:00:00,21.87,22.01,21.81,21.98,1344400.0,13.7195,13.8073,13.6819,13.7885,1344400.0
2009-09-25 10:30:00,21.98,22.04,21.89,21.93,1364200.0,13.7885,13.8262,13.7321,13.7572,1364200.0
2009-09-25 11:00:00,21.93,21.98,21.88,21.93,777500.0,13.7572,13.7885,13.7258,13.7572,777500.0
2009-09-25 11:30:00,21.93,21.94,21.78,21.88,747500.0,13.7572,13.7634,13.6631,13.7258,747500.0
2009-09-25 12:00:00,21.87,21.95,21.81,21.85,1725000.0,13.7195,13.7697,13.6819,13.707,1725000.0
2009-09-25 12:30:00,21.85,21.95,21.84,21.9,672100.0,13.707,13.7697,13.7007,13.7383,672100.0
2009-09-25 13:00:00,21.91,21.93,21.86,21.92,871300.0,13.7446,13.7572,13.7132,13.7509,871300.0
2009-09-25 13:30:00,21.92,21.95,21.87,21.95,795800.0,13.7509,13.7697,13.7195,13.7697,795800.0
2009-09-25 14:00:00,21.95,22.01,21.93,21.96,963600.0,13.7697,13.8073,13.7572,13.776,963600.0
2009-09-25 14:30:00,21.97,22.12,21.96,22.09,790700.0,13.7823,13.8763,13.776,13.8575,790700.0
2009-09-25 15:00:00,22.1,22.15,22.07,22.12,852500.0,13.8638,13.8952,13.845,13.8763,852500.0
2009-09-25 15:30:00,22.12,22.14,22.0,22.03,3247000.0,13.8763,13.8889,13.8011,13.8199,3247000.0
2009-09-28 09:30:00,22.02,22.11,21.92,22.0,2259900.0,13.8447,13.9013,13.7818,13.8321,2259900.0
2009-09-28 10:00:00,22.0,22.04,21.93,21.94,1111600.0,13.8321,13.8573,13.7881,13.7944,1111600.0
2009-09-28 10:30:00,21.94,21.96,21.9,21.94,846600.0,13.7944,13.807,13.7692,13.7944,846600.0
2009-09-28 11:00:00,21.95,21.95,21.93,21.94,316600.0,13.8007,13.8007,13.7881,13.7944,316600.0
2009-09-28 11:30:00,21.95,22.01,21.94,21.97,753000.0,13.8007,13.8384,13.7944,13.8132,753000.0
2009-09-28 12:00:00,21.97,22.0,21.97,22.0,475300.0,13.8132,13.8321,13.8132,13.8321,475300.0
2009-09-28 12:30:00,22.0,22.01,21.96,21.96,669700.0,13.8321,13.8384,13.807,13.807,669700.0
2009-09-28 13:00:00,21.97,22.01,21.97,21.99,541900.0,13.8132,13.8384,13.8132,13.8258,541900.0
2009-09-28 13:30:00,22.0,22.04,21.97,22.02,637300.0,13.8321,13.8573,13.8132,13.8447,637300.0
2009-09-28 14:00:00,22.02,22.12,22.01,22.11,759400.0,13.8447,13.9076,13.8384,13.9013,759400.0
2009-09-28 14:30:00,22.11,22.11,22.04,22.04,670200.0,13.9013,13.9013,13.8573,13.8573,670200.0
2009-09-28 15:00:00,22.04,22.08,21.98,22.07,760700.0,13.8573,13.8824,13.8195,13.8761,760700.0
2009-09-28 15:30:00,22.07,22.26,22.04,22.22,2457400.0,13.8761,13.9956,13.8573,13.9704,2457400.0
2009-09-29 09:30:00,22.39,22.5,22.25,22.47,1514700.0,14.0773,14.1465,13.9893,14.1276,1514700.0
2009-09-29 10:00:00,22.45,22.45,22.22,22.33,1767200.0,14.115,14.115,13.9704,14.0396,1767200.0
2009-09-29 10:30:00,22.33,22.35,22.09,22.09,1035700.0,14.0396,14.0522,13.8887,13.8887,1035700.0
2009-09-29 11:00:00,22.09,22.1,22.0,22.02,912500.0,13.8887,13.895,13.8321,13.8447,912500.0
2009-09-29 11:30:00,22.01,22.03,21.88,21.95,1095000.0,13.8384,13.851,13.7567,13.8007,1095000.0
2009-09-29 12:00:00,21.95,22.02,21.94,22.01,1130500.0,13.8007,13.8447,13.7944,13.8384,1130500.0
2009-09-29 12:30:00,22.01,22.05,21.99,22.03,687700.0,13.8384,13.8635,13.8258,13.851,687700.0
2009-09-29 13:00:00,22.03,22.06,22.01,22.02,732900.0,13.851,13.8698,13.8384,13.8447,732900.0
2009-09-29 13:30:00,22.01,22.05,21.96,22.05,697700.0,13.8384,13.8635,13.807,13.8635,697700.0
2009-09-29 14:00:00,22.05,22.07,21.96,21.97,677900.0,13.8635,13.8761,13.807,13.8132,677900.0
2009-09-29 14:30:00,21.96,21.97,21.93,21.95,938100.0,13.807,13.8132,13.7881,13.8007,938100.0
2009-09-29 15:00:00,21.94,21.96,21.86,21.86,803400.0,13.7944,13.807,13.7441,13.7441,803400.0
2009-09-29 15:30:00,21.86,21.91,21.72,21.75,3564500.0,13.7441,13.7755,13.6561,13.6749,3564500.0
2009-09-30 09:30:00,21.92,22.0,21.66,21.75,2164200.0,13.7818,13.8321,13.6183,13.6749,2164200.0
2009-09-30 10:00:00,21.74,21.78,21.65,21.75,1519500.0,13.6686,13.6938,13.6121,13.6749,1519500.0
2009-09-30 10:30:00,21.76,21.78,21.61,21.63,1462900.0,13.6812,13.6938,13.5869,13.5995,1462900.0
2009-09-30 11:00:00,21.63,21.7,21.63,21.68,793200.0,13.5995,13.6435,13.5995,13.6309,793200.0
2009-09-30 11:30:00,21.68,21.71,21.64,21.68,704900.0,13.6309,13.6498,13.6058,13.6309,704900.0
2009-09-30 12:00:00,21.68,21.71,21.65,21.71,533300.0,13.6309,13.6498,13.6121,13.6498,533300.0
2009-09-30 12:30:00,21.71,21.89,21.7,21.82,944200.0,13.6498,13.763,13.6435,13.7189,944200.0
2009-09-30 13:00:00,21.83,21.96,21.82,21.88,819200.0,13.7252,13.807,13.7189,13.7567,819200.0
2009-09-30 13:30:00,21.88,21.95,21.85,21.92,754200.0,13.7567,13.8007,13.7378,13.7818,754200.0
2009-09-30 14:00:00,21.92,21.95,21.89,21.93,499800.0,13.7818,13.8007,13.763,13.7881,499800.0
2009-09-30 14:30:00,21.93,21.96,21.88,21.89,892700.0,13.7881,13.807,13.7567,13.763,892700.0
2009-09-30 15:00:00,21.9,21.91,21.72,21.76,1422300.0,13.7692,13.7755,13.6561,13.6812,1422300.0
2009-09-30 15:30:00,21.75,21.92,21.73,21.84,3212000.0,13.6749,13.7818,13.6624,13.7315,3212000.0
2009-10-01 09:30:00,21.75,21.85,21.62,21.71,1944800.0,13.6749,13.7378,13.5932,13.6498,1944800.0
2009-10-01 10:00:00,21.72,21.75,21.51,21.53,1896100.0,13.6561,13.6749,13.524,13.5366,1896100.0
2009-10-01 10:30:00,21.53,21.76,21.51,21.74,1315700.0,13.5366,13.6812,13.524,13.6686,1315700.0
2009-10-01 11:00:00,21.75,21.75,21.46,21.49,1526900.0,13.6749,13.6749,13.4926,13.5115,1526900.0
2009-10-01 11:30:00,21.48,21.51,21.4,21.46,844100.0,13.5052,13.524,13.4549,13.4926,844100.0
2009-10-01 12:00:00,21.46,21.5,21.42,21.49,1076000.0,13.4926,13.5177,13.4674,13.5115,1076000.0
2009-10-01 12:30:00,21.49,21.54,21.42,21.47,859000.0,13.5115,13.5429,13.4674,13.4989,859000.0
2009-10-01 13:00:00,21.46,21.47,21.3,21.34,961900.0,13.4926,13.4989,13.392,13.4171,961900.0
2009-10-01 13:30:00,21.35,21.36,21.29,21.33,1123400.0,13.4234,13.4297,13.3857,13.4109,1123400.0
2009-10-01 14:00:00,21.33,21.39,21.3,21.35,641800.0,13.4109,13.4486,13.392,13.4234,641800.0
2009-10-01 14:30:00,21.34,21.37,21.3,21.32,1200700.0,13.4171,13.436,13.392,13.4046,1200700.0
2009-10-01 15:00:00,21.32,21.33,21.13,21.14,1528800.0,13.4046,13.4109,13.2851,13.2914,1528800.0
2009-10-01 15:30:00,21.14,21.3,21.11,21.12,5371400.0,13.2914,13.392,13.2725,13.2788,5371400.0
2009-10-02 09:30:00,20.85,21.44,20.76,21.38,3689900.0,13.1091,13.48,13.0525,13.4423,3689900.0
2009-10-02 10:00:00,21.37,21.52,21.25,21.38,2662900.0,13.436,13.5303,13.3606,13.4423,2662900.0
2009-10-02 10:30:00,21.38,21.62,21.32,21.47,1748600.0,13.4423,13.5932,13.4046,13.4989,1748600.0
2009-10-02 11:00:00,21.46,21.53,21.4,21.45,1016400.0,13.4926,13.5366,13.4549,13.4863,1016400.0
2009-10-02 11:30:00,21.44,21.52,21.33,21.34,926200.0,13.48,13.5303,13.4109,13.4171,926200.0
2009-10-02 12:00:00,21.34,21.4,21.31,21.33,926900.0,13.4171,13.4549,13.3983,13.4109,926900.0
2009-10-02 12:30:00,21.32,21.36,21.32,21.34,758700.0,13.4046,13.4297,13.4046,13.4171,758700.0
2009-10-02 13:00:00,21.35,21.44,21.33,21.37,910000.0,13.4234,13.48,13.4109,13.436,910000.0
2009-10-02 13:30:00,21.37,21.41,21.33,21.34,755800.0,13.436,13.4612,13.4109,13.4171,755800.0
2009-10-02 14:00:00,21.34,21.4,21.3,21.38,737400.0,13.4171,13.4549,13.392,13.4423,737400.0
2009-10-02 14:30:00,21.38,21.41,21.23,21.23,975900.0,13.4423,13.4612,13.348,13.348,975900.0
2009-10-02 15:00:00,21.23,21.24,21.12,21.17,1202900.0,13.348,13.3543,13.2788,13.3103,1202900.0
2009-10-02 15:30:00,21.16,21.29,21.16,21.23,2369800.0,13.304,13.3857,13.304,13.348,2369800.0
2009-10-05 09:30:00,21.58,21.65,21.38,21.6,1745800.0,13.568,13.6121,13.4423,13.5806,1745800.0
2009-10-05 10:00:00,21.6,21.68,21.49,21.61,1184800.0,13.5806,13.6309,13.5115,13.5869,1184800.0
2009-10-05 10:30:00,21.62,21.63,21.52,21.6,581500.0,13.5932,13.5995,13.5303,13.5806,581500.0
2009-10-05 11:00:00,21.6,21.63,21.53,21.56,554600.0,13.5806,13.5995,13.5366,13.5555,554600.0
2009-10-05 11:30:00,21.55,21.58,21.52,21.58,473800.0,13.5492,13.568,13.5303,13.568,473800.0
2009-10-05 12:00:00,21.58,21.61,21.55,21.55,348700.0,13.568,13.5869,13.5492,13.5492,348700.0
2009-10-05 12:30:00,21.55,21.62,21.55,21.61,344800.0,13.5492,13.5932,13.5492,13.5869,344800.0
2009-10-05 13:00:00,21.61,21.61,21.57,21.59,281400.0,13.5869,13.5869,13.5618,13.5743,281400.0
2009-10-05 13:30:00,21.58,21.59,21.51,21.52,867900.0,13.568,13.5743,13.524,13.5303,867900.0
2009-10-05 14:00:00,21.53,21.54,21.42,21.44,591700.0,13.5366,13.5429,13.4674,13.48,591700.0
2009-10-05 14:30:00,21.44,21.59,21.43,21.56,973100.0,13.48,13.5743,13.4737,13.5555,973100.0
2009-10-05 15:00:00,21.56,21.65,21.55,21.65,1159500.0,13.5555,13.6121,13.5492,13.6121,1159500.0
2009-10-05 15:30:00,21.65,21.7,21.57,21.63,3115400.0,13.6121,13.6435,13.5618,13.5995,3115400.0
2009-10-06 09:30:00,21.75,22.05,21.75,21.95,1697100.0,13.6749,13.8635,13.6749,13.8007,1697100.0
2009-10-06 10:00:00,21.95,22.0,21.77,21.78,985500.0,13.8007,13.8321,13.6875,13.6938,985500.0
2009-10-06 10:30:00,21.78,21.92,21.7,21.91,823200.0,13.6938,13.7818,13.6435,13.7755,823200.0
2009-10-06 11:00:00,21.91,22.17,21.9,22.15,1252900.0,13.7755,13.939,13.7692,13.9264,1252900.0
2009-10-06 11:30:00,22.16,22.16,22.09,22.1,569000.0,13.9327,13.9327,13.8887,13.895,569000.0
2009-10-06 12:00:00,22.1,22.16,22.08,22.1,409900.0,13.895,13.9327,13.8824,13.895,409900.0
2009-10-06 12:30:00,22.1,22.18,22.0,22.0,830200.0,13.895,13.9453,13.8321,13.8321,830200.0
2009-10-06 13:00:00,22.01,22.03,21.9,22.01,906800.0,13.8384,13.851,13.7692,13.8384,906800.0
2009-10-06 13:30:00,22.0,22.02,21.9,21.93,898100.0,13.8321,13.8447,13.7692,13.7881,898100.0
2009-10-06 14:00:00,21.93,21.94,21.66,21.71,1529800.0,13.7881,13.7944,13.6183,13.6498,1529800.0
2009-10-06 14:30:00,21.7,21.9,21.68,21.89,673900.0,13.6435,13.7692,13.6309,13.763,673900.0
2009-10-06 15:00:00,21.89,22.05,21.86,22.01,1050400.0,13.763,13.8635,13.7441,13.8384,1050400.0
2009-10-06 15:30:00,22.01,22.07,21.88,22.05,1848600.0,13.8384,13.8761,13.7567,13.8635,1848600.0
2009-10-07 09:30:00,22.01,22.13,21.8,22.11,1390200.0,13.8384,13.9138,13.7064,13.9013,1390200.0
2009-10-07 10:00:00,22.11,22.11,21.99,22.02,952300.0,13.9013,13.9013,13.8258,13.8447,952300.0
2009-10-07 10:30:00,22.01,22.09,21.92,22.09,988000.0,13.8384,13.8887,13.7818,13.8887,988000.0
2009-10-07 11:00:00,22.09,22.27,22.09,22.25,724700.0,13.8887,14.0019,13.8887,13.9893,724700.0
2009-10-07 11:30:00,22.25,22.25,22.1,22.1,378700.0,13.9893,13.9893,13.895,13.895,378700.0
2009-10-07 12:00:00,22.09,22.19,22.09,22.14,359400.0,13.8887,13.9516,13.8887,13.9201,359400.0
2009-10-07 12:30:00,22.14,22.14,22.0,22.05,467900.0,13.9201,13.9201,13.8321,13.8635,467900.0
2009-10-07 13:00:00,22.05,22.07,22.0,22.05,409300.0,13.8635,13.8761,13.8321,13.8635,409300.0
2009-10-07 13:30:00,22.06,22.1,22.02,22.08,421300.0,13.8698,13.895,13.8447,13.8824,421300.0
2009-10-07 14:00:00,22.08,22.09,22.01,22.02,426600.0,13.8824,13.8887,13.8384,13.8447,426600.0
2009-10-07 14:30:00,22.02,22.09,22.0,22.06,584900.0,13.8447,13.8887,13.8321,13.8698,584900.0
2009-10-07 15:00:00,22.05,22.14,22.04,22.08,1284600.0,13.8635,13.9201,13.8573,13.8824,1284600.0
2009-10-07 15:30:00,22.08,22.22,22.07,22.19,1871800.0,13.8824,13.9704,13.8761,13.9516,1871800.0
2009-10-08 09:30:00,22.26,22.35,22.18,22.32,1107100.0,13.9956,14.0522,13.9453,14.0333,1107100.0
2009-10-08 10:00:00,22.31,22.49,22.28,22.4,948600.0,14.027,14.1402,14.0082,14.0836,948600.0
2009-10-08 10:30:00,22.41,22.5,22.4,22.48,666100.0,14.0899,14.1465,14.0836,14.1339,666100.0
2009-10-08 11:00:00,22.49,22.65,22.46,22.6,962900.0,14.1402,14.2408,14.1213,14.2094,962900.0
2009-10-08 11:30:00,22.61,22.73,22.59,22.73,822800.0,14.2156,14.2911,14.2031,14.2911,822800.0
2009-10-08 12:00:00,22.72,22.78,22.72,22.78,775900.0,14.2848,14.3225,14.2848,14.3225,775900.0
2009-10-08 12:30:00,22.78,22.82,22.71,22.72,889500.0,14.3225,14.3477,14.2785,14.2848,889500.0
2009-10-08 13:00:00,22.71,22.72,22.6,22.66,479700.0,14.2785,14.2848,14.2094,14.2471,479700.0
2009-10-08 13:30:00,22.67,22.68,22.55,22.59,821800.0,14.2534,14.2596,14.1779,14.2031,821800.0
2009-10-08 14:00:00,22.59,22.61,22.45,22.5,641900.0,14.2031,14.2156,14.115,14.1465,641900.0
2009-10-08 14:30:00,22.5,22.67,22.44,22.63,765900.0,14.1465,14.2534,14.1088,14.2282,765900.0
2009-10-08 15:00:00,22.63,22.7,22.53,22.54,932500.0,14.2282,14.2722,14.1653,14.1716,932500.0
2009-10-08 15:30:00,22.55,22.64,22.5,22.6,2784700.0,14.1779,14.2345,14.1465,14.2094,2784700.0
2009-10-09 09:30:00,22.6,22.7,22.26,22.69,1495500.0,14.2094,14.2722,13.9956,14.2659,1495500.0
2009-10-09 10:00:00,22.69,22.74,22.6,22.61,706800.0,14.2659,14.2974,14.2094,14.2156,706800.0
2009-10-09 10:30:00,22.61,22.67,22.6,22.65,472200.0,14.2156,14.2534,14.2094,14.2408,472200.0
2009-10-09 11:00:00,22.64,22.79,22.6,22.76,579000.0,14.2345,14.3288,14.2094,14.3099,579000.0
2009-10-09 11:30:00,22.76,22.76,22.62,22.66,395500.0,14.3099,14.3099,14.2219,14.2471,395500.0
2009-10-09 12:00:00,22.65,22.66,22.58,22.66,377800.0,14.2408,14.2471,14.1968,14.2471,377800.0
2009-10-09 12:30:00,22.65,22.81,22.64,22.81,538700.0,14.2408,14.3414,14.2345,14.3414,538700.0
2009-10-09 13:00:00,22.81,22.88,22.79,22.86,808500.0,14.3414,14.3854,14.3288,14.3728,808500.0
2009-10-09 13:30:00,22.85,22.89,22.79,22.88,695800.0,14.3665,14.3917,14.3288,14.3854,695800.0
2009-10-09 14:00:00,22.87,22.88,22.82,22.85,723500.0,14.3791,14.3854,14.3477,14.3665,723500.0
2009-10-09 14:30:00,22.85,22.92,22.84,22.89,701900.0,14.3665,14.4105,14.3602,14.3917,701900.0
2009-10-09 15:00:00,22.89,22.94,22.87,22.9,819600.0,14.3917,14.4231,14.3791,14.398,819600.0
2009-10-09 15:30:00,22.9,22.97,22.85,22.95,1750300.0,14.398,14.442,14.3665,14.4294,1750300.0
2009-10-12 09:30:00,22.92,23.0,22.86,22.95,633700.0,14.4105,14.4608,14.3728,14.4294,633700.0
2009-10-12 10:00:00,22.95,22.97,22.8,22.81,883800.0,14.4294,14.442,14.3351,14.3414,883800.0
2009-10-12 10:30:00,22.81,22.86,22.75,22.82,615500.0,14.3414,14.3728,14.3037,14.3477,615500.0
2009-10-12 11:00:00,22.82,22.9,22.78,22.88,497200.0,14.3477,14.398,14.3225,14.3854,497200.0
2009-10-12 11:30:00,22.87,22.88,22.84,22.85,482300.0,14.3791,14.3854,14.3602,14.3665,482300.0
2009-10-12 12:00:00,22.85,22.95,22.85,22.95,375800.0,14.3665,14.4294,14.3665,14.4294,375800.0
2009-10-12 12:30:00,22.95,22.99,22.94,22.99,381000.0,14.4294,14.4546,14.4231,14.4546,381000.0
2009-10-12 13:00:00,22.99,23.0,22.97,22.99,444800.0,14.4546,14.4608,14.442,14.4546,444800.0
2009-10-12 13:30:00,22.99,23.02,22.97,22.98,540400.0,14.4546,14.4734,14.442,14.4483,540400.0
2009-10-12 14:00:00,22.98,22.99,22.84,22.92,544900.0,14.4483,14.4546,14.3602,14.4105,544900.0
2009-10-12 14:30:00,22.92,22.97,22.88,22.93,600200.0,14.4105,14.442,14.3854,14.4168,600200.0
2009-10-12 15:00:00,22.93,23.04,22.91,23.01,826200.0,14.4168,14.486,14.4043,14.4671,826200.0
2009-10-12 15:30:00,23.01,23.04,22.95,23.02,1717000.0,14.4671,14.486,14.4294,14.4734,1717000.0
2009-10-13 09:30:00,22.85,23.06,22.75,22.84,1520900.0,14.3665,14.4986,14.3037,14.3602,1520900.0
2009-10-13 10:00:00,22.83,22.83,22.65,22.7,962800.0,14.354,14.354,14.2408,14.2722,962800.0
2009-10-13 10:30:00,22.72,22.8,22.64,22.75,1062600.0,14.2848,14.3351,14.2345,14.3037,1062600.0
2009-10-13 11:00:00,22.75,22.75,22.59,22.68,521600.0,14.3037,14.3037,14.2031,14.2596,521600.0
2009-10-13 11:30:00,22.69,22.95,22.66,22.95,725100.0,14.2659,14.4294,14.2471,14.4294,725100.0
2009-10-13 12:00:00,22.94,22.97,22.8,22.82,836700.0,14.4231,14.442,14.3351,14.3477,836700.0
2009-10-13 12:30:00,22.82,22.9,22.81,22.82,584300.0,14.3477,14.398,14.3414,14.3477,584300.0
2009-10-13 13:00:00,22.82,22.93,22.8,22.93,313000.0,14.3477,14.4168,14.3351,14.4168,313000.0
2009-10-13 13:30:00,22.93,22.94,22.86,22.91,726700.0,14.4168,14.4231,14.3728,14.4043,726700.0
2009-10-13 14:00:00,22.92,22.92,22.77,22.82,805900.0,14.4105,14.4105,14.3162,14.3477,805900.0
2009-10-13 14:30:00,22.82,22.83,22.76,22.77,426200.0,14.3477,14.354,14.3099,14.3162,426200.0
2009-10-13 15:00:00,22.77,22.96,22.75,22.92,658400.0,14.3162,14.4357,14.3037,14.4105,658400.0
2009-10-13 15:30:00,22.92,22.93,22.85,22.86,1633400.0,14.4105,14.4168,14.3665,14.3728,1633400.0
2009-10-14 09:30:00,23.34,23.57,23.23,23.31,2328400.0,14.6746,14.8192,14.6055,14.6558,2328400.0
2009-10-14 10:00:00,23.32,23.4,23.17,23.29,1373900.0,14.662,14.7123,14.5677,14.6432,1373900.0
2009-10-14 10:30:00,23.3,23.43,23.23,23.41,1272000.0,14.6495,14.7312,14.6055,14.7186,1272000.0
2009-10-14 11:00:00,23.43,23.51,23.41,23.48,1060300.0,14.7312,14.7815,14.7186,14.7626,1060300.0
2009-10-14 11:30:00,23.48,23.53,23.45,23.51,689200.0,14.7626,14.7941,14.7438,14.7815,689200.0
2009-10-14 12:00:00,23.5,23.56,23.44,23.44,682300.0,14.7752,14.8129,14.7375,14.7375,682300.0
2009-10-14 12:30:00,23.45,23.49,23.43,23.47,572400.0,14.7438,14.7689,14.7312,14.7563,572400.0
2009-10-14 13:00:00,23.47,23.54,23.45,23.52,957900.0,14.7563,14.8004,14.7438,14.7878,957900.0
2009-10-14 13:30:00,23.52,23.62,23.52,23.6,547400.0,14.7878,14.8507,14.7878,14.8381,547400.0
2009-10-14 14:00:00,23.61,23.69,23.59,23.67,788700.0,14.8444,14.8947,14.8318,14.8821,788700.0
2009-10-14 14:30:00,23.66,23.68,23.6,23.67,860700.0,14.8758,14.8884,14.8381,14.8821,860700.0
2009-10-14 15:00:00,23.68,23.97,23.67,23.94,2723600.0,14.8884,15.0707,14.8821,15.0519,2723600.0
2009-10-14 15:30:00,23.94,23.99,23.86,23.95,4131000.0,15.0519,15.0833,15.0016,15.0581,4131000.0
2009-10-15 09:30:00,23.82,23.85,23.32,23.66,1843500.0,14.9764,14.9953,14.662,14.8758,1843500.0
2009-10-15 10:00:00,23.66,23.89,23.6,23.76,1322300.0,14.8758,15.0204,14.8381,14.9387,1322300.0
2009-10-15 10:30:00,23.75,23.84,23.74,23.78,846000.0,14.9324,14.989,14.9261,14.9513,846000.0
2009-10-15 11:00:00,23.79,23.84,23.76,23.79,845300.0,14.9575,14.989,14.9387,14.9575,845300.0
2009-10-15 11:30:00,23.79,23.94,23.79,23.92,570400.0,14.9575,15.0519,14.9575,15.0393,570400.0
2009-10-15 12:00:00,23.91,23.99,23.88,23.91,750000.0,15.033,15.0833,15.0141,15.033,750000.0
2009-10-15 12:30:00,23.91,23.93,23.86,23.86,486700.0,15.033,15.0456,15.0016,15.0016,486700.0
2009-10-15 13:00:00,23.86,23.89,23.84,23.87,513900.0,15.0016,15.0204,14.989,15.0078,513900.0
2009-10-15 13:30:00,23.87,23.94,23.86,23.92,561500.0,15.0078,15.0519,15.0016,15.0393,561500.0
2009-10-15 14:00:00,23.92,23.94,23.87,23.89,947100.0,15.0393,15.0519,15.0078,15.0204,947100.0
2009-10-15 14:30:00,23.88,23.98,23.88,23.94,725900.0,15.0141,15.077,15.0141,15.0519,725900.0
2009-10-15 15:00:00,23.95,23.96,23.88,23.88,712000.0,15.0581,15.0644,15.0141,15.0141,712000.0
2009-10-15 15:30:00,23.88,24.03,23.86,24.0,2020100.0,15.0141,15.1084,15.0016,15.0896,2020100.0
2009-10-16 09:30:00,23.53,23.58,23.36,23.41,2429800.0,14.7941,14.8255,14.6872,14.7186,2429800.0
2009-10-16 10:00:00,23.42,23.42,23.25,23.26,927700.0,14.7249,14.7249,14.618,14.6243,927700.0
2009-10-16 10:30:00,23.26,23.32,23.23,23.32,631500.0,14.6243,14.662,14.6055,14.662,631500.0
2009-10-16 11:00:00,23.31,23.45,23.31,23.45,462400.0,14.6558,14.7438,14.6558,14.7438,462400.0
2009-10-16 11:30:00,23.45,23.47,23.35,23.47,596500.0,14.7438,14.7563,14.6809,14.7563,596500.0
2009-10-16 12:00:00,23.46,23.49,23.39,23.4,374400.0,14.7501,14.7689,14.706,14.7123,374400.0
2009-10-16 12:30:00,23.4,23.44,23.4,23.43,364500.0,14.7123,14.7375,14.7123,14.7312,364500.0
2009-10-16 13:00:00,23.43,23.53,23.39,23.53,436700.0,14.7312,14.7941,14.706,14.7941,436700.0
2009-10-16 13:30:00,23.52,23.55,23.47,23.48,564900.0,14.7878,14.8066,14.7563,14.7626,564900.0
2009-10-16 14:00:00,23.48,23.49,23.38,23.42,730000.0,14.7626,14.7689,14.6998,14.7249,730000.0
2009-10-16 14:30:00,23.42,23.52,23.4,23.49,733200.0,14.7249,14.7878,14.7123,14.7689,733200.0
2009-10-16 15:00:00,23.49,23.55,23.46,23.52,857300.0,14.7689,14.8066,14.7501,14.7878,857300.0
2009-10-16 15:30:00,23.53,23.58,23.38,23.44,2562300.0,14.7941,14.8255,14.6998,14.7375,2562300.0
2009-10-19 09:30:00,23.5,23.64,23.38,23.44,1262100.0,14.7752,14.8632,14.6998,14.7375,1262100.0
2009-10-19 10:00:00,23.44,23.62,23.39,23.61,943600.0,14.7375,14.8507,14.706,14.8444,943600.0
2009-10-19 10:30:00,23.62,23.7,23.61,23.64,829800.0,14.8507,14.901,14.8444,14.8632,829800.0
2009-10-19 11:00:00,23.64,23.68,23.6,23.64,577500.0,14.8632,14.8884,14.8381,14.8632,577500.0
2009-10-19 11:30:00,23.64,23.66,23.6,23.65,657800.0,14.8632,14.8758,14.8381,14.8695,657800.0
2009-10-19 12:00:00,23.65,23.66,23.62,23.63,322000.0,14.8695,14.8758,14.8507,14.8569,322000.0
2009-10-19 12:30:00,23.64,23.71,23.63,23.7,306400.0,14.8632,14.9072,14.8569,14.901,306400.0
2009-10-19 13:00:00,23.7,23.72,23.65,23.67,422000.0,14.901,14.9135,14.8695,14.8821,422000.0
2009-10-19 13:30:00,23.67,23.77,23.67,23.73,356600.0,14.8821,14.945,14.8821,14.9198,356600.0
2009-10-19 14:00:00,23.73,23.79,23.68,23.68,558100.0,14.9198,14.9575,14.8884,14.8884,558100.0
2009-10-19 14:30:00,23.69,23.7,23.64,23.68,532500.0,14.8947,14.901,14.8632,14.8884,532500.0
2009-10-19 15:00:00,23.67,23.81,23.67,23.78,1051000.0,14.8821,14.9701,14.8821,14.9513,1051000.0
2009-10-19 15:30:00,23.77,23.9,23.73,23.84,2584300.0,14.945,15.0267,14.9198,14.989,2584300.0
2009-10-20 09:30:00,23.79,23.79,23.3,23.34,1966800.0,14.9575,14.9575,14.6495,14.6746,1966800.0
2009-10-20 10:00:00,23.34,23.46,23.25,23.44,1857100.0,14.6746,14.7501,14.618,14.7375,1857100.0
2009-10-20 10:30:00,23.45,23.77,23.43,23.72,1481400.0,14.7438,14.945,14.7312,14.9135,1481400.0
2009-10-20 11:00:00,23.72,23.75,23.51,23.52,607200.0,14.9135,14.9324,14.7815,14.7878,607200.0
2009-10-20 11:30:00,23.52,23.63,23.43,23.6,1399400.0,14.7878,14.8569,14.7312,14.8381,1399400.0
2009-10-20 12:00:00,23.61,23.62,23.49,23.5,908500.0,14.8444,14.8507,14.7689,14.7752,908500.0
2009-10-20 12:30:00,23.49,23.6,23.45,23.59,502800.0,14.7689,14.8381,14.7438,14.8318,502800.0
2009-10-20 13:00:00,23.6,23.68,23.59,23.65,537500.0,14.8381,14.8884,14.8318,14.8695,537500.0
2009-10-20 13:30:00,23.65,23.69,23.46,23.46,805000.0,14.8695,14.8947,14.7501,14.7501,805000.0
2009-10-20 14:00:00,23.46,23.6,23.45,23.59,1292800.0,14.7501,14.8381,14.7438,14.8318,1292800.0
2009-10-20 14:30:00,23.59,23.7,23.55,23.69,1118600.0,14.8318,14.901,14.8066,14.8947,1118600.0
2009-10-20 15:00:00,23.7,23.78,23.61,23.77,1511400.0,14.901,14.9513,14.8444,14.945,1511400.0
2009-10-20 15:30:00,23.77,23.89,23.76,23.82,3257300.0,14.945,15.0204,14.9387,14.9764,3257300.0
2009-10-21 09:30:00,24.48,25.59,24.32,24.79,8533800.0,15.3914,16.0893,15.2908,15.5863,8533800.0
2009-10-21 10:00:00,24.79,25.37,24.78,25.33,3376600.0,15.5863,15.9509,15.58,15.9258,3376600.0
2009-10-21 10:30:00,25.33,25.51,25.29,25.41,2420400.0,15.9258,16.039,15.9006,15.9761,2420400.0
2009-10-21 11:00:00,25.41,25.5,25.28,25.47,1931500.0,15.9761,16.0327,15.8944,16.0138,1931500.0
2009-10-21 11:30:00,25.48,25.55,25.4,25.5,1463100.0,16.0201,16.0641,15.9698,16.0327,1463100.0
2009-10-21 12:00:00,25.51,25.51,25.27,25.41,1425600.0,16.039,16.039,15.8881,15.9761,1425600.0
2009-10-21 12:30:00,25.41,25.42,25.19,25.19,1034400.0,15.9761,15.9824,15.8378,15.8378,1034400.0
2009-10-21 13:00:00,25.18,25.24,25.12,25.2,1138800.0,15.8315,15.8692,15.7938,15.8441,1138800.0
2009-10-21 13:30:00,25.21,25.32,25.17,25.3,672900.0,15.8503,15.9195,15.8252,15.9069,672900.0
2009-10-21 14:00:00,25.31,25.5,25.28,25.5,1288600.0,15.9132,16.0327,15.8944,16.0327,1288600.0
2009-10-21 14:30:00,25.5,25.52,25.38,25.41,1074000.0,16.0327,16.0452,15.9572,15.9761,1074000.0
2009-10-21 15:00:00,25.41,25.46,25.03,25.06,2366900.0,15.9761,16.0075,15.7372,15.756,2366900.0
2009-10-21 15:30:00,25.07,25.12,24.42,24.45,5444600.0,15.7623,15.7938,15.3536,15.3725,5444600.0
2009-10-22 09:30:00,24.62,25.1,24.32,25.02,2884800.0,15.4794,15.7812,15.2908,15.7309,2884800.0
2009-10-22 10:00:00,25.02,25.28,24.9,25.11,2535200.0,15.7309,15.8944,15.6554,15.7875,2535200.0
2009-10-22 10:30:00,25.12,25.15,24.93,24.97,1395200.0,15.7938,15.8126,15.6743,15.6994,1395200.0
2009-10-22 11:00:00,24.98,25.05,24.9,25.0,1331400.0,15.7057,15.7497,15.6554,15.7183,1331400.0
2009-10-22 11:30:00,25.0,25.02,24.94,25.01,622000.0,15.7183,15.7309,15.6806,15.7246,622000.0
2009-10-22 12:00:00,25.0,25.01,24.96,24.98,478100.0,15.7183,15.7246,15.6932,15.7057,478100.0
2009-10-22 12:30:00,24.98,25.08,24.97,25.03,578000.0,15.7057,15.7686,15.6994,15.7372,578000.0
2009-10-22 13:00:00,25.02,25.06,24.98,25.03,531100.0,15.7309,15.756,15.7057,15.7372,531100.0
2009-10-22 13:30:00,25.03,25.14,24.95,25.0,806900.0,15.7372,15.8063,15.6869,15.7183,806900.0
2009-10-22 14:00:00,25.0,25.23,24.99,25.16,1502200.0,15.7183,15.8629,15.712,15.8189,1502200.0
2009-10-22 14:30:00,25.17,25.3,25.13,25.25,948400.0,15.8252,15.9069,15.8,15.8755,948400.0
2009-10-22 15:00:00,25.25,25.43,25.2,25.36,1141800.0,15.8755,15.9887,15.8441,15.9447,1141800.0
2009-10-22 15:30:00,25.37,25.38,25.25,25.33,1910400.0,15.9509,15.9572,15.8755,15.9258,1910400.0
2009-10-23 09:30:00,25.39,25.39,24.98,25.01,1344800.0,15.9635,15.9635,15.7057,15.7246,1344800.0
2009-10-23 10:00:00,25.01,25.15,24.97,25.0,1247700.0,15.7246,15.8126,15.6994,15.7183,1247700.0
2009-10-23 10:30:00,25.0,25.1,24.9,25.0,844400.0,15.7183,15.7812,15.6554,15.7183,844400.0
2009-10-23 11:00:00,25.0,25.09,24.81,24.9,622800.0,15.7183,15.7749,15.5988,15.6554,622800.0
2009-10-23 11:30:00,24.89,24.98,24.82,24.89,628300.0,15.6491,15.7057,15.6051,15.6491,628300.0
2009-10-23 12:00:00,24.88,24.98,24.82,24.85,477800.0,15.6429,15.7057,15.6051,15.624,477800.0
2009-10-23 12:30:00,24.85,24.97,24.82,24.86,331900.0,15.624,15.6994,15.6051,15.6303,331900.0
2009-10-23 13:00:00,24.86,24.88,24.76,24.79,604400.0,15.6303,15.6429,15.5674,15.5863,604400.0
2009-10-23 13:30:00,24.78,24.85,24.65,24.84,907700.0,15.58,15.624,15.4983,15.6177,907700.0
2009-10-23 14:00:00,24.83,24.89,24.73,24.87,688900.0,15.6114,15.6491,15.5486,15.6366,688900.0
2009-10-23 14:30:00,24.87,25.06,24.86,24.87,901100.0,15.6366,15.756,15.6303,15.6366,901100.0
2009-10-23 15:00:00,24.86,24.93,24.81,24.89,1272400.0,15.6303,15.6743,15.5988,15.6491,1272400.0
2009-10-23 15:30:00,24.88,25.01,24.78,24.99,2981400.0,15.6429,15.7246,15.58,15.712,2981400.0
2009-10-26 09:30:00,24.3,24.59,24.23,24.44,2748900.0,15.2782,15.4605,15.2342,15.3662,2748900.0
2009-10-26 10:00:00,24.44,24.5,24.36,24.42,1726200.0,15.3662,15.4039,15.3159,15.3536,1726200.0
2009-10-26 10:30:00,24.42,24.43,24.25,24.33,1090100.0,15.3536,15.3599,15.2468,15.2971,1090100.0
2009-10-26 11:00:00,24.33,24.38,24.21,24.21,1216000.0,15.2971,15.3285,15.2216,15.2216,1216000.0
2009-10-26 11:30:00,24.2,24.25,24.0,24.11,3091500.0,15.2153,15.2468,15.0896,15.1587,3091500.0
2009-10-26 12:00:00,24.1,24.19,24.04,24.15,1325700.0,15.1524,15.209,15.1147,15.1839,1325700.0
2009-10-26 12:30:00,24.15,24.25,24.14,24.24,608800.0,15.1839,15.2468,15.1776,15.2405,608800.0
2009-10-26 13:00:00,24.24,24.28,24.17,24.24,520300.0,15.2405,15.2656,15.1965,15.2405,520300.0
2009-10-26 13:30:00,24.24,24.27,24.12,24.14,836200.0,15.2405,15.2593,15.165,15.1776,836200.0
2009-10-26 14:00:00,24.14,24.15,24.05,24.13,808900.0,15.1776,15.1839,15.121,15.1713,808900.0
2009-10-26 14:30:00,24.14,24.17,24.0,24.15,970800.0,15.1776,15.1965,15.0896,15.1839,970800.0
2009-10-26 15:00:00,24.16,24.16,23.92,23.96,1519500.0,15.1902,15.1902,15.0393,15.0644,1519500.0
2009-10-26 15:30:00,23.96,24.22,23.94,24.15,3000300.0,15.0644,15.2279,15.0519,15.1839,3000300.0
2009-10-27 09:30:00,24.3,24.34,24.01,24.2,1070000.0,15.2782,15.3033,15.0959,15.2153,1070000.0
2009-10-27 10:00:00,24.19,24.2,23.92,24.19,1911700.0,15.209,15.2153,15.0393,15.209,1911700.0
2009-10-27 10:30:00,24.18,24.21,24.02,24.14,1178500.0,15.2027,15.2216,15.1022,15.1776,1178500.0
2009-10-27 11:00:00,24.15,24.26,24.12,24.2,980800.0,15.1839,15.253,15.165,15.2153,980800.0
2009-10-27 11:30:00,24.2,24.25,24.15,24.19,664500.0,15.2153,15.2468,15.1839,15.209,664500.0
2009-10-27 12:00:00,24.19,24.27,24.18,24.22,482800.0,15.209,15.2593,15.2027,15.2279,482800.0
2009-10-27 12:30:00,24.23,24.23,24.11,24.13,621900.0,15.2342,15.2342,15.1587,15.1713,621900.0
2009-10-27 13:00:00,24.13,24.2,24.1,24.17,557500.0,15.1713,15.2153,15.1524,15.1965,557500.0
2009-10-27 13:30:00,24.18,24.26,24.12,24.21,692100.0,15.2027,15.253,15.165,15.2216,692100.0
2009-10-27 14:00:00,24.21,24.21,24.05,24.06,971900.0,15.2216,15.2216,15.121,15.1273,971900.0
2009-10-27 14:30:00,24.07,24.25,24.01,24.22,882500.0,15.1336,15.2468,15.0959,15.2279,882500.0
2009-10-27 15:00:00,24.21,24.35,24.19,24.3,1313700.0,15.2216,15.3096,15.209,15.2782,1313700.0
2009-10-27 15:30:00,24.31,24.34,24.18,24.26,2566000.0,15.2845,15.3033,15.2027,15.253,2566000.0
2009-10-28 09:30:00,24.19,24.4,23.96,24.02,1080200.0,15.209,15.3411,15.0644,15.1022,1080200.0
2009-10-28 10:00:00,24.02,24.07,23.9,23.96,1325600.0,15.1022,15.1336,15.0267,15.0644,1325600.0
2009-10-28 10:30:00,23.95,23.98,23.65,23.67,1301100.0,15.0581,15.077,14.8695,14.8821,1301100.0
2009-10-28 11:00:00,23.66,23.93,23.61,23.91,782600.0,14.8758,15.0456,14.8444,15.033,782600.0
2009-10-28 11:30:00,23.91,23.91,23.64,23.72,977200.0,15.033,15.033,14.8632,14.9135,977200.0
2009-10-28 12:00:00,23.72,23.83,23.66,23.75,604100.0,14.9135,14.9827,14.8758,14.9324,604100.0
2009-10-28 12:30:00,23.75,23.76,23.55,23.6,865800.0,14.9324,14.9387,14.8066,14.8381,865800.0
2009-10-28 13:00:00,23.6,23.79,23.59,23.71,733900.0,14.8381,14.9575,14.8318,14.9072,733900.0
2009-10-28 13:30:00,23.71,23.9,23.71,23.88,748300.0,14.9072,15.0267,14.9072,15.0141,748300.0
2009-10-28 14:00:00,23.87,23.91,23.66,23.71,823600.0,15.0078,15.033,14.8758,14.9072,823600.0
2009-10-28 14:30:00,23.71,23.79,23.65,23.72,1021300.0,14.9072,14.9575,14.8695,14.9135,1021300.0
2009-10-28 15:00:00,23.72,23.82,23.51,23.55,1644400.0,14.9135,14.9764,14.7815,14.8066,1644400.0
2009-10-28 15:30:00,23.55,23.59,23.44,23.51,3012800.0,14.8066,14.8318,14.7375,14.7815,3012800.0
2009-10-29 09:30:00,23.83,24.03,23.56,23.76,1279200.0,14.9827,15.1084,14.8129,14.9387,1279200.0
2009-10-29 10:00:00,23.77,24.02,23.71,23.96,922800.0,14.945,15.1022,14.9072,15.0644,922800.0
2009-10-29 10:30:00,23.96,23.97,23.8,23.9,550600.0,15.0644,15.0707,14.9638,15.0267,550600.0
2009-10-29 11:00:00,23.91,23.94,23.75,23.8,501500.0,15.033,15.0519,14.9324,14.9638,501500.0
2009-10-29 11:30:00,23.8,23.86,23.73,23.79,463600.0,14.9638,15.0016,14.9198,14.9575,463600.0
2009-10-29 12:00:00,23.8,23.83,23.75,23.83,802300.0,14.9638,14.9827,14.9324,14.9827,802300.0
2009-10-29 12:30:00,23.83,23.9,23.83,23.83,460700.0,14.9827,15.0267,14.9827,14.9827,460700.0
2009-10-29 13:00:00,23.84,23.85,23.74,23.85,716600.0,14.989,14.9953,14.9261,14.9953,716600.0
2009-10-29 13:30:00,23.84,24.07,23.84,24.06,807300.0,14.989,15.1336,14.989,15.1273,807300.0
2009-10-29 14:00:00,24.05,24.08,23.94,23.95,763500.0,15.121,15.1399,15.0519,15.0581,763500.0
2009-10-29 14:30:00,23.95,24.11,23.94,24.07,590600.0,15.0581,15.1587,15.0519,15.1336,590600.0
2009-10-29 15:00:00,24.07,24.18,24.02,24.18,1138000.0,15.1336,15.2027,15.1022,15.2027,1138000.0
2009-10-29 15:30:00,24.16,24.21,24.01,24.18,3181800.0,15.1902,15.2216,15.0959,15.2027,3181800.0
2009-10-30 09:30:00,24.02,24.05,23.77,23.89,1307400.0,15.1022,15.121,14.945,15.0204,1307400.0
2009-10-30 10:00:00,23.89,23.99,23.52,23.66,1316200.0,15.0204,15.0833,14.7878,14.8758,1316200.0
2009-10-30 10:30:00,23.64,23.65,23.5,23.57,749000.0,14.8632,14.8695,14.7752,14.8192,749000.0
2009-10-30 11:00:00,23.57,23.6,23.33,23.35,741500.0,14.8192,14.8381,14.6683,14.6809,741500.0
2009-10-30 11:30:00,23.36,23.45,23.18,23.26,1006400.0,14.6872,14.7438,14.574,14.6243,1006400.0
2009-10-30 12:00:00,23.27,23.41,23.24,23.28,869700.0,14.6306,14.7186,14.6117,14.6369,869700.0
2009-10-30 12:30:00,23.28,23.36,23.07,23.22,896900.0,14.6369,14.6872,14.5049,14.5992,896900.0
2009-10-30 13:00:00,23.22,23.38,23.18,23.25,1137700.0,14.5992,14.6998,14.574,14.618,1137700.0
2009-10-30 13:30:00,23.25,23.29,23.08,23.26,1314600.0,14.618,14.6432,14.5111,14.6243,1314600.0
2009-10-30 14:00:00,23.27,23.57,23.25,23.47,1769800.0,14.6306,14.8192,14.618,14.7563,1769800.0
2009-10-30 14:30:00,23.47,23.48,23.25,23.29,1773800.0,14.7563,14.7626,14.618,14.6432,1773800.0
2009-10-30 15:00:00,23.29,23.3,23.1,23.17,2415100.0,14.6432,14.6495,14.5237,14.5677,2415100.0
2009-10-30 15:30:00,23.17,23.36,23.17,23.25,4591400.0,14.5677,14.6872,14.5677,14.618,4591400.0
2009-11-02 09:30:00,23.85,24.19,23.55,24.06,2958600.0,14.9953,15.209,14.8066,15.1273,2958600.0
2009-11-02 10:00:00,24.06,24.31,24.06,24.18,2300400.0,15.1273,15.2845,15.1273,15.2027,2300400.0
2009-11-02 10:30:00,24.18,24.31,23.98,24.0,1300900.0,15.2027,15.2845,15.077,15.0896,1300900.0
2009-11-02 11:00:00,24.0,24.08,23.93,24.01,1123900.0,15.0896,15.1399,15.0456,15.0959,1123900.0
2009-11-02 11:30:00,24.02,24.07,23.89,24.01,825700.0,15.1022,15.1336,15.0204,15.0959,825700.0
2009-11-02 12:00:00,24.01,24.02,23.64,23.66,964900.0,15.0959,15.1022,14.8632,14.8758,964900.0
2009-11-02 12:30:00,23.65,23.69,23.14,23.15,2330100.0,14.8695,14.8947,14.5489,14.5552,2330100.0
2009-11-02 13:00:00,23.15,23.63,23.12,23.59,1464500.0,14.5552,14.8569,14.5363,14.8318,1464500.0
2009-11-02 13:30:00,23.6,23.6,23.39,23.41,918500.0,14.8381,14.8381,14.706,14.7186,918500.0
2009-11-02 14:00:00,23.43,23.85,23.4,23.85,1404100.0,14.7312,14.9953,14.7123,14.9953,1404100.0
2009-11-02 14:30:00,23.85,23.92,23.6,23.66,1388700.0,14.9953,15.0393,14.8381,14.8758,1388700.0
2009-11-02 15:00:00,23.66,23.78,23.51,23.6,1129000.0,14.8758,14.9513,14.7815,14.8381,1129000.0
2009-11-02 15:30:00,23.6,23.89,23.59,23.85,2222500.0,14.8381,15.0204,14.8318,14.9953,2222500.0
2009-11-03 09:30:00,23.63,23.71,23.4,23.66,1367700.0,14.8569,14.9072,14.7123,14.8758,1367700.0
2009-11-03 10:00:00,23.66,23.88,23.48,23.52,1902400.0,14.8758,15.0141,14.7626,14.7878,1902400.0
2009-11-03 10:30:00,23.53,23.56,23.38,23.47,1271900.0,14.7941,14.8129,14.6998,14.7563,1271900.0
2009-11-03 11:00:00,23.47,23.56,23.31,23.36,725300.0,14.7563,14.8129,14.6558,14.6872,725300.0
2009-11-03 11:30:00,23.36,23.43,23.23,23.4,682100.0,14.6872,14.7312,14.6055,14.7123,682100.0
2009-11-03 12:00:00,23.39,23.47,23.27,23.36,587200.0,14.706,14.7563,14.6306,14.6872,587200.0
2009-11-03 12:30:00,23.36,23.5,23.36,23.36,882800.0,14.6872,14.7752,14.6872,14.6872,882800.0
2009-11-03 13:00:00,23.36,23.45,23.32,23.36,504900.0,14.6872,14.7438,14.662,14.6872,504900.0
2009-11-03 13:30:00,23.36,23.65,23.36,23.63,896100.0,14.6872,14.8695,14.6872,14.8569,896100.0
2009-11-03 14:00:00,23.63,23.9,23.62,23.63,1091800.0,14.8569,15.0267,14.8507,14.8569,1091800.0
2009-11-03 14:30:00,23.63,23.69,23.41,23.42,737800.0,14.8569,14.8947,14.7186,14.7249,737800.0
2009-11-03 15:00:00,23.43,23.56,23.41,23.52,752500.0,14.7312,14.8129,14.7186,14.7878,752500.0
2009-11-03 15:30:00,23.52,23.67,23.45,23.53,2382200.0,14.7878,14.8821,14.7438,14.7941,2382200.0
2009-11-04 09:30:00,23.74,23.92,23.5,23.61,1260800.0,14.9261,15.0393,14.7752,14.8444,1260800.0
2009-11-04 10:00:00,23.62,23.78,23.57,23.72,1157200.0,14.8507,14.9513,14.8192,14.9135,1157200.0
2009-11-04 10:30:00,23.73,23.76,23.54,23.61,791600.0,14.9198,14.9387,14.8004,14.8444,791600.0
2009-11-04 11:00:00,23.6,23.62,23.3,23.3,820200.0,14.8381,14.8507,14.6495,14.6495,820200.0
2009-11-04 11:30:00,23.3,23.35,23.22,23.34,605000.0,14.6495,14.6809,14.5992,14.6746,605000.0
2009-11-04 12:00:00,23.33,23.35,23.19,23.31,503400.0,14.6683,14.6809,14.5803,14.6558,503400.0
2009-11-04 12:30:00,23.32,23.34,23.12,23.16,402500.0,14.662,14.6746,14.5363,14.5614,402500.0
2009-11-04 13:00:00,23.16,23.29,23.16,23.25,392300.0,14.5614,14.6432,14.5614,14.618,392300.0
2009-11-04 13:30:00,23.25,23.34,23.2,23.34,509400.0,14.618,14.6746,14.5866,14.6746,509400.0
2009-11-04 14:00:00,23.34,23.57,23.28,23.31,1766200.0,14.6746,14.8192,14.6369,14.6558,1766200.0
2009-11-04 14:30:00,23.31,23.7,23.27,23.58,1865500.0,14.6558,14.901,14.6306,14.8255,1865500.0
2009-11-04 15:00:00,23.58,23.59,23.45,23.47,1011800.0,14.8255,14.8318,14.7438,14.7563,1011800.0
2009-11-04 15:30:00,23.47,23.49,23.03,23.07,3480400.0,14.7563,14.7689,14.4797,14.5049,3480400.0
2009-11-05 09:30:00,23.37,23.43,23.05,23.34,1433800.0,14.6935,14.7312,14.4923,14.6746,1433800.0
2009-11-05 10:00:00,23.34,23.4,23.16,23.26,1230600.0,14.6746,14.7123,14.5614,14.6243,1230600.0
2009-11-05 10:30:00,23.28,23.52,23.23,23.44,871800.0,14.6369,14.7878,14.6055,14.7375,871800.0
2009-11-05 11:00:00,23.43,23.46,23.22,23.31,623700.0,14.7312,14.7501,14.5992,14.6558,623700.0
2009-11-05 11:30:00,23.31,23.38,23.22,23.36,581400.0,14.6558,14.6998,14.5992,14.6872,581400.0
2009-11-05 12:00:00,23.36,23.53,23.35,23.51,620600.0,14.6872,14.7941,14.6809,14.7815,620600.0
2009-11-05 12:30:00,23.51,23.69,23.46,23.69,553700.0,14.7815,14.8947,14.7501,14.8947,553700.0
2009-11-05 13:00:00,23.68,23.84,23.67,23.73,958800.0,14.8884,14.989,14.8821,14.9198,958800.0
2009-11-05 13:30:00,23.73,23.91,23.71,23.76,851700.0,14.9198,15.033,14.9072,14.9387,851700.0
2009-11-05 14:00:00,23.77,23.82,23.68,23.76,693600.0,14.945,14.9764,14.8884,14.9387,693600.0
2009-11-05 14:30:00,23.75,23.88,23.68,23.87,1038500.0,14.9324,15.0141,14.8884,15.0078,1038500.0
2009-11-05 15:00:00,23.88,23.96,23.82,23.92,1094800.0,15.0141,15.0644,14.9764,15.0393,1094800.0
2009-11-05 15:30:00,23.92,24.04,23.85,24.01,3390000.0,15.0393,15.1147,14.9953,15.0959,3390000.0
2009-11-06 09:30:00,23.57,23.91,23.38,23.77,2309300.0,14.8192,15.033,14.6998,14.945,2309300.0
2009-11-06 10:00:00,23.78,23.86,23.54,23.57,1273800.0,14.9513,15.0016,14.8004,14.8192,1273800.0
2009-11-06 10:30:00,23.57,23.71,23.51,23.65,1076400.0,14.8192,14.9072,14.7815,14.8695,1076400.0
2009-11-06 11:00:00,23.65,23.7,23.47,23.53,624300.0,14.8695,14.901,14.7563,14.7941,624300.0
2009-11-06 11:30:00,23.52,23.65,23.5,23.6,462800.0,14.7878,14.8695,14.7752,14.8381,462800.0
2009-11-06 12:00:00,23.6,23.74,23.58,23.69,597500.0,14.8381,14.9261,14.8255,14.8947,597500.0
2009-11-06 12:30:00,23.7,23.75,23.61,23.66,436000.0,14.901,14.9324,14.8444,14.8758,436000.0
2009-11-06 13:00:00,23.65,23.79,23.61,23.75,509500.0,14.8695,14.9575,14.8444,14.9324,509500.0
2009-11-06 13:30:00,23.76,23.86,23.67,23.71,469500.0,14.9387,15.0016,14.8821,14.9072,469500.0
2009-11-06 14:00:00,23.72,23.79,23.68,23.72,489500.0,14.9135,14.9575,14.8884,14.9135,489500.0
2009-11-06 14:30:00,23.71,23.74,23.59,23.59,519200.0,14.9072,14.9261,14.8318,14.8318,519200.0
2009-11-06 15:00:00,23.6,23.64,23.53,23.62,731500.0,14.8381,14.8632,14.7941,14.8507,731500.0
2009-11-06 15:30:00,23.62,23.76,23.58,23.74,2120100.0,14.8507,14.9387,14.8255,14.9261,2120100.0
2009-11-09 09:30:00,23.92,24.05,23.71,24.01,886400.0,15.0393,15.121,14.9072,15.0959,886400.0
2009-11-09 10:00:00,24.02,24.19,23.99,24.14,976700.0,15.1022,15.209,15.0833,15.1776,976700.0
2009-11-09 10:30:00,24.14,24.18,24.1,24.18,568400.0,15.1776,15.2027,15.1524,15.2027,568400.0
2009-11-09 11:00:00,24.17,24.26,24.08,24.25,708100.0,15.1965,15.253,15.1399,15.2468,708100.0
2009-11-09 11:30:00,24.26,24.27,24.2,24.2,652300.0,15.253,15.2593,15.2153,15.2153,652300.0
2009-11-09 12:00:00,24.2,24.34,24.19,24.33,502200.0,15.2153,15.3033,15.209,15.2971,502200.0
2009-11-09 12:30:00,24.32,24.34,24.28,24.34,396700.0,15.2908,15.3033,15.2656,15.3033,396700.0
2009-11-09 13:00:00,24.34,24.36,24.19,24.19,501200.0,15.3033,15.3159,15.209,15.209,501200.0
2009-11-09 13:30:00,24.19,24.32,24.12,24.32,623800.0,15.209,15.2908,15.165,15.2908,623800.0
2009-11-09 14:00:00,24.32,24.37,24.26,24.37,464900.0,15.2908,15.3222,15.253,15.3222,464900.0
2009-11-09 14:30:00,24.37,24.46,24.37,24.43,403300.0,15.3222,15.3788,15.3222,15.3599,403300.0
2009-11-09 15:00:00,24.44,24.48,24.36,24.36,727400.0,15.3662,15.3914,15.3159,15.3159,727400.0
2009-11-09 15:30:00,24.37,24.53,24.32,24.47,2627900.0,15.3222,15.4228,15.2908,15.3851,2627900.0
2009-11-10 09:30:00,24.44,24.48,24.2,24.31,943000.0,15.3662,15.3914,15.2153,15.2845,943000.0
2009-11-10 10:00:00,24.32,24.59,24.31,24.51,947900.0,15.2908,15.4605,15.2845,15.4102,947900.0
2009-11-10 10:30:00,24.5,24.57,24.3,24.31,731100.0,15.4039,15.448,15.2782,15.2845,731100.0
2009-11-10 11:00:00,24.32,24.36,24.2,24.23,606100.0,15.2908,15.3159,15.2153,15.2342,606100.0
2009-11-10 11:30:00,24.23,24.35,24.2,24.33,408000.0,15.2342,15.3096,15.2153,15.2971,408000.0
2009-11-10 12:00:00,24.33,24.34,24.15,24.15,354600.0,15.2971,15.3033,15.1839,15.1839,354600.0
2009-11-10 12:30:00,24.15,24.36,24.11,24.36,600500.0,15.1839,15.3159,15.1587,15.3159,600500.0
2009-11-10 13:00:00,24.35,24.37,24.28,24.28,409000.0,15.3096,15.3222,15.2656,15.2656,409000.0
2009-11-10 13:30:00,24.29,24.37,24.2,24.35,312000.0,15.2719,15.3222,15.2153,15.3096,312000.0
2009-11-10 14:00:00,24.35,24.43,24.32,24.42,329600.0,15.3096,15.3599,15.2908,15.3536,329600.0
2009-11-10 14:30:00,24.42,24.49,24.39,24.42,434800.0,15.3536,15.3977,15.3348,15.3536,434800.0
2009-11-10 15:00:00,24.42,24.5,24.37,24.4,616600.0,15.3536,15.4039,15.3222,15.3411,616600.0
2009-11-10 15:30:00,24.41,24.41,24.33,24.35,1094700.0,15.3474,15.3474,15.2971,15.3096,1094700.0
2009-11-11 09:30:00,24.59,24.79,24.4,24.74,2328400.0,15.4605,15.5863,15.3411,15.5548,2328400.0
2009-11-11 10:00:00,24.75,24.93,24.75,24.78,1357400.0,15.5611,15.6743,15.5611,15.58,1357400.0
2009-11-11 10:30:00,24.78,24.78,24.57,24.62,1269800.0,15.58,15.58,15.448,15.4794,1269800.0
2009-11-11 11:00:00,24.63,24.77,24.5,24.56,1025200.0,15.4857,15.5737,15.4039,15.4417,1025200.0
2009-11-11 11:30:00,24.57,24.61,24.36,24.4,965800.0,15.448,15.4731,15.3159,15.3411,965800.0
2009-11-11 12:00:00,24.39,24.48,24.36,24.48,463100.0,15.3348,15.3914,15.3159,15.3914,463100.0
2009-11-11 12:30:00,24.47,24.53,24.35,24.36,499100.0,15.3851,15.4228,15.3096,15.3159,499100.0
2009-11-11 13:00:00,24.36,24.5,24.35,24.43,399800.0,15.3159,15.4039,15.3096,15.3599,399800.0
2009-11-11 13:30:00,24.43,24.47,24.22,24.3,772500.0,15.3599,15.3851,15.2279,15.2782,772500.0
2009-11-11 14:00:00,24.3,24.41,24.29,24.34,477200.0,15.2782,15.3474,15.2719,15.3033,477200.0
2009-11-11 14:30:00,24.34,24.45,24.31,24.38,537700.0,15.3033,15.3725,15.2845,15.3285,537700.0
2009-11-11 15:00:00,24.39,24.4,24.29,24.39,717700.0,15.3348,15.3411,15.2719,15.3348,717700.0
2009-11-11 15:30:00,24.39,24.46,24.32,24.42,1736300.0,15.3348,15.3788,15.2908,15.3536,1736300.0
2009-11-12 09:30:00,24.26,24.5,24.12,24.43,1703200.0,15.253,15.4039,15.165,15.3599,1703200.0
2009-11-12 10:00:00,24.42,24.47,24.05,24.16,1950900.0,15.3536,15.3851,15.121,15.1902,1950900.0
2009-11-12 10:30:00,24.16,24.25,24.11,24.14,860100.0,15.1902,15.2468,15.1587,15.1776,860100.0
2009-11-12 11:00:00,24.14,24.14,23.82,23.85,1835300.0,15.1776,15.1776,14.9764,14.9953,1835300.0
2009-11-12 11:30:00,23.84,24.0,23.75,24.0,811200.0,14.989,15.0896,14.9324,15.0896,811200.0
2009-11-12 12:00:00,23.99,24.09,23.97,24.08,533800.0,15.0833,15.1462,15.0707,15.1399,533800.0
2009-11-12 12:30:00,24.07,24.22,24.06,24.19,877200.0,15.1336,15.2279,15.1273,15.209,877200.0
2009-11-12 13:00:00,24.19,24.21,24.08,24.19,713800.0,15.209,15.2216,15.1399,15.209,713800.0
2009-11-12 13:30:00,24.19,24.23,24.11,24.16,484100.0,15.209,15.2342,15.1587,15.1902,484100.0
2009-11-12 14:00:00,24.17,24.18,24.09,24.14,598600.0,15.1965,15.2027,15.1462,15.1776,598600.0
2009-11-12 14:30:00,24.14,24.2,24.0,24.02,749400.0,15.1776,15.2153,15.0896,15.1022,749400.0
2009-11-12 15:00:00,24.02,24.05,23.91,23.94,1062600.0,15.1022,15.121,15.033,15.0519,1062600.0
2009-11-12 15:30:00,23.93,24.03,23.88,24.01,2773400.0,15.0456,15.1084,15.0141,15.0959,2773400.0
2009-11-13 09:30:00,23.99,24.09,23.55,23.61,1516900.0,15.0833,15.1462,14.8066,14.8444,1516900.0
2009-11-13 10:00:00,23.61,23.78,23.59,23.74,1301400.0,14.8444,14.9513,14.8318,14.9261,1301400.0
2009-11-13 10:30:00,23.74,23.8,23.65,23.66,1008700.0,14.9261,14.9638,14.8695,14.8758,1008700.0
2009-11-13 11:00:00,23.66,23.67,23.48,23.59,1253000.0,14.8758,14.8821,14.7626,14.8318,1253000.0
2009-11-13 11:30:00,23.59,23.68,23.57,23.58,689600.0,14.8318,14.8884,14.8192,14.8255,689600.0
2009-11-13 12:00:00,23.58,23.76,23.56,23.74,848900.0,14.8255,14.9387,14.8129,14.9261,848900.0
2009-11-13 12:30:00,23.75,23.77,23.65,23.7,503100.0,14.9324,14.945,14.8695,14.901,503100.0
2009-11-13 13:00:00,23.7,23.74,23.54,23.55,682000.0,14.901,14.9261,14.8004,14.8066,682000.0
2009-11-13 13:30:00,23.54,23.62,23.51,23.53,700700.0,14.8004,14.8507,14.7815,14.7941,700700.0
2009-11-13 14:00:00,23.53,23.67,23.49,23.49,1007700.0,14.7941,14.8821,14.7689,14.7689,1007700.0
2009-11-13 14:30:00,23.49,23.5,23.3,23.31,1044600.0,14.7689,14.7752,14.6495,14.6558,1044600.0
2009-11-13 15:00:00,23.32,23.43,23.3,23.36,886500.0,14.662,14.7312,14.6495,14.6872,886500.0
2009-11-13 15:30:00,23.35,23.52,23.35,23.49,2087900.0,14.6809,14.7878,14.6809,14.7689,2087900.0
2009-11-16 09:30:00,23.75,23.89,23.32,23.6,1931700.0,14.9324,15.0204,14.662,14.8381,1931700.0
2009-11-16 10:00:00,23.61,23.67,23.54,23.66,1654100.0,14.8444,14.8821,14.8004,14.8758,1654100.0
2009-11-16 10:30:00,23.66,23.8,23.65,23.72,1049500.0,14.8758,14.9638,14.8695,14.9135,1049500.0
2009-11-16 11:00:00,23.72,23.72,23.53,23.58,835900.0,14.9135,14.9135,14.7941,14.8255,835900.0
2009-11-16 11:30:00,23.58,23.61,23.36,23.38,1372900.0,14.8255,14.8444,14.6872,14.6998,1372900.0
2009-11-16 12:00:00,23.38,23.53,23.38,23.5,843900.0,14.6998,14.7941,14.6998,14.7752,843900.0
2009-11-16 12:30:00,23.5,23.53,23.47,23.52,698400.0,14.7752,14.7941,14.7563,14.7878,698400.0
2009-11-16 13:00:00,23.51,23.61,23.49,23.5,643500.0,14.7815,14.8444,14.7689,14.7752,643500.0
2009-11-16 13:30:00,23.49,23.66,23.47,23.64,878800.0,14.7689,14.8758,14.7563,14.8632,878800.0
2009-11-16 14:00:00,23.65,23.69,23.64,23.65,942600.0,14.8695,14.8947,14.8632,14.8695,942600.0
2009-11-16 14:30:00,23.66,23.73,23.53,23.58,928400.0,14.8758,14.9198,14.7941,14.8255,928400.0
2009-11-16 15:00:00,23.58,23.62,23.18,23.2,1831500.0,14.8255,14.8507,14.574,14.5866,1831500.0
2009-11-16 15:30:00,23.2,23.41,23.19,23.38,3039600.0,14.5866,14.7186,14.5803,14.6998,3039600.0
2009-11-17 09:30:00,23.36,23.39,23.04,23.24,1798700.0,14.6872,14.706,14.486,14.6117,1798700.0
2009-11-17 10:00:00,23.24,23.27,23.13,23.19,1248900.0,14.6117,14.6306,14.5426,14.5803,1248900.0
2009-11-17 10:30:00,23.2,23.2,23.08,23.18,915400.0,14.5866,14.5866,14.5111,14.574,915400.0
2009-11-17 11:00:00,23.18,23.18,23.09,23.16,764700.0,14.574,14.574,14.5174,14.5614,764700.0
2009-11-17 11:30:00,23.17,23.25,23.17,23.24,592400.0,14.5677,14.618,14.5677,14.6117,592400.0
2009-11-17 12:00:00,23.25,23.32,23.21,23.26,682300.0,14.618,14.662,14.5929,14.6243,682300.0
2009-11-17 12:30:00,23.27,23.35,23.25,23.35,448100.0,14.6306,14.6809,14.618,14.6809,448100.0
2009-11-17 13:00:00,23.34,23.41,23.3,23.39,598200.0,14.6746,14.7186,14.6495,14.706,598200.0
2009-11-17 13:30:00,23.38,23.48,23.37,23.43,697400.0,14.6998,14.7626,14.6935,14.7312,697400.0
2009-11-17 14:00:00,23.43,23.54,23.41,23.52,973500.0,14.7312,14.8004,14.7186,14.7878,973500.0
2009-11-17 14:30:00,23.52,23.54,23.43,23.54,607700.0,14.7878,14.8004,14.7312,14.8004,607700.0
2009-11-17 15:00:00,23.54,23.61,23.5,23.59,976700.0,14.8004,14.8444,14.7752,14.8318,976700.0
2009-11-17 15:30:00,23.58,23.68,23.56,23.64,1744600.0,14.8255,14.8884,14.8129,14.8632,1744600.0
2009-11-18 09:30:00,23.61,23.62,23.34,23.48,1526700.0,14.8444,14.8507,14.6746,14.7626,1526700.0
2009-11-18 10:00:00,23.49,23.64,23.39,23.64,1511600.0,14.7689,14.8632,14.706,14.8632,1511600.0
2009-11-18 10:30:00,23.64,23.75,23.6,23.7,1135100.0,14.8632,14.9324,14.8381,14.901,1135100.0
2009-11-18 11:00:00,23.7,23.75,23.59,23.6,999300.0,14.901,14.9324,14.8318,14.8381,999300.0
2009-11-18 11:30:00,23.6,23.67,23.55,23.65,617300.0,14.8381,14.8821,14.8066,14.8695,617300.0
2009-11-18 12:00:00,23.65,23.67,23.57,23.6,318200.0,14.8695,14.8821,14.8192,14.8381,318200.0
2009-11-18 12:30:00,23.59,23.68,23.53,23.55,340100.0,14.8318,14.8884,14.7941,14.8066,340100.0
2009-11-18 13:00:00,23.54,23.57,23.47,23.51,653200.0,14.8004,14.8192,14.7563,14.7815,653200.0
2009-11-18 13:30:00,23.51,23.59,23.5,23.5,482300.0,14.7815,14.8318,14.7752,14.7752,482300.0
2009-11-18 14:00:00,23.51,23.56,23.5,23.52,667800.0,14.7815,14.8129,14.7752,14.7878,667800.0
2009-11-18 14:30:00,23.52,23.56,23.4,23.47,671800.0,14.7878,14.8129,14.7123,14.7563,671800.0
2009-11-18 15:00:00,23.47,23.54,23.47,23.52,578300.0,14.7563,14.8004,14.7563,14.7878,578300.0
2009-11-18 15:30:00,23.51,23.62,23.46,23.61,1431200.0,14.7815,14.8507,14.7501,14.8444,1431200.0
2009-11-19 09:30:00,23.27,23.44,23.11,23.15,1314800.0,14.6306,14.7375,14.53,14.5552,1314800.0
2009-11-19 10:00:00,23.13,23.31,23.05,23.22,1110400.0,14.5426,14.6558,14.4923,14.5992,1110400.0
2009-11-19 10:30:00,23.21,23.28,23.09,23.12,614000.0,14.5929,14.6369,14.5174,14.5363,614000.0
2009-11-19 11:00:00,23.12,23.17,23.06,23.1,558400.0,14.5363,14.5677,14.4986,14.5237,558400.0
2009-11-19 11:30:00,23.1,23.21,23.06,23.2,289300.0,14.5237,14.5929,14.4986,14.5866,289300.0
2009-11-19 12:00:00,23.2,23.21,23.08,23.11,566800.0,14.5866,14.5929,14.5111,14.53,566800.0
2009-11-19 12:30:00,23.11,23.18,23.09,23.13,592000.0,14.53,14.574,14.5174,14.5426,592000.0
2009-11-19 13:00:00,23.13,23.14,23.05,23.14,257300.0,14.5426,14.5489,14.4923,14.5489,257300.0
2009-11-19 13:30:00,23.13,23.16,23.1,23.14,316400.0,14.5426,14.5614,14.5237,14.5489,316400.0
2009-11-19 14:00:00,23.14,23.14,23.03,23.08,671300.0,14.5489,14.5489,14.4797,14.5111,671300.0
2009-11-19 14:30:00,23.08,23.13,23.05,23.12,538000.0,14.5111,14.5426,14.4923,14.5363,538000.0
2009-11-19 15:00:00,23.12,23.15,23.07,23.12,514100.0,14.5363,14.5552,14.5049,14.5363,514100.0
2009-11-19 15:30:00,23.12,23.21,23.11,23.14,2307700.0,14.5363,14.5929,14.53,14.5489,2307700.0
2009-11-20 09:30:00,22.95,23.29,22.9,23.16,2982100.0,14.4294,14.6432,14.398,14.5614,2982100.0
2009-11-20 10:00:00,23.15,23.29,23.12,23.19,943700.0,14.5552,14.6432,14.5363,14.5803,943700.0
2009-11-20 10:30:00,23.2,23.21,23.0,23.05,965200.0,14.5866,14.5929,14.4608,14.4923,965200.0
2009-11-20 11:00:00,23.06,23.15,23.02,23.14,689600.0,14.4986,14.5552,14.4734,14.5489,689600.0
2009-11-20 11:30:00,23.14,23.26,23.13,23.13,651600.0,14.5489,14.6243,14.5426,14.5426,651600.0
2009-11-20 12:00:00,23.13,23.19,23.11,23.18,231900.0,14.5426,14.5803,14.53,14.574,231900.0
2009-11-20 12:30:00,23.18,23.26,23.17,23.26,285700.0,14.574,14.6243,14.5677,14.6243,285700.0
2009-11-20 13:00:00,23.25,23.32,23.25,23.28,382800.0,14.618,14.662,14.618,14.6369,382800.0
2009-11-20 13:30:00,23.28,23.39,23.27,23.33,458700.0,14.6369,14.706,14.6306,14.6683,458700.0
2009-11-20 14:00:00,23.33,23.35,23.29,23.3,358700.0,14.6683,14.6809,14.6432,14.6495,358700.0
2009-11-20 14:30:00,23.3,23.34,23.28,23.3,471700.0,14.6495,14.6746,14.6369,14.6495,471700.0
2009-11-20 15:00:00,23.29,23.34,23.27,23.34,437400.0,14.6432,14.6746,14.6306,14.6746,437400.0
2009-11-20 15:30:00,23.33,23.4,23.29,23.29,1659400.0,14.6683,14.7123,14.6432,14.6432,1659400.0
2009-11-23 09:30:00,23.52,23.62,23.4,23.6,1286600.0,14.7878,14.8507,14.7123,14.8381,1286600.0
2009-11-23 10:00:00,23.57,23.65,23.5,23.6,1306900.0,14.8192,14.8695,14.7752,14.8381,1306900.0
2009-11-23 10:30:00,23.6,23.6,23.46,23.5,543000.0,14.8381,14.8381,14.7501,14.7752,543000.0
2009-11-23 11:00:00,23.5,23.6,23.5,23.59,445900.0,14.7752,14.8381,14.7752,14.8318,445900.0
2009-11-23 11:30:00,23.59,23.6,23.54,23.55,569500.0,14.8318,14.8381,14.8004,14.8066,569500.0
2009-11-23 12:00:00,23.55,23.56,23.48,23.48,415700.0,14.8066,14.8129,14.7626,14.7626,415700.0
2009-11-23 12:30:00,23.48,23.49,23.43,23.45,586100.0,14.7626,14.7689,14.7312,14.7438,586100.0
2009-11-23 13:00:00,23.45,23.5,23.43,23.44,289300.0,14.7438,14.7752,14.7312,14.7375,289300.0
2009-11-23 13:30:00,23.45,23.46,23.41,23.43,346300.0,14.7438,14.7501,14.7186,14.7312,346300.0
2009-11-23 14:00:00,23.43,23.45,23.37,23.43,503500.0,14.7312,14.7438,14.6935,14.7312,503500.0
2009-11-23 14:30:00,23.42,23.5,23.42,23.45,624200.0,14.7249,14.7752,14.7249,14.7438,624200.0
2009-11-23 15:00:00,23.45,23.54,23.45,23.47,467900.0,14.7438,14.8004,14.7438,14.7563,467900.0
2009-11-23 15:30:00,23.47,23.57,23.4,23.55,1715800.0,14.7563,14.8192,14.7123,14.8066,1715800.0
2009-11-24 09:30:00,23.49,23.55,23.36,23.41,1181300.0,14.7689,14.8066,14.6872,14.7186,1181300.0
2009-11-24 10:00:00,23.41,23.53,23.41,23.49,1070500.0,14.7186,14.7941,14.7186,14.7689,1070500.0
2009-11-24 10:30:00,23.5,23.66,23.49,23.64,1112900.0,14.7752,14.8758,14.7689,14.8632,1112900.0
2009-11-24 11:00:00,23.64,23.65,23.59,23.64,579200.0,14.8632,14.8695,14.8318,14.8632,579200.0
2009-11-24 11:30:00,23.64,23.74,23.62,23.74,885600.0,14.8632,14.9261,14.8507,14.9261,885600.0
2009-11-24 12:00:00,23.74,23.8,23.71,23.73,716400.0,14.9261,14.9638,14.9072,14.9198,716400.0
2009-11-24 12:30:00,23.74,23.78,23.7,23.75,544300.0,14.9261,14.9513,14.901,14.9324,544300.0
2009-11-24 13:00:00,23.75,23.78,23.7,23.75,500100.0,14.9324,14.9513,14.901,14.9324,500100.0
2009-11-24 13:30:00,23.75,23.76,23.67,23.73,450600.0,14.9324,14.9387,14.8821,14.9198,450600.0
2009-11-24 14:00:00,23.73,23.76,23.71,23.74,636700.0,14.9198,14.9387,14.9072,14.9261,636700.0
2009-11-24 14:30:00,23.74,23.81,23.72,23.73,866500.0,14.9261,14.9701,14.9135,14.9198,866500.0
2009-11-24 15:00:00,23.73,23.74,23.66,23.69,919500.0,14.9198,14.9261,14.8758,14.8947,919500.0
2009-11-24 15:30:00,23.69,23.73,23.61,23.73,1912600.0,14.8947,14.9198,14.8444,14.9198,1912600.0
2009-11-25 09:30:00,23.76,23.79,23.53,23.65,997900.0,14.9387,14.9575,14.7941,14.8695,997900.0
2009-11-25 10:00:00,23.66,23.71,23.56,23.59,441500.0,14.8758,14.9072,14.8129,14.8318,441500.0
2009-11-25 10:30:00,23.59,23.64,23.5,23.5,408300.0,14.8318,14.8632,14.7752,14.7752,408300.0
2009-11-25 11:00:00,23.51,23.62,23.5,23.59,377700.0,14.7815,14.8507,14.7752,14.8318,377700.0
2009-11-25 11:30:00,23.6,23.61,23.5,23.51,241500.0,14.8381,14.8444,14.7752,14.7815,241500.0
2009-11-25 12:00:00,23.51,23.51,23.39,23.45,307400.0,14.7815,14.7815,14.706,14.7438,307400.0
2009-11-25 12:30:00,23.44,23.48,23.4,23.47,205100.0,14.7375,14.7626,14.7123,14.7563,205100.0
2009-11-25 13:00:00,23.46,23.58,23.46,23.58,278100.0,14.7501,14.8255,14.7501,14.8255,278100.0
2009-11-25 13:30:00,23.57,23.66,23.57,23.57,290100.0,14.8192,14.8758,14.8192,14.8192,290100.0
2009-11-25 14:00:00,23.58,23.58,23.53,23.57,188700.0,14.8255,14.8255,14.7941,14.8192,188700.0
2009-11-25 14:30:00,23.57,23.6,23.55,23.6,163700.0,14.8192,14.8381,14.8066,14.8381,163700.0
2009-11-25 15:00:00,23.59,23.62,23.57,23.57,246300.0,14.8318,14.8507,14.8192,14.8192,246300.0
2009-11-25 15:30:00,23.57,23.6,23.53,23.56,1015100.0,14.8192,14.8381,14.7941,14.8129,1015100.0
2009-11-27 09:30:00,22.76,23.3,22.76,22.99,1132000.0,14.3099,14.6495,14.3099,14.4546,1132000.0
2009-11-27 10:00:00,22.98,23.22,22.98,23.19,910900.0,14.4483,14.5992,14.4483,14.5803,910900.0
2009-11-27 10:30:00,23.19,23.33,23.17,23.31,519900.0,14.5803,14.6683,14.5677,14.6558,519900.0
2009-11-27 11:00:00,23.31,23.42,23.21,23.28,516200.0,14.6558,14.7249,14.5929,14.6369,516200.0
2009-11-27 11:30:00,23.28,23.36,23.26,23.31,372400.0,14.6369,14.6872,14.6243,14.6558,372400.0
2009-11-27 12:00:00,23.31,23.32,23.2,23.21,362500.0,14.6558,14.662,14.5866,14.5929,362500.0
2009-11-27 12:30:00,23.2,23.24,22.91,22.94,1987200.0,14.5866,14.6117,14.4043,14.4231,1987200.0
2009-11-30 09:30:00,23.41,23.75,23.37,23.73,1766300.0,14.7186,14.9324,14.6935,14.9198,1766300.0
2009-11-30 10:00:00,23.73,23.84,23.7,23.79,832500.0,14.9198,14.989,14.901,14.9575,832500.0
2009-11-30 10:30:00,23.79,23.89,23.77,23.79,1135500.0,14.9575,15.0204,14.945,14.9575,1135500.0
2009-11-30 11:00:00,23.8,23.8,23.62,23.65,951500.0,14.9638,14.9638,14.8507,14.8695,951500.0
2009-11-30 11:30:00,23.64,23.65,23.53,23.62,803800.0,14.8632,14.8695,14.7941,14.8507,803800.0
2009-11-30 12:00:00,23.62,23.7,23.58,23.67,597800.0,14.8507,14.901,14.8255,14.8821,597800.0
2009-11-30 12:30:00,23.68,23.68,23.55,23.59,450300.0,14.8884,14.8884,14.8066,14.8318,450300.0
2009-11-30 13:00:00,23.59,23.72,23.59,23.7,360500.0,14.8318,14.9135,14.8318,14.901,360500.0
2009-11-30 13:30:00,23.7,23.76,23.65,23.73,532600.0,14.901,14.9387,14.8695,14.9198,532600.0
2009-11-30 14:00:00,23.74,23.78,23.7,23.73,503100.0,14.9261,14.9513,14.901,14.9198,503100.0
2009-11-30 14:30:00,23.72,23.8,23.71,23.75,540100.0,14.9135,14.9638,14.9072,14.9324,540100.0
2009-11-30 15:00:00,23.75,23.93,23.75,23.9,1021000.0,14.9324,15.0456,14.9324,15.0267,1021000.0
2009-11-30 15:30:00,23.9,24.19,23.89,24.15,3944300.0,15.0267,15.209,15.0204,15.1839,3944300.0
2009-12-01 09:30:00,24.26,24.44,24.05,24.1,1355700.0,15.253,15.3662,15.121,15.1524,1355700.0
2009-12-01 10:00:00,24.1,24.14,23.92,23.94,1185900.0,15.1524,15.1776,15.0393,15.0519,1185900.0
2009-12-01 10:30:00,23.93,24.0,23.86,23.9,925700.0,15.0456,15.0896,15.0016,15.0267,925700.0
2009-12-01 11:00:00,23.91,24.3,23.9,24.07,1372600.0,15.033,15.2782,15.0267,15.1336,1372600.0
2009-12-01 11:30:00,24.07,24.09,23.99,24.03,621300.0,15.1336,15.1462,15.0833,15.1084,621300.0
2009-12-01 12:00:00,24.04,24.21,24.03,24.12,1256700.0,15.1147,15.2216,15.1084,15.165,1256700.0
2009-12-01 12:30:00,24.11,24.17,24.11,24.13,322100.0,15.1587,15.1965,15.1587,15.1713,322100.0
2009-12-01 13:00:00,24.14,24.3,24.1,24.23,859700.0,15.1776,15.2782,15.1524,15.2342,859700.0
2009-12-01 13:30:00,24.24,24.38,24.23,24.36,580900.0,15.2405,15.3285,15.2342,15.3159,580900.0
2009-12-01 14:00:00,24.36,24.36,24.27,24.34,473900.0,15.3159,15.3159,15.2593,15.3033,473900.0
2009-12-01 14:30:00,24.34,24.38,24.03,24.31,563500.0,15.3033,15.3285,15.1084,15.2845,563500.0
2009-12-01 15:00:00,24.31,24.35,24.26,24.26,611600.0,15.2845,15.3096,15.253,15.253,611600.0
2009-12-01 15:30:00,24.26,24.36,24.17,24.34,2131300.0,15.253,15.3159,15.1965,15.3033,2131300.0
2009-12-02 09:30:00,24.4,24.4,24.16,24.18,1096200.0,15.3411,15.3411,15.1902,15.2027,1096200.0
2009-12-02 10:00:00,24.19,24.39,24.17,24.31,807400.0,15.209,15.3348,15.1965,15.2845,807400.0
2009-12-02 10:30:00,24.3,24.43,24.28,24.38,455100.0,15.2782,15.3599,15.2656,15.3285,455100.0
2009-12-02 11:00:00,24.37,24.38,24.05,24.09,1024500.0,15.3222,15.3285,15.121,15.1462,1024500.0
2009-12-02 11:30:00,24.1,24.24,24.09,24.23,621700.0,15.1524,15.2405,15.1462,15.2342,621700.0
2009-12-02 12:00:00,24.24,24.27,24.09,24.12,509500.0,15.2405,15.2593,15.1462,15.165,509500.0
2009-12-02 12:30:00,24.11,24.24,24.11,24.21,454200.0,15.1587,15.2405,15.1587,15.2216,454200.0
2009-12-02 13:00:00,24.2,24.35,24.2,24.32,427300.0,15.2153,15.3096,15.2153,15.2908,427300.0
2009-12-02 13:30:00,24.32,24.43,24.28,24.41,803800.0,15.2908,15.3599,15.2656,15.3474,803800.0
2009-12-02 14:00:00,24.4,24.47,24.31,24.38,803700.0,15.3411,15.3851,15.2845,15.3285,803700.0
2009-12-02 14:30:00,24.38,24.42,24.33,24.35,778300.0,15.3285,15.3536,15.2971,15.3096,778300.0
2009-12-02 15:00:00,24.35,24.4,24.35,24.39,439200.0,15.3096,15.3411,15.3096,15.3348,439200.0
2009-12-02 15:30:00,24.38,24.49,24.36,24.44,1315500.0,15.3285,15.3977,15.3159,15.3662,1315500.0
2009-12-03 09:30:00,24.4,24.51,24.22,24.3,1823900.0,15.3411,15.4102,15.2279,15.2782,1823900.0
2009-12-03 10:00:00,24.3,24.33,23.93,24.05,2189200.0,15.2782,15.2971,15.0456,15.121,2189200.0
2009-12-03 10:30:00,24.05,24.05,23.8,23.83,1656300.0,15.121,15.121,14.9638,14.9827,1656300.0
2009-12-03 11:00:00,23.84,23.92,23.79,23.9,1190900.0,14.989,15.0393,14.9575,15.0267,1190900.0
2009-12-03 11:30:00,23.9,23.91,23.67,23.72,1337400.0,15.0267,15.033,14.8821,14.9135,1337400.0
2009-12-03 12:00:00,23.72,23.92,23.7,23.84,1332500.0,14.9135,15.0393,14.901,14.989,1332500.0
2009-12-03 12:30:00,23.84,23.85,23.7,23.7,846700.0,14.989,14.9953,14.901,14.901,846700.0
2009-12-03 13:00:00,23.71,23.72,23.48,23.53,1459800.0,14.9072,14.9135,14.7626,14.7941,1459800.0
2009-12-03 13:30:00,23.52,23.59,23.49,23.51,853900.0,14.7878,14.8318,14.7689,14.7815,853900.0
2009-12-03 14:00:00,23.51,23.59,23.42,23.42,1141700.0,14.7815,14.8318,14.7249,14.7249,1141700.0
2009-12-03 14:30:00,23.42,23.47,23.38,23.41,1292600.0,14.7249,14.7563,14.6998,14.7186,1292600.0
2009-12-03 15:00:00,23.42,23.45,23.29,23.31,1929900.0,14.7249,14.7438,14.6432,14.6558,1929900.0
2009-12-03 15:30:00,23.32,23.34,23.17,23.25,3807500.0,14.662,14.6746,14.5677,14.618,3807500.0
2009-12-04 09:30:00,23.75,23.82,23.45,23.71,2791700.0,14.9324,14.9764,14.7438,14.9072,2791700.0
2009-12-04 10:00:00,23.72,23.73,23.45,23.47,1694700.0,14.9135,14.9198,14.7438,14.7563,1694700.0
2009-12-04 10:30:00,23.47,23.55,23.41,23.48,1027000.0,14.7563,14.8066,14.7186,14.7626,1027000.0
2009-12-04 11:00:00,23.47,23.63,23.42,23.48,889400.0,14.7563,14.8569,14.7249,14.7626,889400.0
2009-12-04 11:30:00,23.48,23.51,23.24,23.27,1235900.0,14.7626,14.7815,14.6117,14.6306,1235900.0
2009-12-04 12:00:00,23.27,23.28,23.14,23.2,1230200.0,14.6306,14.6369,14.5489,14.5866,1230200.0
2009-12-04 12:30:00,23.21,23.3,23.17,23.29,895200.0,14.5929,14.6495,14.5677,14.6432,895200.0
2009-12-04 13:00:00,23.28,23.38,23.28,23.3,520200.0,14.6369,14.6998,14.6369,14.6495,520200.0
2009-12-04 13:30:00,23.3,23.35,23.2,23.22,563800.0,14.6495,14.6809,14.5866,14.5992,563800.0
2009-12-04 14:00:00,23.22,23.3,23.08,23.14,1129300.0,14.5992,14.6495,14.5111,14.5489,1129300.0
2009-12-04 14:30:00,23.14,23.27,23.14,23.26,720300.0,14.5489,14.6306,14.5489,14.6243,720300.0
2009-12-04 15:00:00,23.25,23.49,23.23,23.49,1542500.0,14.618,14.7689,14.6055,14.7689,1542500.0
2009-12-04 15:30:00,23.49,23.52,23.34,23.5,3382300.0,14.7689,14.7878,14.6746,14.7752,3382300.0
2009-12-07 09:30:00,23.45,23.49,23.25,23.3,785900.0,14.7438,14.7689,14.618,14.6495,785900.0
2009-12-07 10:00:00,23.29,23.46,23.14,23.39,801200.0,14.6432,14.7501,14.5489,14.706,801200.0
2009-12-07 10:30:00,23.38,23.46,23.29,23.31,480000.0,14.6998,14.7501,14.6432,14.6558,480000.0
2009-12-07 11:00:00,23.31,23.31,23.21,23.27,639400.0,14.6558,14.6558,14.5929,14.6306,639400.0
2009-12-07 11:30:00,23.27,23.3,23.25,23.28,280200.0,14.6306,14.6495,14.618,14.6369,280200.0
2009-12-07 12:00:00,23.28,23.28,23.22,23.22,295000.0,14.6369,14.6369,14.5992,14.5992,295000.0
2009-12-07 12:30:00,23.22,23.35,23.22,23.28,501900.0,14.5992,14.6809,14.5992,14.6369,501900.0
2009-12-07 13:00:00,23.27,23.31,23.26,23.29,284400.0,14.6306,14.6558,14.6243,14.6432,284400.0
2009-12-07 13:30:00,23.3,23.35,23.25,23.27,448200.0,14.6495,14.6809,14.618,14.6306,448200.0
2009-12-07 14:00:00,23.27,23.31,23.13,23.13,554900.0,14.6306,14.6558,14.5426,14.5426,554900.0
2009-12-07 14:30:00,23.13,23.13,22.94,22.99,1417800.0,14.5426,14.5426,14.4231,14.4546,1417800.0
2009-12-07 15:00:00,22.99,23.0,22.89,22.89,1526000.0,14.4546,14.4608,14.3917,14.3917,1526000.0
2009-12-07 15:30:00,22.89,23.12,22.88,23.05,2009900.0,14.3917,14.5363,14.3854,14.4923,2009900.0
2009-12-08 09:30:00,23.03,23.13,22.8,23.1,1371000.0,14.4797,14.5426,14.3351,14.5237,1371000.0
2009-12-08 10:00:00,23.09,23.1,22.87,22.93,832900.0,14.5174,14.5237,14.3791,14.4168,832900.0
2009-12-08 10:30:00,22.92,22.96,22.76,22.87,767500.0,14.4105,14.4357,14.3099,14.3791,767500.0
2009-12-08 11:00:00,22.87,23.06,22.86,23.06,530500.0,14.3791,14.4986,14.3728,14.4986,530500.0
2009-12-08 11:30:00,23.06,23.07,22.9,22.92,736500.0,14.4986,14.5049,14.398,14.4105,736500.0
2009-12-08 12:00:00,22.91,23.02,22.88,22.9,548000.0,14.4043,14.4734,14.3854,14.398,548000.0
2009-12-08 12:30:00,22.9,22.91,22.8,22.83,890800.0,14.398,14.4043,14.3351,14.354,890800.0
2009-12-08 13:00:00,22.83,22.85,22.71,22.77,960200.0,14.354,14.3665,14.2785,14.3162,960200.0
2009-12-08 13:30:00,22.77,22.95,22.77,22.95,751000.0,14.3162,14.4294,14.3162,14.4294,751000.0
2009-12-08 14:00:00,22.95,23.02,22.91,22.96,962500.0,14.4294,14.4734,14.4043,14.4357,962500.0
2009-12-08 14:30:00,22.96,23.1,22.92,22.93,1226500.0,14.4357,14.5237,14.4105,14.4168,1226500.0
2009-12-08 15:00:00,22.92,23.07,22.91,23.07,660000.0,14.4105,14.5049,14.4043,14.5049,660000.0
2009-12-08 15:30:00,23.06,23.07,22.91,22.99,1483200.0,14.4986,14.5049,14.4043,14.4546,1483200.0
2009-12-09 09:30:00,23.16,23.16,22.85,22.86,1054900.0,14.5614,14.5614,14.3665,14.3728,1054900.0
2009-12-09 10:00:00,22.86,22.92,22.79,22.85,555000.0,14.3728,14.4105,14.3288,14.3665,555000.0
2009-12-09 10:30:00,22.85,23.02,22.81,22.98,775900.0,14.3665,14.4734,14.3414,14.4483,775900.0
2009-12-09 11:00:00,22.99,23.0,22.83,22.86,453900.0,14.4546,14.4608,14.354,14.3728,453900.0
2009-12-09 11:30:00,22.87,22.89,22.83,22.86,352200.0,14.3791,14.3917,14.354,14.3728,352200.0
2009-12-09 12:00:00,22.86,22.89,22.82,22.85,337900.0,14.3728,14.3917,14.3477,14.3665,337900.0
2009-12-09 12:30:00,22.84,22.86,22.78,22.85,281800.0,14.3602,14.3728,14.3225,14.3665,281800.0
2009-12-09 13:00:00,22.84,22.84,22.73,22.76,282700.0,14.3602,14.3602,14.2911,14.3099,282700.0
2009-12-09 13:30:00,22.77,22.82,22.74,22.77,380900.0,14.3162,14.3477,14.2974,14.3162,380900.0
2009-12-09 14:00:00,22.77,22.87,22.76,22.79,347100.0,14.3162,14.3791,14.3099,14.3288,347100.0
2009-12-09 14:30:00,22.79,22.89,22.79,22.85,362100.0,14.3288,14.3917,14.3288,14.3665,362100.0
2009-12-09 15:00:00,22.86,22.96,22.84,22.91,599200.0,14.3728,14.4357,14.3602,14.4043,599200.0
2009-12-09 15:30:00,22.92,22.92,22.84,22.88,1304600.0,14.4105,14.4105,14.3602,14.3854,1304600.0
2009-12-10 09:30:00,22.96,23.18,22.91,23.17,1778400.0,14.4357,14.574,14.4043,14.5677,1778400.0
2009-12-10 10:00:00,23.16,23.2,23.08,23.11,841600.0,14.5614,14.5866,14.5111,14.53,841600.0
2009-12-10 10:30:00,23.11,23.17,23.05,23.16,624700.0,14.53,14.5677,14.4923,14.5614,624700.0
2009-12-10 11:00:00,23.16,23.2,23.11,23.17,497000.0,14.5614,14.5866,14.53,14.5677,497000.0
2009-12-10 11:30:00,23.17,23.28,23.15,23.27,585700.0,14.5677,14.6369,14.5552,14.6306,585700.0
2009-12-10 12:00:00,23.27,23.34,23.26,23.28,502500.0,14.6306,14.6746,14.6243,14.6369,502500.0
2009-12-10 12:30:00,23.28,23.3,23.2,23.2,422100.0,14.6369,14.6495,14.5866,14.5866,422100.0
2009-12-10 13:00:00,23.2,23.23,23.12,23.17,794500.0,14.5866,14.6055,14.5363,14.5677,794500.0
2009-12-10 13:30:00,23.17,23.2,23.11,23.2,491100.0,14.5677,14.5866,14.53,14.5866,491100.0
2009-12-10 14:00:00,23.21,23.28,23.17,23.18,569900.0,14.5929,14.6369,14.5677,14.574,569900.0
2009-12-10 14:30:00,23.18,23.24,23.14,23.16,520800.0,14.574,14.6117,14.5489,14.5614,520800.0
2009-12-10 15:00:00,23.17,23.17,22.9,22.92,855000.0,14.5677,14.5677,14.398,14.4105,855000.0
2009-12-10 15:30:00,22.92,23.03,22.92,23.01,1655600.0,14.4105,14.4797,14.4105,14.4671,1655600.0
2009-12-11 09:30:00,23.06,23.21,23.03,23.06,693500.0,14.4986,14.5929,14.4797,14.4986,693500.0
2009-12-11 10:00:00,23.06,23.1,22.97,23.0,622200.0,14.4986,14.5237,14.442,14.4608,622200.0
2009-12-11 10:30:00,23.0,23.06,22.94,23.04,564700.0,14.4608,14.4986,14.4231,14.486,564700.0
2009-12-11 11:00:00,23.05,23.05,22.94,22.96,467500.0,14.4923,14.4923,14.4231,14.4357,467500.0
2009-12-11 11:30:00,22.95,22.98,22.93,22.97,467000.0,14.4294,14.4483,14.4168,14.442,467000.0
2009-12-11 12:00:00,22.96,23.04,22.95,22.96,528400.0,14.4357,14.486,14.4294,14.4357,528400.0
2009-12-11 12:30:00,22.96,23.03,22.91,23.0,367900.0,14.4357,14.4797,14.4043,14.4608,367900.0
2009-12-11 13:00:00,23.0,23.03,22.97,23.03,407400.0,14.4608,14.4797,14.442,14.4797,407400.0
2009-12-11 13:30:00,23.02,23.04,22.97,22.98,350900.0,14.4734,14.486,14.442,14.4483,350900.0
2009-12-11 14:00:00,22.98,23.03,22.97,23.0,343000.0,14.4483,14.4797,14.442,14.4608,343000.0
2009-12-11 14:30:00,23.0,23.01,22.96,22.98,418900.0,14.4608,14.4671,14.4357,14.4483,418900.0
2009-12-11 15:00:00,22.97,23.05,22.95,23.03,858500.0,14.442,14.4923,14.4294,14.4797,858500.0
2009-12-11 15:30:00,23.03,23.05,22.99,23.04,1617500.0,14.4797,14.4923,14.4546,14.486,1617500.0
2009-12-14 09:30:00,23.27,23.27,22.7,22.71,1488600.0,14.6306,14.6306,14.2722,14.2785,1488600.0
2009-12-14 10:00:00,22.71,22.75,22.66,22.71,1043100.0,14.2785,14.3037,14.2471,14.2785,1043100.0
2009-12-14 10:30:00,22.71,22.79,22.66,22.73,996100.0,14.2785,14.3288,14.2471,14.2911,996100.0
2009-12-14 11:00:00,22.72,22.78,22.71,22.74,773400.0,14.2848,14.3225,14.2785,14.2974,773400.0
2009-12-14 11:30:00,22.74,22.78,22.7,22.75,862000.0,14.2974,14.3225,14.2722,14.3037,862000.0
2009-12-14 12:00:00,22.75,22.77,22.7,22.75,667000.0,14.3037,14.3162,14.2722,14.3037,667000.0
2009-12-14 12:30:00,22.75,23.02,22.74,23.01,1492200.0,14.3037,14.4734,14.2974,14.4671,1492200.0
2009-12-14 13:00:00,23.01,23.03,22.93,23.02,745600.0,14.4671,14.4797,14.4168,14.4734,745600.0
2009-12-14 13:30:00,23.02,23.03,22.91,22.93,504800.0,14.4734,14.4797,14.4043,14.4168,504800.0
2009-12-14 14:00:00,22.93,22.95,22.9,22.92,578400.0,14.4168,14.4294,14.398,14.4105,578400.0
2009-12-14 14:30:00,22.92,22.92,22.81,22.84,724900.0,14.4105,14.4105,14.3414,14.3602,724900.0
2009-12-14 15:00:00,22.83,22.87,22.78,22.78,1022200.0,14.354,14.3791,14.3225,14.3225,1022200.0
2009-12-14 15:30:00,22.78,23.04,22.78,23.02,2428000.0,14.3225,14.486,14.3225,14.4734,2428000.0
2009-12-15 09:30:00,23.03,23.09,22.86,22.92,1276200.0,14.4797,14.5174,14.3728,14.4105,1276200.0
2009-12-15 10:00:00,22.92,22.92,22.78,22.78,1353800.0,14.4105,14.4105,14.3225,14.3225,1353800.0
2009-12-15 10:30:00,22.78,22.85,22.76,22.85,956700.0,14.3225,14.3665,14.3099,14.3665,956700.0
2009-12-15 11:00:00,22.85,22.89,22.73,22.76,762200.0,14.3665,14.3917,14.2911,14.3099,762200.0
2009-12-15 11:30:00,22.75,22.82,22.75,22.8,590700.0,14.3037,14.3477,14.3037,14.3351,590700.0
2009-12-15 12:00:00,22.8,22.81,22.71,22.74,1166600.0,14.3351,14.3414,14.2785,14.2974,1166600.0
2009-12-15 12:30:00,22.73,22.74,22.65,22.68,890500.0,14.2911,14.2974,14.2408,14.2596,890500.0
2009-12-15 13:00:00,22.67,22.71,22.55,22.55,1335400.0,14.2534,14.2785,14.1779,14.1779,1335400.0
2009-12-15 13:30:00,22.56,22.6,22.52,22.55,657400.0,14.1842,14.2094,14.1591,14.1779,657400.0
2009-12-15 14:00:00,22.55,22.56,22.48,22.5,1066500.0,14.1779,14.1842,14.1339,14.1465,1066500.0
2009-12-15 14:30:00,22.49,22.5,22.4,22.47,863100.0,14.1402,14.1465,14.0836,14.1276,863100.0
2009-12-15 15:00:00,22.47,22.53,22.39,22.4,818400.0,14.1276,14.1653,14.0773,14.0836,818400.0
2009-12-15 15:30:00,22.39,22.48,22.35,22.41,2922200.0,14.0773,14.1339,14.0522,14.0899,2922200.0
2009-12-16 09:30:00,22.62,22.69,22.2,22.23,2172400.0,14.2219,14.2659,13.9579,13.9767,2172400.0
2009-12-16 10:00:00,22.23,22.24,22.01,22.19,1997600.0,13.9767,13.983,13.8384,13.9516,1997600.0
2009-12-16 10:30:00,22.19,22.24,22.12,22.21,1129200.0,13.9516,13.983,13.9076,13.9641,1129200.0
2009-12-16 11:00:00,22.2,22.35,22.2,22.25,1407100.0,13.9579,14.0522,13.9579,13.9893,1407100.0
2009-12-16 11:30:00,22.25,22.26,22.14,22.15,771100.0,13.9893,13.9956,13.9201,13.9264,771100.0
2009-12-16 12:00:00,22.16,22.18,22.05,22.08,1610500.0,13.9327,13.9453,13.8635,13.8824,1610500.0
2009-12-16 12:30:00,22.08,22.25,22.07,22.23,702600.0,13.8824,13.9893,13.8761,13.9767,702600.0
2009-12-16 13:00:00,22.23,22.3,22.23,22.29,559000.0,13.9767,14.0207,13.9767,14.0144,559000.0
2009-12-16 13:30:00,22.3,22.3,22.2,22.21,452600.0,14.0207,14.0207,13.9579,13.9641,452600.0
2009-12-16 14:00:00,22.2,22.34,22.16,22.22,1393100.0,13.9579,14.0459,13.9327,13.9704,1393100.0
2009-12-16 14:30:00,22.22,22.25,22.1,22.12,924000.0,13.9704,13.9893,13.895,13.9076,924000.0
2009-12-16 15:00:00,22.12,22.12,21.91,21.91,1924800.0,13.9076,13.9076,13.7755,13.7755,1924800.0
2009-12-16 15:30:00,21.92,22.15,21.9,22.09,3769600.0,13.7818,13.9264,13.7692,13.8887,3769600.0
2009-12-17 09:30:00,21.9,22.01,21.79,21.86,1984700.0,13.7692,13.8384,13.7001,13.7441,1984700.0
2009-12-17 10:00:00,21.86,22.13,21.83,22.02,1444300.0,13.7441,13.9138,13.7252,13.8447,1444300.0
2009-12-17 10:30:00,22.03,22.11,21.92,22.07,1528400.0,13.851,13.9013,13.7818,13.8761,1528400.0
2009-12-17 11:00:00,22.07,22.17,22.06,22.07,1004300.0,13.8761,13.939,13.8698,13.8761,1004300.0
2009-12-17 11:30:00,22.08,22.1,21.99,22.05,632400.0,13.8824,13.895,13.8258,13.8635,632400.0
2009-12-17 12:00:00,22.05,22.05,21.94,22.04,766000.0,13.8635,13.8635,13.7944,13.8573,766000.0
2009-12-17 12:30:00,22.04,22.07,21.98,22.0,537000.0,13.8573,13.8761,13.8195,13.8321,537000.0
2009-12-17 13:00:00,22.0,22.01,21.93,21.95,409900.0,13.8321,13.8384,13.7881,13.8007,409900.0
2009-12-17 13:30:00,21.94,21.95,21.84,21.93,629300.0,13.7944,13.8007,13.7315,13.7881,629300.0
2009-12-17 14:00:00,21.93,22.03,21.92,21.99,791600.0,13.7881,13.851,13.7818,13.8258,791600.0
2009-12-17 14:30:00,21.99,22.05,21.9,21.93,717800.0,13.8258,13.8635,13.7692,13.7881,717800.0
2009-12-17 15:00:00,21.92,22.12,21.84,21.84,1318200.0,13.7818,13.9076,13.7315,13.7315,1318200.0
2009-12-17 15:30:00,21.84,21.91,21.77,21.78,3639900.0,13.7315,13.7755,13.6875,13.6938,3639900.0
2009-12-18 09:30:00,21.82,22.16,21.82,22.11,4259000.0,13.7189,13.9327,13.7189,13.9013,4259000.0
2009-12-18 10:00:00,22.11,22.12,21.97,22.06,1129000.0,13.9013,13.9076,13.8132,13.8698,1129000.0
2009-12-18 10:30:00,22.06,22.07,21.96,21.99,862100.0,13.8698,13.8761,13.807,13.8258,862100.0
2009-12-18 11:00:00,21.98,22.02,21.94,22.0,699800.0,13.8195,13.8447,13.7944,13.8321,699800.0
2009-12-18 11:30:00,22.01,22.03,22.0,22.0,626600.0,13.8384,13.851,13.8321,13.8321,626600.0
2009-12-18 12:00:00,22.0,22.1,22.0,22.09,474700.0,13.8321,13.895,13.8321,13.8887,474700.0
2009-12-18 12:30:00,22.08,22.14,22.05,22.12,599200.0,13.8824,13.9201,13.8635,13.9076,599200.0
2009-12-18 13:00:00,22.13,22.33,22.12,22.32,966800.0,13.9138,14.0396,13.9076,14.0333,966800.0
2009-12-18 13:30:00,22.33,22.36,22.3,22.36,806400.0,14.0396,14.0585,14.0207,14.0585,806400.0
2009-12-18 14:00:00,22.36,22.39,22.25,22.25,621200.0,14.0585,14.0773,13.9893,13.9893,621200.0
2009-12-18 14:30:00,22.25,22.3,22.22,22.26,463900.0,13.9893,14.0207,13.9704,13.9956,463900.0
2009-12-18 15:00:00,22.26,22.36,22.26,22.31,1183200.0,13.9956,14.0585,13.9956,14.027,1183200.0
2009-12-18 15:30:00,22.3,22.42,22.2,22.39,4974300.0,14.0207,14.0962,13.9579,14.0773,4974300.0
2009-12-21 09:30:00,22.43,22.68,22.39,22.58,1547500.0,14.1025,14.2596,14.0773,14.1968,1547500.0
2009-12-21 10:00:00,22.57,22.75,22.52,22.63,1417300.0,14.1905,14.3037,14.1591,14.2282,1417300.0
2009-12-21 10:30:00,22.62,22.64,22.54,22.6,973400.0,14.2219,14.2345,14.1716,14.2094,973400.0
2009-12-21 11:00:00,22.6,22.64,22.58,22.6,943700.0,14.2094,14.2345,14.1968,14.2094,943700.0
2009-12-21 11:30:00,22.6,22.67,22.6,22.61,721600.0,14.2094,14.2534,14.2094,14.2156,721600.0
2009-12-21 12:00:00,22.6,22.74,22.59,22.7,971500.0,14.2094,14.2974,14.2031,14.2722,971500.0
2009-12-21 12:30:00,22.7,22.72,22.64,22.67,731000.0,14.2722,14.2848,14.2345,14.2534,731000.0
2009-12-21 13:00:00,22.66,22.72,22.66,22.7,542300.0,14.2471,14.2848,14.2471,14.2722,542300.0
2009-12-21 13:30:00,22.69,22.74,22.68,22.73,513900.0,14.2659,14.2974,14.2596,14.2911,513900.0
2009-12-21 14:00:00,22.73,22.74,22.69,22.72,853200.0,14.2911,14.2974,14.2659,14.2848,853200.0
2009-12-21 14:30:00,22.72,22.78,22.7,22.75,1200700.0,14.2848,14.3225,14.2722,14.3037,1200700.0
2009-12-21 15:00:00,22.75,22.82,22.71,22.81,1003000.0,14.3037,14.3477,14.2785,14.3414,1003000.0
2009-12-21 15:30:00,22.8,22.96,22.8,22.95,3052500.0,14.3351,14.4357,14.3351,14.4294,3052500.0
2009-12-22 09:30:00,22.92,22.99,22.63,22.65,1247800.0,14.4105,14.4546,14.2282,14.2408,1247800.0
2009-12-22 10:00:00,22.65,22.74,22.48,22.58,1202700.0,14.2408,14.2974,14.1339,14.1968,1202700.0
2009-12-22 10:30:00,22.57,22.58,22.41,22.44,814000.0,14.1905,14.1968,14.0899,14.1088,814000.0
2009-12-22 11:00:00,22.44,22.58,22.41,22.55,843300.0,14.1088,14.1968,14.0899,14.1779,843300.0
2009-12-22 11:30:00,22.56,22.56,22.45,22.48,677600.0,14.1842,14.1842,14.115,14.1339,677600.0
2009-12-22 12:00:00,22.48,22.58,22.48,22.56,541800.0,14.1339,14.1968,14.1339,14.1842,541800.0
2009-12-22 12:30:00,22.55,22.61,22.5,22.59,537400.0,14.1779,14.2156,14.1465,14.2031,537400.0
2009-12-22 13:00:00,22.59,22.76,22.56,22.75,628000.0,14.2031,14.3099,14.1842,14.3037,628000.0
2009-12-22 13:30:00,22.74,22.79,22.72,22.74,867500.0,14.2974,14.3288,14.2848,14.2974,867500.0
2009-12-22 14:00:00,22.75,22.78,22.68,22.74,810200.0,14.3037,14.3225,14.2596,14.2974,810200.0
2009-12-22 14:30:00,22.74,22.84,22.72,22.83,917700.0,14.2974,14.3602,14.2848,14.354,917700.0
2009-12-22 15:00:00,22.82,22.85,22.72,22.78,1121300.0,14.3477,14.3665,14.2848,14.3225,1121300.0
2009-12-22 15:30:00,22.77,22.85,22.77,22.8,1307900.0,14.3162,14.3665,14.3162,14.3351,1307900.0
2009-12-23 09:30:00,22.71,22.79,22.61,22.64,846600.0,14.2785,14.3288,14.2156,14.2345,846600.0
2009-12-23 10:00:00,22.65,22.65,22.5,22.51,570300.0,14.2408,14.2408,14.1465,14.1528,570300.0
2009-12-23 10:30:00,22.52,22.55,22.5,22.55,556600.0,14.1591,14.1779,14.1465,14.1779,556600.0
2009-12-23 11:00:00,22.54,22.55,22.47,22.48,399000.0,14.1716,14.1779,14.1276,14.1339,399000.0
2009-12-23 11:30:00,22.48,22.51,22.46,22.49,460800.0,14.1339,14.1528,14.1213,14.1402,460800.0
2009-12-23 12:00:00,22.5,22.5,22.44,22.44,203900.0,14.1465,14.1465,14.1088,14.1088,203900.0
2009-12-23 12:30:00,22.44,22.44,22.4,22.42,282700.0,14.1088,14.1088,14.0836,14.0962,282700.0
2009-12-23 13:00:00,22.42,22.43,22.37,22.37,441900.0,14.0962,14.1025,14.0647,14.0647,441900.0
2009-12-23 13:30:00,22.38,22.39,22.26,22.26,724700.0,14.071,14.0773,13.9956,13.9956,724700.0
2009-12-23 14:00:00,22.26,22.39,22.26,22.38,547500.0,13.9956,14.0773,13.9956,14.071,547500.0
2009-12-23 14:30:00,22.38,22.41,22.35,22.39,436700.0,14.071,14.0899,14.0522,14.0773,436700.0
2009-12-23 15:00:00,22.39,22.39,22.33,22.34,399000.0,14.0773,14.0773,14.0396,14.0459,399000.0
2009-12-23 15:30:00,22.34,22.37,22.29,22.33,1389500.0,14.0459,14.0647,14.0144,14.0396,1389500.0
2009-12-24 09:30:00,22.29,22.49,22.25,22.46,631100.0,14.0144,14.1402,13.9893,14.1213,631100.0
2009-12-24 10:00:00,22.46,22.54,22.45,22.48,325700.0,14.1213,14.1716,14.115,14.1339,325700.0
2009-12-24 10:30:00,22.49,22.49,22.39,22.41,323500.0,14.1402,14.1402,14.0773,14.0899,323500.0
2009-12-24 11:00:00,22.41,22.52,22.39,22.45,425500.0,14.0899,14.1591,14.0773,14.115,425500.0
2009-12-24 11:30:00,22.45,22.54,22.44,22.54,158900.0,14.115,14.1716,14.1088,14.1716,158900.0
2009-12-24 12:00:00,22.53,22.54,22.5,22.52,201000.0,14.1653,14.1716,14.1465,14.1591,201000.0
2009-12-24 12:30:00,22.52,22.59,22.51,22.57,578200.0,14.1591,14.2031,14.1528,14.1905,578200.0
2009-12-28 09:30:00,22.56,22.58,22.45,22.58,468900.0,14.1842,14.1968,14.115,14.1968,468900.0
2009-12-28 10:00:00,22.57,22.58,22.51,22.52,287900.0,14.1905,14.1968,14.1528,14.1591,287900.0
2009-12-28 10:30:00,22.53,22.57,22.48,22.56,304900.0,14.1653,14.1905,14.1339,14.1842,304900.0
2009-12-28 11:00:00,22.56,22.58,22.55,22.57,531000.0,14.1842,14.1968,14.1779,14.1905,531000.0
2009-12-28 11:30:00,22.57,22.58,22.52,22.55,698600.0,14.1905,14.1968,14.1591,14.1779,698600.0
2009-12-28 12:00:00,22.55,22.55,22.51,22.52,297400.0,14.1779,14.1779,14.1528,14.1591,297400.0
2009-12-28 12:30:00,22.52,22.81,22.52,22.66,1371900.0,14.1591,14.3414,14.1591,14.2471,1371900.0
2009-12-28 13:00:00,22.65,22.66,22.57,22.59,430300.0,14.2408,14.2471,14.1905,14.2031,430300.0
2009-12-28 13:30:00,22.59,22.6,22.5,22.5,480700.0,14.2031,14.2094,14.1465,14.1465,480700.0
2009-12-28 14:00:00,22.5,22.51,22.37,22.39,737600.0,14.1465,14.1528,14.0647,14.0773,737600.0
2009-12-28 14:30:00,22.39,22.47,22.39,22.42,383300.0,14.0773,14.1276,14.0773,14.0962,383300.0
2009-12-28 15:00:00,22.42,22.42,22.38,22.39,931200.0,14.0962,14.0962,14.071,14.0773,931200.0
2009-12-28 15:30:00,22.39,22.46,22.38,22.45,2053600.0,14.0773,14.1213,14.071,14.115,2053600.0
2009-12-29 09:30:00,22.41,22.56,22.36,22.52,909300.0,14.1214,14.2159,14.0898,14.1907,909300.0
2009-12-29 10:00:00,22.52,22.58,22.46,22.57,477300.0,14.1907,14.2285,14.1529,14.2222,477300.0
2009-12-29 10:30:00,22.57,22.58,22.41,22.43,346300.0,14.2222,14.2285,14.1214,14.134,346300.0
2009-12-29 11:00:00,22.43,22.52,22.39,22.42,340900.0,14.134,14.1907,14.1088,14.1277,340900.0
2009-12-29 11:30:00,22.42,22.5,22.41,22.44,318500.0,14.1277,14.1781,14.1214,14.1403,318500.0
2009-12-29 12:00:00,22.44,22.46,22.39,22.4,291400.0,14.1403,14.1529,14.1088,14.1151,291400.0
2009-12-29 12:30:00,22.39,22.4,22.38,22.38,219100.0,14.1088,14.1151,14.1025,14.1025,219100.0
2009-12-29 13:00:00,22.38,22.39,22.34,22.34,377800.0,14.1025,14.1088,14.0772,14.0772,377800.0
2009-12-29 13:30:00,22.34,22.4,22.32,22.35,240800.0,14.0772,14.1151,14.0646,14.0835,240800.0
2009-12-29 14:00:00,22.36,22.36,22.33,22.35,203400.0,14.0898,14.0898,14.0709,14.0835,203400.0
2009-12-29 14:30:00,22.35,22.4,22.34,22.37,315300.0,14.0835,14.1151,14.0772,14.0962,315300.0
2009-12-29 15:00:00,22.37,22.46,22.36,22.46,524600.0,14.0962,14.1529,14.0898,14.1529,524600.0
2009-12-29 15:30:00,22.45,22.49,22.39,22.39,1054000.0,14.1466,14.1718,14.1088,14.1088,1054000.0
2009-12-30 09:30:00,22.3,22.43,22.19,22.42,701500.0,14.052,14.134,13.9827,14.1277,701500.0
2009-12-30 10:00:00,22.43,22.43,22.32,22.34,309000.0,14.134,14.134,14.0646,14.0772,309000.0
2009-12-30 10:30:00,22.35,22.36,22.24,22.3,437800.0,14.0835,14.0898,14.0142,14.052,437800.0
2009-12-30 11:00:00,22.3,22.31,22.23,22.26,255000.0,14.052,14.0583,14.0079,14.0268,255000.0
2009-12-30 11:30:00,22.25,22.37,22.25,22.37,282700.0,14.0205,14.0962,14.0205,14.0962,282700.0
2009-12-30 12:00:00,22.37,22.41,22.36,22.36,138000.0,14.0962,14.1214,14.0898,14.0898,138000.0
2009-12-30 12:30:00,22.36,22.36,22.28,22.3,199400.0,14.0898,14.0898,14.0394,14.052,199400.0
2009-12-30 13:00:00,22.31,22.33,22.27,22.3,467200.0,14.0583,14.0709,14.0331,14.052,467200.0
2009-12-30 13:30:00,22.3,22.36,22.29,22.35,221500.0,14.052,14.0898,14.0457,14.0835,221500.0
2009-12-30 14:00:00,22.35,22.37,22.35,22.35,182000.0,14.0835,14.0962,14.0835,14.0835,182000.0
2009-12-30 14:30:00,22.35,22.44,22.35,22.43,379500.0,14.0835,14.1403,14.0835,14.134,379500.0
2009-12-30 15:00:00,22.44,22.44,22.39,22.4,521600.0,14.1403,14.1403,14.1088,14.1151,521600.0
2009-12-30 15:30:00,22.41,22.45,22.39,22.44,921500.0,14.1214,14.1466,14.1088,14.1403,921500.0
2009-12-31 09:30:00,22.4,22.54,22.38,22.51,408500.0,14.1151,14.2033,14.1025,14.1844,408500.0
2009-12-31 10:00:00,22.51,22.53,22.5,22.52,341000.0,14.1844,14.197,14.1781,14.1907,341000.0
2009-12-31 10:30:00,22.52,22.59,22.5,22.59,285600.0,14.1907,14.2348,14.1781,14.2348,285600.0
2009-12-31 11:00:00,22.59,22.62,22.56,22.58,353800.0,14.2348,14.2537,14.2159,14.2285,353800.0
2009-12-31 11:30:00,22.58,22.6,22.56,22.56,253300.0,14.2285,14.2411,14.2159,14.2159,253300.0
2009-12-31 12:00:00,22.57,22.6,22.56,22.59,177600.0,14.2222,14.2411,14.2159,14.2348,177600.0
2009-12-31 12:30:00,22.59,22.63,22.58,22.61,274000.0,14.2348,14.26,14.2285,14.2474,274000.0
2009-12-31 13:00:00,22.61,22.65,22.61,22.64,210700.0,14.2474,14.2726,14.2474,14.2663,210700.0
2009-12-31 13:30:00,22.63,22.65,22.63,22.64,128200.0,14.26,14.2726,14.26,14.2663,128200.0
2009-12-31 14:00:00,22.65,22.65,22.57,22.6,245900.0,14.2726,14.2726,14.2222,14.2411,245900.0
2009-12-31 14:30:00,22.59,22.64,22.59,22.64,193100.0,14.2348,14.2663,14.2348,14.2663,193100.0
2009-12-31 15:00:00,22.65,22.65,22.57,22.6,315600.0,14.2726,14.2726,14.2222,14.2411,315600.0
2009-12-31 15:30:00,22.6,22.61,22.48,22.49,1622900.0,14.2411,14.2474,14.1655,14.1718,1622900.0
2010-01-04 09:30:00,22.57,22.72,22.53,22.68,2475400.0,14.2222,14.3167,14.197,14.2915,2475400.0
2010-01-04 10:00:00,22.69,22.71,22.58,22.7,1145400.0,14.2978,14.3104,14.2285,14.3041,1145400.0
2010-01-04 10:30:00,22.7,22.74,22.66,22.73,398500.0,14.3041,14.3293,14.2789,14.323,398500.0
2010-01-04 11:00:00,22.74,22.76,22.66,22.69,667100.0,14.3293,14.3419,14.2789,14.2978,667100.0
2010-01-04 11:30:00,22.68,22.84,22.67,22.79,1095700.0,14.2915,14.3923,14.2852,14.3608,1095700.0
2010-01-04 12:00:00,22.8,22.85,22.77,22.84,351500.0,14.3671,14.3986,14.3482,14.3923,351500.0
2010-01-04 12:30:00,22.84,22.85,22.82,22.83,316400.0,14.3923,14.3986,14.3797,14.386,316400.0
2010-01-04 13:00:00,22.83,22.85,22.79,22.84,305700.0,14.386,14.3986,14.3608,14.3923,305700.0
2010-01-04 13:30:00,22.84,22.85,22.78,22.78,524000.0,14.3923,14.3986,14.3545,14.3545,524000.0
2010-01-04 14:00:00,22.78,22.8,22.73,22.76,416700.0,14.3545,14.3671,14.323,14.3419,416700.0
2010-01-04 14:30:00,22.76,22.82,22.76,22.82,367500.0,14.3419,14.3797,14.3419,14.3797,367500.0
2010-01-04 15:00:00,22.81,22.91,22.81,22.87,903700.0,14.3734,14.4364,14.3734,14.4112,903700.0
2010-01-04 15:30:00,22.87,22.9,22.8,22.86,1881100.0,14.4112,14.4301,14.3671,14.4049,1881100.0
2010-01-05 09:30:00,22.76,22.98,22.68,22.81,1069800.0,14.3419,14.4805,14.2915,14.3734,1069800.0
2010-01-05 10:00:00,22.81,22.93,22.8,22.88,698600.0,14.3734,14.449,14.3671,14.4175,698600.0
2010-01-05 10:30:00,22.88,22.93,22.81,22.91,554300.0,14.4175,14.449,14.3734,14.4364,554300.0
2010-01-05 11:00:00,22.9,22.96,22.9,22.93,642400.0,14.4301,14.4679,14.4301,14.449,642400.0
2010-01-05 11:30:00,22.94,23.0,22.9,23.0,774800.0,14.4553,14.4931,14.4301,14.4931,774800.0
2010-01-05 12:00:00,23.0,23.12,23.0,23.05,732600.0,14.4931,14.5688,14.4931,14.5246,732600.0
2010-01-05 12:30:00,23.06,23.06,22.97,23.0,634400.0,14.5309,14.5309,14.4742,14.4931,634400.0
2010-01-05 13:00:00,23.0,23.05,22.93,22.96,387100.0,14.4931,14.5246,14.449,14.4679,387100.0
2010-01-05 13:30:00,22.95,23.11,22.95,23.07,927400.0,14.4616,14.5625,14.4616,14.5372,927400.0
2010-01-05 14:00:00,23.07,23.08,23.0,23.04,922400.0,14.5372,14.5435,14.4931,14.5183,922400.0
2010-01-05 14:30:00,23.05,23.26,23.04,23.26,945400.0,14.5246,14.657,14.5183,14.657,945400.0
2010-01-05 15:00:00,23.25,23.37,23.25,23.35,1287100.0,14.6507,14.7263,14.6507,14.7137,1287100.0
2010-01-05 15:30:00,23.34,23.51,23.34,23.47,3646700.0,14.7074,14.8145,14.7074,14.7893,3646700.0
2010-01-06 09:30:00,23.43,23.7,23.32,23.68,1476100.0,14.7641,14.9342,14.6948,14.9216,1476100.0
2010-01-06 10:00:00,23.68,23.82,23.66,23.78,1365000.0,14.9216,15.0098,14.909,14.9846,1365000.0
2010-01-06 10:30:00,23.78,23.87,23.71,23.83,724700.0,14.9846,15.0414,14.9405,15.0162,724700.0
2010-01-06 11:00:00,23.83,23.85,23.74,23.79,938600.0,15.0162,15.0288,14.9594,14.9909,938600.0
2010-01-06 11:30:00,23.79,23.79,23.64,23.68,1305300.0,14.9909,14.9909,14.8964,14.9216,1305300.0
2010-01-06 12:00:00,23.68,23.71,23.6,23.6,291800.0,14.9216,14.9405,14.8712,14.8712,291800.0
2010-01-06 12:30:00,23.6,23.66,23.58,23.65,255700.0,14.8712,14.909,14.8586,14.9027,255700.0
2010-01-06 13:00:00,23.66,23.74,23.64,23.74,559000.0,14.909,14.9594,14.8964,14.9594,559000.0
2010-01-06 13:30:00,23.73,23.75,23.6,23.71,1115900.0,14.9531,14.9657,14.8712,14.9405,1115900.0
2010-01-06 14:00:00,23.71,23.75,23.69,23.75,611600.0,14.9405,14.9657,14.9279,14.9657,611600.0
2010-01-06 14:30:00,23.74,23.75,23.7,23.74,512400.0,14.9594,14.9657,14.9342,14.9594,512400.0
2010-01-06 15:00:00,23.73,23.75,23.68,23.73,658800.0,14.9531,14.9657,14.9216,14.9531,658800.0
2010-01-06 15:30:00,23.74,23.81,23.66,23.7,1733300.0,14.9594,15.0035,14.909,14.9342,1733300.0
2010-01-07 09:30:00,23.64,23.74,23.5,23.69,746800.0,14.8964,14.9594,14.8082,14.9279,746800.0
2010-01-07 10:00:00,23.69,23.8,23.67,23.73,865200.0,14.9279,14.9972,14.9153,14.9531,865200.0
2010-01-07 10:30:00,23.73,23.87,23.67,23.87,1511700.0,14.9531,15.0414,14.9153,15.0414,1511700.0
2010-01-07 11:00:00,23.86,24.06,23.85,24.05,1204800.0,15.0351,15.1611,15.0288,15.1548,1204800.0
2010-01-07 11:30:00,24.05,24.19,24.04,24.17,663700.0,15.1548,15.243,15.1485,15.2304,663700.0
2010-01-07 12:00:00,24.16,24.33,24.12,24.32,835900.0,15.2241,15.3312,15.1989,15.3249,835900.0
2010-01-07 12:30:00,24.32,24.48,24.32,24.38,1068100.0,15.3249,15.4257,15.3249,15.3627,1068100.0
2010-01-07 13:00:00,24.37,24.41,24.24,24.27,1043500.0,15.3564,15.3816,15.2745,15.2934,1043500.0
2010-01-07 13:30:00,24.28,24.36,24.25,24.31,537000.0,15.2997,15.3501,15.2808,15.3186,537000.0
2010-01-07 14:00:00,24.32,24.35,24.28,24.34,465800.0,15.3249,15.3438,15.2997,15.3375,465800.0
2010-01-07 14:30:00,24.34,24.36,24.16,24.2,1384200.0,15.3375,15.3501,15.2241,15.2493,1384200.0
2010-01-07 15:00:00,24.21,24.24,24.02,24.24,1366900.0,15.2556,15.2745,15.1359,15.2745,1366900.0
2010-01-07 15:30:00,24.24,24.25,24.13,24.15,2284000.0,15.2745,15.2808,15.2052,15.2178,2284000.0
2010-01-08 09:30:00,23.97,24.26,23.94,24.04,990600.0,15.1044,15.2871,15.0855,15.1485,990600.0
2010-01-08 10:00:00,24.04,24.12,23.96,24.08,996400.0,15.1485,15.1989,15.0981,15.1737,996400.0
2010-01-08 10:30:00,24.07,24.09,23.9,23.93,415300.0,15.1674,15.18,15.0603,15.0792,415300.0
2010-01-08 11:00:00,23.92,23.93,23.89,23.92,375800.0,15.0729,15.0792,15.054,15.0729,375800.0
2010-01-08 11:30:00,23.93,23.94,23.74,23.9,652900.0,15.0792,15.0855,14.9594,15.0603,652900.0
2010-01-08 12:00:00,23.89,23.94,23.83,23.91,318200.0,15.054,15.0855,15.0162,15.0666,318200.0
2010-01-08 12:30:00,23.91,24.0,23.91,23.97,478900.0,15.0666,15.1233,15.0666,15.1044,478900.0
2010-01-08 13:00:00,23.96,24.0,23.95,23.97,368300.0,15.0981,15.1233,15.0918,15.1044,368300.0
2010-01-08 13:30:00,23.98,24.05,23.93,23.99,894100.0,15.1107,15.1548,15.0792,15.117,894100.0
2010-01-08 14:00:00,23.99,24.05,23.99,24.04,492800.0,15.117,15.1548,15.117,15.1485,492800.0
2010-01-08 14:30:00,24.04,24.16,24.03,24.07,973300.0,15.1485,15.2241,15.1422,15.1674,973300.0
2010-01-08 15:00:00,24.06,24.11,24.04,24.08,490800.0,15.1611,15.1926,15.1485,15.1737,490800.0
2010-01-08 15:30:00,24.09,24.23,24.06,24.21,1367100.0,15.18,15.2682,15.1611,15.2556,1367100.0
2010-01-11 09:30:00,24.48,24.5,24.11,24.3,1042200.0,15.4257,15.4383,15.1926,15.3123,1042200.0
2010-01-11 10:00:00,24.29,24.4,24.25,24.39,642400.0,15.306,15.3753,15.2808,15.369,642400.0
2010-01-11 10:30:00,24.39,24.5,24.36,24.47,1068300.0,15.369,15.4383,15.3501,15.4194,1068300.0
2010-01-11 11:00:00,24.48,24.48,24.3,24.37,346300.0,15.4257,15.4257,15.3123,15.3564,346300.0
2010-01-11 11:30:00,24.37,24.39,24.26,24.29,553100.0,15.3564,15.369,15.2871,15.306,553100.0
2010-01-11 12:00:00,24.29,24.3,24.18,24.2,434200.0,15.306,15.3123,15.2367,15.2493,434200.0
2010-01-11 12:30:00,24.2,24.25,24.14,24.23,317700.0,15.2493,15.2808,15.2115,15.2682,317700.0
2010-01-11 13:00:00,24.22,24.3,24.19,24.22,207900.0,15.2619,15.3123,15.243,15.2619,207900.0
2010-01-11 13:30:00,24.22,24.29,24.21,24.24,231300.0,15.2619,15.306,15.2556,15.2745,231300.0
2010-01-11 14:00:00,24.23,24.3,24.23,24.27,339300.0,15.2682,15.3123,15.2682,15.2934,339300.0
2010-01-11 14:30:00,24.27,24.29,24.23,24.26,405100.0,15.2934,15.306,15.2682,15.2871,405100.0
2010-01-11 15:00:00,24.25,24.36,24.25,24.36,705300.0,15.2808,15.3501,15.2808,15.3501,705300.0
2010-01-11 15:30:00,24.35,24.36,24.27,24.32,1298600.0,15.3438,15.3501,15.2934,15.3249,1298600.0
2010-01-12 09:30:00,24.18,24.39,24.11,24.39,1319400.0,15.2367,15.369,15.1926,15.369,1319400.0
2010-01-12 10:00:00,24.4,24.48,24.33,24.48,834100.0,15.3753,15.4257,15.3312,15.4257,834100.0
2010-01-12 10:30:00,24.48,24.54,24.44,24.5,942400.0,15.4257,15.4635,15.4005,15.4383,942400.0
2010-01-12 11:00:00,24.51,24.54,24.41,24.47,1004800.0,15.4446,15.4635,15.3816,15.4194,1004800.0
2010-01-12 11:30:00,24.48,24.48,24.2,24.27,1104300.0,15.4257,15.4257,15.2493,15.2934,1104300.0
2010-01-12 12:00:00,24.27,24.28,24.12,24.13,442500.0,15.2934,15.2997,15.1989,15.2052,442500.0
2010-01-12 12:30:00,24.13,24.21,24.04,24.12,591400.0,15.2052,15.2556,15.1485,15.1989,591400.0
2010-01-12 13:00:00,24.12,24.19,24.07,24.14,522700.0,15.1989,15.243,15.1674,15.2115,522700.0
2010-01-12 13:30:00,24.15,24.31,24.15,24.28,765300.0,15.2178,15.3186,15.2178,15.2997,765300.0
2010-01-12 14:00:00,24.28,24.3,24.16,24.23,522500.0,15.2997,15.3123,15.2241,15.2682,522500.0
2010-01-12 14:30:00,24.23,24.28,24.17,24.25,606100.0,15.2682,15.2997,15.2304,15.2808,606100.0
2010-01-12 15:00:00,24.25,24.26,24.18,24.25,595100.0,15.2808,15.2871,15.2367,15.2808,595100.0
2010-01-12 15:30:00,24.26,24.32,24.18,24.29,1973500.0,15.2871,15.3249,15.2367,15.306,1973500.0
2010-01-13 09:30:00,24.29,24.42,24.12,24.21,810500.0,15.306,15.3879,15.1989,15.2556,810500.0
2010-01-13 10:00:00,24.21,24.32,24.15,24.2,1244600.0,15.2556,15.3249,15.2178,15.2493,1244600.0
2010-01-13 10:30:00,24.19,24.48,24.18,24.46,1738100.0,15.243,15.4257,15.2367,15.4131,1738100.0
2010-01-13 11:00:00,24.47,24.68,24.42,24.6,1245400.0,15.4194,15.5518,15.3879,15.5014,1245400.0
2010-01-13 11:30:00,24.6,24.69,24.57,24.59,584900.0,15.5014,15.5581,15.4825,15.4951,584900.0
2010-01-13 12:00:00,24.59,24.7,24.58,24.68,341300.0,15.4951,15.5644,15.4888,15.5518,341300.0
2010-01-13 12:30:00,24.69,24.76,24.65,24.73,684800.0,15.5581,15.6022,15.5329,15.5833,684800.0
2010-01-13 13:00:00,24.73,24.76,24.68,24.71,464800.0,15.5833,15.6022,15.5518,15.5707,464800.0
2010-01-13 13:30:00,24.71,24.79,24.66,24.68,638100.0,15.5707,15.6211,15.5392,15.5518,638100.0
2010-01-13 14:00:00,24.67,24.77,24.63,24.68,430700.0,15.5455,15.6085,15.5203,15.5518,430700.0
2010-01-13 14:30:00,24.67,24.75,24.64,24.75,482800.0,15.5455,15.5959,15.5266,15.5959,482800.0
2010-01-13 15:00:00,24.75,24.89,24.71,24.85,837700.0,15.5959,15.6841,15.5707,15.6589,837700.0
2010-01-13 15:30:00,24.85,24.88,24.68,24.72,2069800.0,15.6589,15.6778,15.5518,15.577,2069800.0
2010-01-14 09:30:00,24.6,24.98,24.53,24.89,721300.0,15.5014,15.7408,15.4572,15.6841,721300.0
2010-01-14 10:00:00,24.9,25.04,24.87,25.02,1085300.0,15.6904,15.7786,15.6715,15.766,1085300.0
2010-01-14 10:30:00,25.01,25.1,24.86,24.93,976000.0,15.7597,15.8164,15.6652,15.7093,976000.0
2010-01-14 11:00:00,24.93,24.96,24.71,24.82,811100.0,15.7093,15.7282,15.5707,15.64,811100.0
2010-01-14 11:30:00,24.81,25.01,24.8,25.0,582200.0,15.6337,15.7597,15.6274,15.7534,582200.0
2010-01-14 12:00:00,25.0,25.05,24.97,25.02,494200.0,15.7534,15.7849,15.7345,15.766,494200.0
2010-01-14 12:30:00,25.03,25.1,25.0,25.1,451500.0,15.7723,15.8164,15.7534,15.8164,451500.0
2010-01-14 13:00:00,25.09,25.15,25.08,25.14,408400.0,15.8101,15.8479,15.8038,15.8416,408400.0
2010-01-14 13:30:00,25.14,25.24,25.1,25.23,672500.0,15.8416,15.9046,15.8164,15.8983,672500.0
2010-01-14 14:00:00,25.24,25.27,25.14,25.23,798800.0,15.9046,15.9235,15.8416,15.8983,798800.0
2010-01-14 14:30:00,25.23,25.32,25.18,25.3,933600.0,15.8983,15.9551,15.8668,15.9425,933600.0
2010-01-14 15:00:00,25.31,25.41,25.28,25.31,1492400.0,15.9488,16.0118,15.9298,15.9488,1492400.0
2010-01-14 15:30:00,25.31,25.39,25.27,25.31,2148800.0,15.9488,15.9992,15.9235,15.9488,2148800.0
2010-01-15 09:30:00,25.22,25.22,24.7,24.7,3337700.0,15.892,15.892,15.5644,15.5644,3337700.0
2010-01-15 10:00:00,24.7,24.8,24.61,24.72,1247400.0,15.5644,15.6274,15.5077,15.577,1247400.0
2010-01-15 10:30:00,24.71,24.73,24.54,24.6,794800.0,15.5707,15.5833,15.4635,15.5014,794800.0
2010-01-15 11:00:00,24.6,24.66,24.52,24.53,677400.0,15.5014,15.5392,15.4509,15.4572,677400.0
2010-01-15 11:30:00,24.52,24.58,24.49,24.52,537200.0,15.4509,15.4888,15.432,15.4509,537200.0
2010-01-15 12:00:00,24.51,24.59,24.5,24.5,309000.0,15.4446,15.4951,15.4383,15.4383,309000.0
2010-01-15 12:30:00,24.51,24.62,24.48,24.56,387700.0,15.4446,15.514,15.4257,15.4761,387700.0
2010-01-15 13:00:00,24.56,24.57,24.46,24.56,299100.0,15.4761,15.4825,15.4131,15.4761,299100.0
2010-01-15 13:30:00,24.56,24.62,24.53,24.59,346500.0,15.4761,15.514,15.4572,15.4951,346500.0
2010-01-15 14:00:00,24.6,24.72,24.59,24.65,776900.0,15.5014,15.577,15.4951,15.5329,776900.0
2010-01-15 14:30:00,24.65,24.71,24.61,24.62,541100.0,15.5329,15.5707,15.5077,15.514,541100.0
2010-01-15 15:00:00,24.61,24.73,24.61,24.71,645500.0,15.5077,15.5833,15.5077,15.5707,645500.0
2010-01-15 15:30:00,24.71,24.76,24.58,24.58,2220100.0,15.5707,15.6022,15.4888,15.4888,2220100.0
2010-01-19 09:30:00,24.5,24.77,24.09,24.17,2146300.0,15.4383,15.6085,15.18,15.2304,2146300.0
2010-01-19 10:00:00,24.17,24.48,24.13,24.41,1648200.0,15.2304,15.4257,15.2052,15.3816,1648200.0
2010-01-19 10:30:00,24.42,24.49,24.37,24.45,701800.0,15.3879,15.432,15.3564,15.4068,701800.0
2010-01-19 11:00:00,24.45,24.53,24.41,24.53,762500.0,15.4068,15.4572,15.3816,15.4572,762500.0
2010-01-19 11:30:00,24.53,24.55,24.49,24.51,772700.0,15.4572,15.4698,15.432,15.4446,772700.0
2010-01-19 12:00:00,24.51,24.57,24.46,24.5,801400.0,15.4446,15.4825,15.4131,15.4383,801400.0
2010-01-19 12:30:00,24.5,24.59,24.49,24.55,499600.0,15.4383,15.4951,15.432,15.4698,499600.0
2010-01-19 13:00:00,24.55,24.58,24.44,24.5,1269500.0,15.4698,15.4888,15.4005,15.4383,1269500.0
2010-01-19 13:30:00,24.5,24.52,24.45,24.49,272000.0,15.4383,15.4509,15.4068,15.432,272000.0
2010-01-19 14:00:00,24.49,24.51,24.46,24.48,746500.0,15.432,15.4446,15.4131,15.4257,746500.0
2010-01-19 14:30:00,24.48,24.52,24.3,24.38,1023400.0,15.4257,15.4509,15.3123,15.3627,1023400.0
2010-01-19 15:00:00,24.39,24.41,24.31,24.4,1029600.0,15.369,15.3816,15.3186,15.3753,1029600.0
2010-01-19 15:30:00,24.39,24.55,24.35,24.48,2986300.0,15.369,15.4698,15.3438,15.4257,2986300.0
2010-01-20 09:30:00,24.8,25.28,24.77,25.25,3466300.0,15.6274,15.9298,15.6085,15.9109,3466300.0
2010-01-20 10:00:00,25.25,25.34,25.0,25.28,2666800.0,15.9109,15.9677,15.7534,15.9298,2666800.0
2010-01-20 10:30:00,25.28,25.29,25.04,25.1,1495800.0,15.9298,15.9361,15.7786,15.8164,1495800.0
2010-01-20 11:00:00,25.1,25.1,25.0,25.07,1317200.0,15.8164,15.8164,15.7534,15.7975,1317200.0
2010-01-20 11:30:00,25.07,25.13,25.0,25.1,941700.0,15.7975,15.8353,15.7534,15.8164,941700.0
2010-01-20 12:00:00,25.1,25.24,25.03,25.07,928800.0,15.8164,15.9046,15.7723,15.7975,928800.0
2010-01-20 12:30:00,25.07,25.1,25.0,25.03,559100.0,15.7975,15.8164,15.7534,15.7723,559100.0
2010-01-20 13:00:00,25.03,25.12,25.01,25.04,568800.0,15.7723,15.829,15.7597,15.7786,568800.0
2010-01-20 13:30:00,25.04,25.1,24.94,25.01,950500.0,15.7786,15.8164,15.7156,15.7597,950500.0
2010-01-20 14:00:00,25.01,25.11,24.99,25.04,965200.0,15.7597,15.8227,15.7471,15.7786,965200.0
2010-01-20 14:30:00,25.05,25.16,25.04,25.11,732900.0,15.7849,15.8542,15.7786,15.8227,732900.0
2010-01-20 15:00:00,25.1,25.19,25.06,25.18,859200.0,15.8164,15.8731,15.7912,15.8668,859200.0
2010-01-20 15:30:00,25.18,25.19,24.99,25.01,2404900.0,15.8668,15.8731,15.7471,15.7597,2404900.0
2010-01-21 09:30:00,25.22,25.35,25.05,25.28,2415400.0,15.892,15.974,15.7849,15.9298,2415400.0
2010-01-21 10:00:00,25.28,25.5,25.07,25.12,2172900.0,15.9298,16.0685,15.7975,15.829,2172900.0
2010-01-21 10:30:00,25.12,25.21,25.0,25.17,1772900.0,15.829,15.8857,15.7534,15.8605,1772900.0
2010-01-21 11:00:00,25.18,25.28,24.66,24.92,2098100.0,15.8668,15.9298,15.5392,15.703,2098100.0
2010-01-21 11:30:00,24.92,25.07,24.72,24.93,2450100.0,15.703,15.7975,15.577,15.7093,2450100.0
2010-01-21 12:00:00,24.93,25.44,24.86,25.24,1612200.0,15.7093,16.0307,15.6652,15.9046,1612200.0
2010-01-21 12:30:00,25.24,25.38,25.13,25.35,1323500.0,15.9046,15.9929,15.8353,15.974,1323500.0
2010-01-21 13:00:00,25.35,25.39,25.18,25.33,1224200.0,15.974,15.9992,15.8668,15.9614,1224200.0
2010-01-21 13:30:00,25.34,25.63,25.3,25.55,1630400.0,15.9677,16.1504,15.9425,16.1,1630400.0
2010-01-21 14:00:00,25.55,25.73,25.48,25.67,1679600.0,16.1,16.2134,16.0559,16.1756,1679600.0
2010-01-21 14:30:00,25.67,25.74,25.4,25.41,1116800.0,16.1756,16.2197,16.0055,16.0118,1116800.0
2010-01-21 15:00:00,25.4,25.42,25.18,25.26,1283500.0,16.0055,16.0181,15.8668,15.9172,1283500.0
2010-01-21 15:30:00,25.26,25.35,25.11,25.15,2610300.0,15.9172,15.974,15.8227,15.8479,2610300.0
2010-01-22 09:30:00,25.06,25.25,24.88,24.88,2661600.0,15.7912,15.9109,15.6778,15.6778,2661600.0
2010-01-22 10:00:00,24.89,25.11,24.59,25.11,1539000.0,15.6841,15.8227,15.4951,15.8227,1539000.0
2010-01-22 10:30:00,25.1,25.1,24.87,25.0,1062700.0,15.8164,15.8164,15.6715,15.7534,1062700.0
2010-01-22 11:00:00,25.0,25.06,24.9,25.01,900500.0,15.7534,15.7912,15.6904,15.7597,900500.0
2010-01-22 11:30:00,25.01,25.05,24.72,24.76,1004400.0,15.7597,15.7849,15.577,15.6022,1004400.0
2010-01-22 12:00:00,24.76,24.89,24.66,24.89,876600.0,15.6022,15.6841,15.5392,15.6841,876600.0
2010-01-22 12:30:00,24.9,24.98,24.86,24.88,771900.0,15.6904,15.7408,15.6652,15.6778,771900.0
2010-01-22 13:00:00,24.89,24.89,24.76,24.77,386800.0,15.6841,15.6841,15.6022,15.6085,386800.0
2010-01-22 13:30:00,24.77,24.82,24.71,24.76,759000.0,15.6085,15.64,15.5707,15.6022,759000.0
2010-01-22 14:00:00,24.77,24.87,24.71,24.78,595200.0,15.6085,15.6715,15.5707,15.6148,595200.0
2010-01-22 14:30:00,24.78,24.9,24.7,24.7,1007600.0,15.6148,15.6904,15.5644,15.5644,1007600.0
2010-01-22 15:00:00,24.7,24.82,24.63,24.75,2565200.0,15.5644,15.64,15.5203,15.5959,2565200.0
2010-01-22 15:30:00,24.75,24.81,24.57,24.67,4046700.0,15.5959,15.6337,15.4825,15.5455,4046700.0
2010-01-25 09:30:00,25.13,25.13,24.81,25.03,1739000.0,15.8353,15.8353,15.6337,15.7723,1739000.0
2010-01-25 10:00:00,25.03,25.1,24.79,24.88,1895200.0,15.7723,15.8164,15.6211,15.6778,1895200.0
2010-01-25 10:30:00,24.89,24.9,24.6,24.78,1564700.0,15.6841,15.6904,15.5014,15.6148,1564700.0
2010-01-25 11:00:00,24.79,24.83,24.57,24.57,915500.0,15.6211,15.6463,15.4825,15.4825,915500.0
2010-01-25 11:30:00,24.58,24.71,24.42,24.67,825100.0,15.4888,15.5707,15.3879,15.5455,825100.0
2010-01-25 12:00:00,24.67,24.93,24.67,24.86,658900.0,15.5455,15.7093,15.5455,15.6652,658900.0
2010-01-25 12:30:00,24.86,24.95,24.85,24.92,392100.0,15.6652,15.7219,15.6589,15.703,392100.0
2010-01-25 13:00:00,24.92,24.99,24.89,24.95,445200.0,15.703,15.7471,15.6841,15.7219,445200.0
2010-01-25 13:30:00,24.96,24.99,24.89,24.89,358600.0,15.7282,15.7471,15.6841,15.6841,358600.0
2010-01-25 14:00:00,24.9,24.95,24.88,24.95,353800.0,15.6904,15.7219,15.6778,15.7219,353800.0
2010-01-25 14:30:00,24.95,25.05,24.91,25.05,718900.0,15.7219,15.7849,15.6967,15.7849,718900.0
2010-01-25 15:00:00,25.04,25.07,24.9,24.91,796100.0,15.7786,15.7975,15.6904,15.6967,796100.0
2010-01-25 15:30:00,24.9,24.95,24.81,24.82,2012600.0,15.6904,15.7219,15.6337,15.64,2012600.0
2010-01-26 09:30:00,24.39,24.89,24.39,24.66,1319400.0,15.369,15.6841,15.369,15.5392,1319400.0
2010-01-26 10:00:00,24.66,24.91,24.59,24.77,1723800.0,15.5392,15.6967,15.4951,15.6085,1723800.0
2010-01-26 10:30:00,24.77,24.79,24.68,24.75,1142800.0,15.6085,15.6211,15.5518,15.5959,1142800.0
2010-01-26 11:00:00,24.74,24.85,24.7,24.8,513600.0,15.5896,15.6589,15.5644,15.6274,513600.0
2010-01-26 11:30:00,24.81,24.84,24.75,24.75,452500.0,15.6337,15.6526,15.5959,15.5959,452500.0
2010-01-26 12:00:00,24.75,24.81,24.72,24.76,383400.0,15.5959,15.6337,15.577,15.6022,383400.0
2010-01-26 12:30:00,24.76,24.82,24.74,24.79,375700.0,15.6022,15.64,15.5896,15.6211,375700.0
2010-01-26 13:00:00,24.79,24.79,24.67,24.72,614200.0,15.6211,15.6211,15.5455,15.577,614200.0
2010-01-26 13:30:00,24.73,24.84,24.69,24.81,693400.0,15.5833,15.6526,15.5581,15.6337,693400.0
2010-01-26 14:00:00,24.8,24.81,24.61,24.61,550400.0,15.6274,15.6337,15.5077,15.5077,550400.0
2010-01-26 14:30:00,24.62,24.7,24.58,24.64,465300.0,15.514,15.5644,15.4888,15.5266,465300.0
2010-01-26 15:00:00,24.65,24.65,24.39,24.4,836500.0,15.5329,15.5329,15.369,15.3753,836500.0
2010-01-26 15:30:00,24.4,24.45,24.23,24.34,5617400.0,15.3753,15.4068,15.2682,15.3375,5617400.0
2010-01-27 09:30:00,24.17,24.5,24.12,24.33,1669700.0,15.2304,15.4383,15.1989,15.3312,1669700.0
2010-01-27 10:00:00,24.33,24.42,24.21,24.38,1685200.0,15.3312,15.3879,15.2556,15.3627,1685200.0
2010-01-27 10:30:00,24.38,24.42,24.27,24.36,1018900.0,15.3627,15.3879,15.2934,15.3501,1018900.0
2010-01-27 11:00:00,24.37,24.43,24.27,24.4,887000.0,15.3564,15.3942,15.2934,15.3753,887000.0
2010-01-27 11:30:00,24.39,24.57,24.36,24.54,854700.0,15.369,15.4825,15.3501,15.4635,854700.0
2010-01-27 12:00:00,24.54,24.67,24.53,24.66,733100.0,15.4635,15.5455,15.4572,15.5392,733100.0
2010-01-27 12:30:00,24.66,24.68,24.51,24.59,725000.0,15.5392,15.5518,15.4446,15.4951,725000.0
2010-01-27 13:00:00,24.59,24.71,24.56,24.66,808200.0,15.4951,15.5707,15.4761,15.5392,808200.0
2010-01-27 13:30:00,24.65,24.73,24.57,24.63,551400.0,15.5329,15.5833,15.4825,15.5203,551400.0
2010-01-27 14:00:00,24.63,24.65,24.45,24.58,1216100.0,15.5203,15.5329,15.4068,15.4888,1216100.0
2010-01-27 14:30:00,24.59,24.98,24.57,24.96,1275000.0,15.4951,15.7408,15.4825,15.7282,1275000.0
2010-01-27 15:00:00,24.97,25.15,24.91,25.14,2624800.0,15.7345,15.8479,15.6967,15.8416,2624800.0
2010-01-27 15:30:00,25.13,25.23,25.04,25.11,3634400.0,15.8353,15.8983,15.7786,15.8227,3634400.0
2010-01-28 09:30:00,25.23,25.37,25.13,25.2,2267900.0,15.8983,15.9866,15.8353,15.8794,2267900.0
2010-01-28 10:00:00,25.2,25.21,24.97,25.11,1806100.0,15.8794,15.8857,15.7345,15.8227,1806100.0
2010-01-28 10:30:00,25.11,25.25,25.06,25.21,1233400.0,15.8227,15.9109,15.7912,15.8857,1233400.0
2010-01-28 11:00:00,25.21,25.21,25.0,25.06,1272000.0,15.8857,15.8857,15.7534,15.7912,1272000.0
2010-01-28 11:30:00,25.06,25.07,24.87,24.95,1688000.0,15.7912,15.7975,15.6715,15.7219,1688000.0
2010-01-28 12:00:00,24.95,24.95,24.79,24.91,699800.0,15.7219,15.7219,15.6211,15.6967,699800.0
2010-01-28 12:30:00,24.91,25.0,24.82,25.0,687800.0,15.6967,15.7534,15.64,15.7534,687800.0
2010-01-28 13:00:00,25.0,25.1,24.93,25.09,835900.0,15.7534,15.8164,15.7093,15.8101,835900.0
2010-01-28 13:30:00,25.08,25.24,25.07,25.08,761700.0,15.8038,15.9046,15.7975,15.8038,761700.0
2010-01-28 14:00:00,25.08,25.12,24.93,25.05,959500.0,15.8038,15.829,15.7093,15.7849,959500.0
2010-01-28 14:30:00,25.04,25.12,24.97,25.02,718700.0,15.7786,15.829,15.7345,15.766,718700.0
2010-01-28 15:00:00,25.03,25.19,25.01,25.11,1459100.0,15.7723,15.8731,15.7597,15.8227,1459100.0
2010-01-28 15:30:00,25.1,25.2,24.94,24.96,2706600.0,15.8164,15.8794,15.7156,15.7282,2706600.0
2010-01-29 09:30:00,25.2,25.27,24.89,25.07,1401800.0,15.8794,15.9235,15.6841,15.7975,1401800.0
2010-01-29 10:00:00,25.07,25.38,25.03,25.37,2055100.0,15.7975,15.9929,15.7723,15.9866,2055100.0
2010-01-29 10:30:00,25.37,25.43,25.25,25.3,1380800.0,15.9866,16.0244,15.9109,15.9425,1380800.0
2010-01-29 11:00:00,25.3,25.35,25.15,25.22,1133600.0,15.9425,15.974,15.8479,15.892,1133600.0
2010-01-29 11:30:00,25.23,25.34,25.12,25.16,933000.0,15.8983,15.9677,15.829,15.8542,933000.0
2010-01-29 12:00:00,25.17,25.32,25.12,25.3,668900.0,15.8605,15.9551,15.829,15.9425,668900.0
2010-01-29 12:30:00,25.3,25.37,25.24,25.34,681900.0,15.9425,15.9866,15.9046,15.9677,681900.0
2010-01-29 13:00:00,25.35,25.35,25.27,25.29,647500.0,15.974,15.974,15.9235,15.9361,647500.0
2010-01-29 13:30:00,25.29,25.4,25.26,25.36,956000.0,15.9361,16.0055,15.9172,15.9803,956000.0
2010-01-29 14:00:00,25.36,25.46,25.35,25.43,1253200.0,15.9803,16.0433,15.974,16.0244,1253200.0
2010-01-29 14:30:00,25.43,25.46,25.11,25.19,1477700.0,16.0244,16.0433,15.8227,15.8731,1477700.0
2010-01-29 15:00:00,25.19,25.21,25.03,25.12,1237100.0,15.8731,15.8857,15.7723,15.829,1237100.0
2010-01-29 15:30:00,25.11,25.19,25.0,25.08,2710900.0,15.8227,15.8731,15.7534,15.8038,2710900.0
2010-02-01 09:30:00,25.15,25.3,25.03,25.18,1060300.0,15.8479,15.9425,15.7723,15.8668,1060300.0
2010-02-01 10:00:00,25.19,25.3,25.06,25.24,1285600.0,15.8731,15.9425,15.7912,15.9046,1285600.0
2010-02-01 10:30:00,25.24,25.29,25.17,25.22,1027900.0,15.9046,15.9361,15.8605,15.892,1027900.0
2010-02-01 11:00:00,25.22,25.35,25.2,25.33,565700.0,15.892,15.974,15.8794,15.9614,565700.0
2010-02-01 11:30:00,25.33,25.36,25.16,25.16,614500.0,15.9614,15.9803,15.8542,15.8542,614500.0
2010-02-01 12:00:00,25.17,25.23,25.07,25.16,457300.0,15.8605,15.8983,15.7975,15.8542,457300.0
2010-02-01 12:30:00,25.16,25.27,25.15,25.16,505500.0,15.8542,15.9235,15.8479,15.8542,505500.0
2010-02-01 13:00:00,25.16,25.24,25.11,25.17,679500.0,15.8542,15.9046,15.8227,15.8605,679500.0
2010-02-01 13:30:00,25.17,25.18,25.07,25.08,783700.0,15.8605,15.8668,15.7975,15.8038,783700.0
2010-02-01 14:00:00,25.08,25.1,24.9,24.95,755100.0,15.8038,15.8164,15.6904,15.7219,755100.0
2010-02-01 14:30:00,24.95,25.05,24.94,24.94,536600.0,15.7219,15.7849,15.7156,15.7156,536600.0
2010-02-01 15:00:00,24.95,25.11,24.94,25.04,864600.0,15.7219,15.8227,15.7156,15.7786,864600.0
2010-02-01 15:30:00,25.05,25.21,25.02,25.19,1783300.0,15.7849,15.8857,15.766,15.8731,1783300.0
2010-02-02 09:30:00,25.16,25.23,24.98,25.04,1639700.0,15.8542,15.8983,15.7408,15.7786,1639700.0
2010-02-02 10:00:00,25.04,25.15,25.0,25.15,989700.0,15.7786,15.8479,15.7534,15.8479,989700.0
2010-02-02 10:30:00,25.14,25.23,25.01,25.08,1333800.0,15.8416,15.8983,15.7597,15.8038,1333800.0
2010-02-02 11:00:00,25.08,25.1,25.01,25.08,719700.0,15.8038,15.8164,15.7597,15.8038,719700.0
2010-02-02 11:30:00,25.08,25.2,25.07,25.19,514400.0,15.8038,15.8794,15.7975,15.8731,514400.0
2010-02-02 12:00:00,25.19,25.28,25.15,25.26,562900.0,15.8731,15.9298,15.8479,15.9172,562900.0
2010-02-02 12:30:00,25.26,25.31,25.21,25.21,536800.0,15.9172,15.9488,15.8857,15.8857,536800.0
2010-02-02 13:00:00,25.21,25.23,25.1,25.19,362600.0,15.8857,15.8983,15.8164,15.8731,362600.0
2010-02-02 13:30:00,25.19,25.27,25.07,25.07,627900.0,15.8731,15.9235,15.7975,15.7975,627900.0
2010-02-02 14:00:00,25.07,25.12,25.01,25.03,771900.0,15.7975,15.829,15.7597,15.7723,771900.0
2010-02-02 14:30:00,25.03,25.04,24.75,24.86,1503700.0,15.7723,15.7786,15.5959,15.6652,1503700.0
2010-02-02 15:00:00,24.86,24.98,24.81,24.81,1281800.0,15.6652,15.7408,15.6337,15.6337,1281800.0
2010-02-02 15:30:00,24.82,24.96,24.82,24.86,3137500.0,15.64,15.7282,15.64,15.6652,3137500.0
2010-02-03 09:30:00,24.76,24.85,24.67,24.71,1254100.0,15.6022,15.6589,15.5455,15.5707,1254100.0
2010-02-03 10:00:00,24.71,24.72,24.55,24.56,923300.0,15.5707,15.577,15.4698,15.4761,923300.0
2010-02-03 10:30:00,24.56,24.6,24.41,24.47,1121300.0,15.4761,15.5014,15.3816,15.4194,1121300.0
2010-02-03 11:00:00,24.48,24.6,24.4,24.42,798000.0,15.4257,15.5014,15.3753,15.3879,798000.0
2010-02-03 11:30:00,24.42,24.44,24.22,24.24,1136700.0,15.3879,15.4005,15.2619,15.2745,1136700.0
2010-02-03 12:00:00,24.24,24.31,24.23,24.27,602800.0,15.2745,15.3186,15.2682,15.2934,602800.0
2010-02-03 12:30:00,24.28,24.32,24.25,24.28,495100.0,15.2997,15.3249,15.2808,15.2997,495100.0
2010-02-03 13:00:00,24.28,24.43,24.27,24.4,388800.0,15.2997,15.3942,15.2934,15.3753,388800.0
2010-02-03 13:30:00,24.41,24.5,24.4,24.46,413800.0,15.3816,15.4383,15.3753,15.4131,413800.0
2010-02-03 14:00:00,24.46,24.47,24.38,24.43,405000.0,15.4131,15.4194,15.3627,15.3942,405000.0
2010-02-03 14:30:00,24.42,24.44,24.32,24.38,419900.0,15.3879,15.4005,15.3249,15.3627,419900.0
2010-02-03 15:00:00,24.38,24.47,24.3,24.38,673000.0,15.3627,15.4194,15.3123,15.3627,673000.0
2010-02-03 15:30:00,24.38,24.51,24.38,24.45,2525100.0,15.3627,15.4446,15.3627,15.4068,2525100.0
2010-02-04 09:30:00,24.29,24.4,23.75,23.8,2221400.0,15.306,15.3753,14.9657,14.9972,2221400.0
2010-02-04 10:00:00,23.8,23.95,23.75,23.84,2325600.0,14.9972,15.0918,14.9657,15.0225,2325600.0
2010-02-04 10:30:00,23.83,23.94,23.75,23.76,1241800.0,15.0162,15.0855,14.9657,14.972,1241800.0
2010-02-04 11:00:00,23.75,23.82,23.62,23.74,1131400.0,14.9657,15.0098,14.8838,14.9594,1131400.0
2010-02-04 11:30:00,23.74,23.85,23.63,23.83,1137900.0,14.9594,15.0288,14.8901,15.0162,1137900.0
2010-02-04 12:00:00,23.84,23.93,23.79,23.91,712900.0,15.0225,15.0792,14.9909,15.0666,712900.0
2010-02-04 12:30:00,23.91,23.96,23.83,23.92,789000.0,15.0666,15.0981,15.0162,15.0729,789000.0
2010-02-04 13:00:00,23.93,23.95,23.89,23.95,366200.0,15.0792,15.0918,15.054,15.0918,366200.0
2010-02-04 13:30:00,23.95,24.0,23.89,23.95,893200.0,15.0918,15.1233,15.054,15.0918,893200.0
2010-02-04 14:00:00,23.97,24.08,23.85,24.02,1190000.0,15.1044,15.1737,15.0288,15.1359,1190000.0
2010-02-04 14:30:00,24.02,24.07,23.97,24.01,805100.0,15.1359,15.1674,15.1044,15.1296,805100.0
2010-02-04 15:00:00,24.01,24.02,23.77,23.82,1447400.0,15.1296,15.1359,14.9783,15.0098,1447400.0
2010-02-04 15:30:00,23.82,23.88,23.62,23.62,4145600.0,15.0098,15.0477,14.8838,14.8838,4145600.0
2010-02-05 09:30:00,23.83,24.25,23.74,23.97,1912000.0,15.0162,15.2808,14.9594,15.1044,1912000.0
2010-02-05 10:00:00,23.98,24.14,23.9,24.07,1481200.0,15.1107,15.2115,15.0603,15.1674,1481200.0
2010-02-05 10:30:00,24.07,24.1,23.86,23.87,1937200.0,15.1674,15.1863,15.0351,15.0414,1937200.0
2010-02-05 11:00:00,23.87,23.91,23.73,23.74,672900.0,15.0414,15.0666,14.9531,14.9594,672900.0
2010-02-05 11:30:00,23.73,23.76,23.52,23.61,1931300.0,14.9531,14.972,14.8208,14.8775,1931300.0
2010-02-05 12:00:00,23.61,23.73,23.58,23.72,857400.0,14.8775,14.9531,14.8586,14.9468,857400.0
2010-02-05 12:30:00,23.71,23.78,23.61,23.68,858000.0,14.9405,14.9846,14.8775,14.9216,858000.0
2010-02-05 13:00:00,23.67,23.68,23.44,23.48,1094800.0,14.9153,14.9216,14.7704,14.7956,1094800.0
2010-02-05 13:30:00,23.48,23.51,23.28,23.49,2473200.0,14.7956,14.8145,14.6696,14.8019,2473200.0
2010-02-05 14:00:00,23.49,23.65,23.49,23.65,1148100.0,14.8019,14.9027,14.8019,14.9027,1148100.0
2010-02-05 14:30:00,23.64,23.65,23.52,23.57,1038100.0,14.8964,14.9027,14.8208,14.8523,1038100.0
2010-02-05 15:00:00,23.56,23.91,23.56,23.77,1847100.0,14.846,15.0666,14.846,14.9783,1847100.0
2010-02-05 15:30:00,23.78,24.02,23.74,24.0,3848900.0,14.9846,15.1359,14.9594,15.1233,3848900.0
2010-02-08 09:30:00,23.92,23.94,23.57,23.67,1084700.0,15.0729,15.0855,14.8523,14.9153,1084700.0
2010-02-08 10:00:00,23.66,23.82,23.55,23.77,1151000.0,14.909,15.0098,14.8397,14.9783,1151000.0
2010-02-08 10:30:00,23.77,23.92,23.64,23.92,813700.0,14.9783,15.0729,14.8964,15.0729,813700.0
2010-02-08 11:00:00,23.91,24.03,23.89,23.89,639900.0,15.0666,15.1422,15.054,15.054,639900.0
2010-02-08 11:30:00,23.89,23.9,23.75,23.82,397300.0,15.054,15.0603,14.9657,15.0098,397300.0
2010-02-08 12:00:00,23.82,23.83,23.67,23.75,465500.0,15.0098,15.0162,14.9153,14.9657,465500.0
2010-02-08 12:30:00,23.76,23.76,23.64,23.64,503800.0,14.972,14.972,14.8964,14.8964,503800.0
2010-02-08 13:00:00,23.64,23.66,23.46,23.52,745500.0,14.8964,14.909,14.783,14.8208,745500.0
2010-02-08 13:30:00,23.51,23.57,23.41,23.54,1365300.0,14.8145,14.8523,14.7515,14.8334,1365300.0
2010-02-08 14:00:00,23.55,23.67,23.55,23.62,495900.0,14.8397,14.9153,14.8397,14.8838,495900.0
2010-02-08 14:30:00,23.62,23.66,23.53,23.54,456700.0,14.8838,14.909,14.8271,14.8334,456700.0
2010-02-08 15:00:00,23.55,23.58,23.48,23.58,866800.0,14.8397,14.8586,14.7956,14.8586,866800.0
2010-02-08 15:30:00,23.58,23.62,23.47,23.5,2896300.0,14.8586,14.8838,14.7893,14.8082,2896300.0
2010-02-09 09:30:00,23.63,23.84,23.59,23.65,1284800.0,14.8901,15.0225,14.8649,14.9027,1284800.0
2010-02-09 10:00:00,23.65,23.86,23.63,23.69,931600.0,14.9027,15.0351,14.8901,14.9279,931600.0
2010-02-09 10:30:00,23.68,23.7,23.47,23.51,767000.0,14.9216,14.9342,14.7893,14.8145,767000.0
2010-02-09 11:00:00,23.5,23.58,23.26,23.3,1188000.0,14.8082,14.8586,14.657,14.6822,1188000.0
2010-02-09 11:30:00,23.3,23.65,23.28,23.52,1216300.0,14.6822,14.9027,14.6696,14.8208,1216300.0
2010-02-09 12:00:00,23.53,23.74,23.52,23.68,767900.0,14.8271,14.9594,14.8208,14.9216,767900.0
2010-02-09 12:30:00,23.68,23.77,23.43,23.5,994900.0,14.9216,14.9783,14.7641,14.8082,994900.0
2010-02-09 13:00:00,23.51,23.61,23.45,23.47,531100.0,14.8145,14.8775,14.7767,14.7893,531100.0
2010-02-09 13:30:00,23.47,23.55,23.45,23.51,427300.0,14.7893,14.8397,14.7767,14.8145,427300.0
2010-02-09 14:00:00,23.51,23.53,23.41,23.42,492300.0,14.8145,14.8271,14.7515,14.7578,492300.0
2010-02-09 14:30:00,23.43,23.49,23.31,23.34,983800.0,14.7641,14.8019,14.6885,14.7074,983800.0
2010-02-09 15:00:00,23.33,23.52,23.33,23.5,1044400.0,14.7011,14.8208,14.7011,14.8082,1044400.0
2010-02-09 15:30:00,23.5,23.53,23.38,23.49,1855600.0,14.8082,14.8271,14.7326,14.8019,1855600.0
2010-02-10 09:30:00,23.47,23.64,23.31,23.57,1157000.0,14.7893,14.8964,14.6885,14.8523,1157000.0
2010-02-10 10:00:00,23.56,23.57,23.27,23.39,1084400.0,14.846,14.8523,14.6633,14.7389,1084400.0
2010-02-10 10:30:00,23.39,23.6,23.34,23.49,770200.0,14.7389,14.8712,14.7074,14.8019,770200.0
2010-02-10 11:00:00,23.5,23.52,23.4,23.45,622400.0,14.8082,14.8208,14.7452,14.7767,622400.0
2010-02-10 11:30:00,23.44,23.53,23.44,23.49,538200.0,14.7704,14.8271,14.7704,14.8019,538200.0
2010-02-10 12:00:00,23.49,23.54,23.41,23.54,659500.0,14.8019,14.8334,14.7515,14.8334,659500.0
2010-02-10 12:30:00,23.54,23.58,23.46,23.56,590700.0,14.8334,14.8586,14.783,14.846,590700.0
2010-02-10 13:00:00,23.56,23.84,23.56,23.82,808300.0,14.846,15.0225,14.846,15.0098,808300.0
2010-02-10 13:30:00,23.82,23.88,23.7,23.74,713400.0,15.0098,15.0477,14.9342,14.9594,713400.0
2010-02-10 14:00:00,23.74,23.82,23.64,23.64,540800.0,14.9594,15.0098,14.8964,14.8964,540800.0
2010-02-10 14:30:00,23.65,23.65,23.47,23.5,1044600.0,14.9027,14.9027,14.7893,14.8082,1044600.0
2010-02-10 15:00:00,23.5,23.62,23.49,23.61,1030200.0,14.8082,14.8838,14.8019,14.8775,1030200.0
2010-02-10 15:30:00,23.6,23.62,23.51,23.6,1986600.0,14.8712,14.8838,14.8145,14.8712,1986600.0
2010-02-11 09:30:00,23.67,23.7,23.32,23.42,828400.0,14.9153,14.9342,14.6948,14.7578,828400.0
2010-02-11 10:00:00,23.42,23.51,23.34,23.45,690500.0,14.7578,14.8145,14.7074,14.7767,690500.0
2010-02-11 10:30:00,23.44,23.45,23.28,23.32,658100.0,14.7704,14.7767,14.6696,14.6948,658100.0
2010-02-11 11:00:00,23.32,23.51,23.31,23.48,574400.0,14.6948,14.8145,14.6885,14.7956,574400.0
2010-02-11 11:30:00,23.48,23.6,23.39,23.51,484600.0,14.7956,14.8712,14.7389,14.8145,484600.0
2010-02-11 12:00:00,23.51,23.58,23.45,23.46,319900.0,14.8145,14.8586,14.7767,14.783,319900.0
2010-02-11 12:30:00,23.46,23.49,23.43,23.47,274100.0,14.783,14.8019,14.7641,14.7893,274100.0
2010-02-11 13:00:00,23.48,23.61,23.42,23.6,473800.0,14.7956,14.8775,14.7578,14.8712,473800.0
2010-02-11 13:30:00,23.59,23.67,23.52,23.54,635700.0,14.8649,14.9153,14.8208,14.8334,635700.0
2010-02-11 14:00:00,23.55,23.56,23.47,23.54,371600.0,14.8397,14.846,14.7893,14.8334,371600.0
2010-02-11 14:30:00,23.55,23.55,23.44,23.46,598200.0,14.8397,14.8397,14.7704,14.783,598200.0
2010-02-11 15:00:00,23.46,23.47,23.4,23.41,690700.0,14.783,14.7893,14.7452,14.7515,690700.0
2010-02-11 15:30:00,23.41,23.51,23.4,23.48,1401300.0,14.7515,14.8145,14.7452,14.7956,1401300.0
2010-02-12 09:30:00,23.25,23.39,23.14,23.22,1527100.0,14.6507,14.7389,14.5814,14.6318,1527100.0
2010-02-12 10:00:00,23.22,23.28,23.19,23.23,1029300.0,14.6318,14.6696,14.6129,14.6381,1029300.0
2010-02-12 10:30:00,23.23,23.29,23.14,23.18,1014800.0,14.6381,14.6759,14.5814,14.6066,1014800.0
2010-02-12 11:00:00,23.18,23.26,23.1,23.18,970700.0,14.6066,14.657,14.5562,14.6066,970700.0
2010-02-12 11:30:00,23.17,23.21,23.13,23.15,580300.0,14.6003,14.6255,14.5751,14.5877,580300.0
2010-02-12 12:00:00,23.14,23.32,23.14,23.2,1073800.0,14.5814,14.6948,14.5814,14.6192,1073800.0
2010-02-12 12:30:00,23.2,23.21,23.12,23.12,613900.0,14.6192,14.6255,14.5688,14.5688,613900.0
2010-02-12 13:00:00,23.12,23.13,22.98,23.05,1072200.0,14.5688,14.5751,14.4805,14.5246,1072200.0
2010-02-12 13:30:00,23.04,23.15,23.0,23.12,624700.0,14.5183,14.5877,14.4931,14.5688,624700.0
2010-02-12 14:00:00,23.11,23.27,23.1,23.2,890000.0,14.5625,14.6633,14.5562,14.6192,890000.0
2010-02-12 14:30:00,23.21,23.23,23.14,23.16,582900.0,14.6255,14.6381,14.5814,14.594,582900.0
2010-02-12 15:00:00,23.16,23.21,23.1,23.11,710400.0,14.594,14.6255,14.5562,14.5625,710400.0
2010-02-12 15:30:00,23.11,23.32,23.05,23.3,2106600.0,14.5625,14.6948,14.5246,14.6822,2106600.0
2010-02-16 09:30:00,23.52,23.64,23.29,23.31,1094500.0,14.8208,14.8964,14.6759,14.6885,1094500.0
2010-02-16 10:00:00,23.31,23.36,23.22,23.26,1182700.0,14.6885,14.72,14.6318,14.657,1182700.0
2010-02-16 10:30:00,23.26,23.51,23.26,23.45,783400.0,14.657,14.8145,14.657,14.7767,783400.0
2010-02-16 11:00:00,23.45,23.5,23.39,23.48,404700.0,14.7767,14.8082,14.7389,14.7956,404700.0
2010-02-16 11:30:00,23.49,23.54,23.46,23.51,426300.0,14.8019,14.8334,14.783,14.8145,426300.0
2010-02-16 12:00:00,23.5,23.59,23.46,23.57,473900.0,14.8082,14.8649,14.783,14.8523,473900.0
2010-02-16 12:30:00,23.57,23.61,23.52,23.59,447600.0,14.8523,14.8775,14.8208,14.8649,447600.0
2010-02-16 13:00:00,23.59,23.76,23.56,23.75,641600.0,14.8649,14.972,14.846,14.9657,641600.0
2010-02-16 13:30:00,23.76,23.77,23.64,23.73,457700.0,14.972,14.9783,14.8964,14.9531,457700.0
2010-02-16 14:00:00,23.72,23.75,23.65,23.72,559600.0,14.9468,14.9657,14.9027,14.9468,559600.0
2010-02-16 14:30:00,23.73,23.75,23.63,23.7,487100.0,14.9531,14.9657,14.8901,14.9342,487100.0
2010-02-16 15:00:00,23.71,23.8,23.7,23.79,775000.0,14.9405,14.9972,14.9342,14.9909,775000.0
2010-02-16 15:30:00,23.8,23.88,23.78,23.85,2521800.0,14.9972,15.0477,14.9846,15.0288,2521800.0
2010-02-17 09:30:00,23.83,23.91,23.55,23.65,2151700.0,15.0162,15.0666,14.8397,14.9027,2151700.0
2010-02-17 10:00:00,23.65,23.85,23.64,23.84,1570200.0,14.9027,15.0288,14.8964,15.0225,1570200.0
2010-02-17 10:30:00,23.85,23.88,23.8,23.87,1302500.0,15.0288,15.0477,14.9972,15.0414,1302500.0
2010-02-17 11:00:00,23.87,23.89,23.7,23.71,1094300.0,15.0414,15.054,14.9342,14.9405,1094300.0
2010-02-17 11:30:00,23.71,23.78,23.65,23.78,935200.0,14.9405,14.9846,14.9027,14.9846,935200.0
2010-02-17 12:00:00,23.78,23.81,23.71,23.76,895900.0,14.9846,15.0035,14.9405,14.972,895900.0
2010-02-17 12:30:00,23.76,23.78,23.7,23.74,666000.0,14.972,14.9846,14.9342,14.9594,666000.0
2010-02-17 13:00:00,23.74,23.75,23.7,23.7,638000.0,14.9594,14.9657,14.9342,14.9342,638000.0
2010-02-17 13:30:00,23.7,23.7,23.51,23.55,911800.0,14.9342,14.9342,14.8145,14.8397,911800.0
2010-02-17 14:00:00,23.56,23.59,23.48,23.56,951700.0,14.846,14.8649,14.7956,14.846,951700.0
2010-02-17 14:30:00,23.56,23.69,23.55,23.69,772000.0,14.846,14.9279,14.8397,14.9279,772000.0
2010-02-17 15:00:00,23.69,23.74,23.63,23.72,1293800.0,14.9279,14.9594,14.8901,14.9468,1293800.0
2010-02-17 15:30:00,23.72,23.79,23.7,23.71,2755500.0,14.9468,14.9909,14.9342,14.9405,2755500.0
2010-02-18 09:30:00,23.63,23.81,23.53,23.68,886300.0,14.8901,15.0035,14.8271,14.9216,886300.0
2010-02-18 10:00:00,23.69,23.79,23.66,23.74,837000.0,14.9279,14.9909,14.909,14.9594,837000.0
2010-02-18 10:30:00,23.74,23.84,23.72,23.81,499900.0,14.9594,15.0225,14.9468,15.0035,499900.0
2010-02-18 11:00:00,23.8,23.83,23.78,23.79,449400.0,14.9972,15.0162,14.9846,14.9909,449400.0
2010-02-18 11:30:00,23.79,23.83,23.7,23.81,417300.0,14.9909,15.0162,14.9342,15.0035,417300.0
2010-02-18 12:00:00,23.81,23.81,23.74,23.79,415700.0,15.0035,15.0035,14.9594,14.9909,415700.0
2010-02-18 12:30:00,23.79,23.79,23.72,23.75,117900.0,14.9909,14.9909,14.9468,14.9657,117900.0
2010-02-18 13:00:00,23.75,23.82,23.55,23.81,178600.0,14.9657,15.0098,14.8397,15.0035,178600.0
2010-02-18 13:30:00,23.81,23.85,23.8,23.84,227300.0,15.0035,15.0288,14.9972,15.0225,227300.0
2010-02-18 14:00:00,23.83,23.93,23.81,23.9,535900.0,15.0162,15.0792,15.0035,15.0603,535900.0
2010-02-18 14:30:00,23.89,23.99,23.88,23.98,790700.0,15.054,15.117,15.0477,15.1107,790700.0
2010-02-18 15:00:00,23.98,24.0,23.86,23.91,1179900.0,15.1107,15.1233,15.0351,15.0666,1179900.0
2010-02-18 15:30:00,23.91,23.97,23.88,23.91,1699800.0,15.0666,15.1044,15.0477,15.0666,1699800.0
2010-02-19 09:30:00,23.83,24.08,23.81,23.96,2396000.0,15.0162,15.1737,15.0035,15.0981,2396000.0
2010-02-19 10:00:00,23.96,24.03,23.9,24.0,793700.0,15.0981,15.1422,15.0603,15.1233,793700.0
2010-02-19 10:30:00,24.0,24.1,23.99,24.05,432500.0,15.1233,15.1863,15.117,15.1548,432500.0
2010-02-19 11:00:00,24.06,24.25,24.04,24.25,667200.0,15.1611,15.2808,15.1485,15.2808,667200.0
2010-02-19 11:30:00,24.25,24.25,24.13,24.17,528300.0,15.2808,15.2808,15.2052,15.2304,528300.0
2010-02-19 12:00:00,24.18,24.19,24.1,24.13,422600.0,15.2367,15.243,15.1863,15.2052,422600.0
2010-02-19 12:30:00,24.14,24.21,24.11,24.21,507800.0,15.2115,15.2556,15.1926,15.2556,507800.0
2010-02-19 13:00:00,24.21,24.21,24.14,24.16,349100.0,15.2556,15.2556,15.2115,15.2241,349100.0
2010-02-19 13:30:00,24.17,24.18,24.11,24.13,283800.0,15.2304,15.2367,15.1926,15.2052,283800.0
2010-02-19 14:00:00,24.13,24.21,24.09,24.16,605300.0,15.2052,15.2556,15.18,15.2241,605300.0
2010-02-19 14:30:00,24.16,24.24,24.16,24.22,670700.0,15.2241,15.2745,15.2241,15.2619,670700.0
2010-02-19 15:00:00,24.22,24.23,24.11,24.14,783500.0,15.2619,15.2682,15.1926,15.2115,783500.0
2010-02-19 15:30:00,24.14,24.23,24.09,24.13,2217200.0,15.2115,15.2682,15.18,15.2052,2217200.0
2010-02-22 09:30:00,24.5,24.53,24.26,24.5,1462900.0,15.4383,15.4572,15.2871,15.4383,1462900.0
2010-02-22 10:00:00,24.51,24.54,24.43,24.49,855800.0,15.4446,15.4635,15.3942,15.432,855800.0
2010-02-22 10:30:00,24.49,24.61,24.47,24.56,1037100.0,15.432,15.5077,15.4194,15.4761,1037100.0
2010-02-22 11:00:00,24.57,24.63,24.53,24.6,921800.0,15.4825,15.5203,15.4572,15.5014,921800.0
2010-02-22 11:30:00,24.6,24.64,24.56,24.6,521900.0,15.5014,15.5266,15.4761,15.5014,521900.0
2010-02-22 12:00:00,24.6,24.64,24.59,24.61,258800.0,15.5014,15.5266,15.4951,15.5077,258800.0
2010-02-22 12:30:00,24.61,24.67,24.59,24.61,500300.0,15.5077,15.5455,15.4951,15.5077,500300.0
2010-02-22 13:00:00,24.61,24.61,24.51,24.56,320300.0,15.5077,15.5077,15.4446,15.4761,320300.0
2010-02-22 13:30:00,24.56,24.63,24.54,24.59,355300.0,15.4761,15.5203,15.4635,15.4951,355300.0
2010-02-22 14:00:00,24.59,24.69,24.57,24.65,536800.0,15.4951,15.5581,15.4825,15.5329,536800.0
2010-02-22 14:30:00,24.65,24.67,24.62,24.66,312400.0,15.5329,15.5455,15.514,15.5392,312400.0
2010-02-22 15:00:00,24.66,24.71,24.62,24.67,443800.0,15.5392,15.5707,15.514,15.5455,443800.0
2010-02-22 15:30:00,24.68,24.69,24.49,24.53,2133200.0,15.5518,15.5581,15.432,15.4572,2133200.0
2010-02-23 09:30:00,24.43,24.63,24.37,24.44,946900.0,15.3942,15.5203,15.3564,15.4005,946900.0
2010-02-23 10:00:00,24.44,24.44,24.22,24.34,1406000.0,15.4005,15.4005,15.2619,15.3375,1406000.0
2010-02-23 10:30:00,24.34,24.39,24.22,24.31,792800.0,15.3375,15.369,15.2619,15.3186,792800.0
2010-02-23 11:00:00,24.31,24.36,24.22,24.23,473200.0,15.3186,15.3501,15.2619,15.2682,473200.0
2010-02-23 11:30:00,24.24,24.41,24.23,24.4,883800.0,15.2745,15.3816,15.2682,15.3753,883800.0
2010-02-23 12:00:00,24.4,24.41,24.3,24.36,994100.0,15.3753,15.3816,15.3123,15.3501,994100.0
2010-02-23 12:30:00,24.35,24.38,24.31,24.34,460300.0,15.3438,15.3627,15.3186,15.3375,460300.0
2010-02-23 13:00:00,24.33,24.36,24.31,24.32,631600.0,15.3312,15.3501,15.3186,15.3249,631600.0
2010-02-23 13:30:00,24.33,24.33,24.2,24.23,946100.0,15.3312,15.3312,15.2493,15.2682,946100.0
2010-02-23 14:00:00,24.23,24.35,24.2,24.31,861200.0,15.2682,15.3438,15.2493,15.3186,861200.0
2010-02-23 14:30:00,24.31,24.43,24.29,24.42,738900.0,15.3186,15.3942,15.306,15.3879,738900.0
2010-02-23 15:00:00,24.42,24.46,24.39,24.4,673300.0,15.3879,15.4131,15.369,15.3753,673300.0
2010-02-23 15:30:00,24.4,24.4,24.25,24.3,1848600.0,15.3753,15.3753,15.2808,15.3123,1848600.0
2010-02-24 09:30:00,24.43,24.63,24.38,24.52,996200.0,15.3942,15.5203,15.3627,15.4509,996200.0
2010-02-24 10:00:00,24.52,24.7,24.47,24.56,2619700.0,15.4509,15.5644,15.4194,15.4761,2619700.0
2010-02-24 10:30:00,24.56,24.85,24.54,24.83,998200.0,15.4761,15.6589,15.4635,15.6463,998200.0
2010-02-24 11:00:00,24.83,24.86,24.78,24.83,996300.0,15.6463,15.6652,15.6148,15.6463,996300.0
2010-02-24 11:30:00,24.83,24.89,24.73,24.73,621100.0,15.6463,15.6841,15.5833,15.5833,621100.0
2010-02-24 12:00:00,24.73,24.78,24.69,24.73,328900.0,15.5833,15.6148,15.5581,15.5833,328900.0
2010-02-24 12:30:00,24.73,24.8,24.69,24.79,392600.0,15.5833,15.6274,15.5581,15.6211,392600.0
2010-02-24 13:00:00,24.79,24.91,24.77,24.85,410000.0,15.6211,15.6967,15.6085,15.6589,410000.0
2010-02-24 13:30:00,24.85,24.86,24.74,24.74,345600.0,15.6589,15.6652,15.5896,15.5896,345600.0
2010-02-24 14:00:00,24.74,24.75,24.69,24.73,367400.0,15.5896,15.5959,15.5581,15.5833,367400.0
2010-02-24 14:30:00,24.74,24.74,24.58,24.62,425900.0,15.5896,15.5896,15.4888,15.514,425900.0
2010-02-24 15:00:00,24.62,24.74,24.62,24.71,551500.0,15.514,15.5896,15.514,15.5707,551500.0
2010-02-24 15:30:00,24.72,24.81,24.69,24.77,1930700.0,15.577,15.6337,15.5581,15.6085,1930700.0
2010-02-25 09:30:00,24.15,24.43,24.13,24.36,1808400.0,15.2178,15.3942,15.2052,15.3501,1808400.0
2010-02-25 10:00:00,24.35,24.36,24.19,24.28,851700.0,15.3438,15.3501,15.243,15.2997,851700.0
2010-02-25 10:30:00,24.27,24.27,24.17,24.18,405700.0,15.2934,15.2934,15.2304,15.2367,405700.0
2010-02-25 11:00:00,24.17,24.18,24.08,24.1,370500.0,15.2304,15.2367,15.1737,15.1863,370500.0
2010-02-25 11:30:00,24.1,24.2,24.0,24.02,452900.0,15.1863,15.2493,15.1233,15.1359,452900.0
2010-02-25 12:00:00,24.02,24.16,24.0,24.15,506400.0,15.1359,15.2241,15.1233,15.2178,506400.0
2010-02-25 12:30:00,24.15,24.29,24.15,24.25,510800.0,15.2178,15.306,15.2178,15.2808,510800.0
2010-02-25 13:00:00,24.25,24.26,24.19,24.19,366600.0,15.2808,15.2871,15.243,15.243,366600.0
2010-02-25 13:30:00,24.19,24.32,24.19,24.32,461000.0,15.243,15.3249,15.243,15.3249,461000.0
2010-02-25 14:00:00,24.33,24.4,24.24,24.25,738300.0,15.3312,15.3753,15.2745,15.2808,738300.0
2010-02-25 14:30:00,24.25,24.31,24.22,24.22,760900.0,15.2808,15.3186,15.2619,15.2619,760900.0
2010-02-25 15:00:00,24.22,24.23,24.1,24.11,1834400.0,15.2619,15.2682,15.1863,15.1926,1834400.0
2010-02-25 15:30:00,24.1,24.31,24.1,24.3,2719200.0,15.1863,15.3186,15.1863,15.3123,2719200.0
2010-02-26 09:30:00,24.21,24.59,24.21,24.5,1256000.0,15.2556,15.4951,15.2556,15.4383,1256000.0
2010-02-26 10:00:00,24.49,24.56,24.38,24.5,1385200.0,15.432,15.4761,15.3627,15.4383,1385200.0
2010-02-26 10:30:00,24.5,24.57,24.42,24.44,453800.0,15.4383,15.4825,15.3879,15.4005,453800.0
2010-02-26 11:00:00,24.44,24.48,24.38,24.44,356000.0,15.4005,15.4257,15.3627,15.4005,356000.0
2010-02-26 11:30:00,24.44,24.49,24.37,24.4,474600.0,15.4005,15.432,15.3564,15.3753,474600.0
2010-02-26 12:00:00,24.41,24.45,24.38,24.44,432100.0,15.3816,15.4068,15.3627,15.4005,432100.0
2010-02-26 12:30:00,24.44,24.46,24.38,24.39,303600.0,15.4005,15.4131,15.3627,15.369,303600.0
2010-02-26 13:00:00,24.39,24.48,24.37,24.48,205900.0,15.369,15.4257,15.3564,15.4257,205900.0
2010-02-26 13:30:00,24.47,24.58,24.47,24.56,346000.0,15.4194,15.4888,15.4194,15.4761,346000.0
2010-02-26 14:00:00,24.55,24.58,24.5,24.56,386800.0,15.4698,15.4888,15.4383,15.4761,386800.0
2010-02-26 14:30:00,24.57,24.63,24.55,24.63,323200.0,15.4825,15.5203,15.4698,15.5203,323200.0
2010-02-26 15:00:00,24.63,24.71,24.59,24.68,654900.0,15.5203,15.5707,15.4951,15.5518,654900.0
2010-02-26 15:30:00,24.69,24.69,24.61,24.61,1649300.0,15.5581,15.5581,15.5077,15.5077,1649300.0
2010-03-01 09:30:00,24.62,24.73,24.44,24.46,661200.0,15.514,15.5833,15.4005,15.4131,661200.0
2010-03-01 10:00:00,24.47,24.58,24.41,24.47,517600.0,15.4194,15.4888,15.3816,15.4194,517600.0
2010-03-01 10:30:00,24.48,24.51,24.43,24.48,594300.0,15.4257,15.4446,15.3942,15.4257,594300.0
2010-03-01 11:00:00,24.48,24.56,24.46,24.47,464400.0,15.4257,15.4761,15.4131,15.4194,464400.0
2010-03-01 11:30:00,24.48,24.55,24.44,24.53,363500.0,15.4257,15.4698,15.4005,15.4572,363500.0
2010-03-01 12:00:00,24.53,24.57,24.48,24.49,347400.0,15.4572,15.4825,15.4257,15.432,347400.0
2010-03-01 12:30:00,24.49,24.51,24.41,24.44,316400.0,15.432,15.4446,15.3816,15.4005,316400.0
2010-03-01 13:00:00,24.44,24.51,24.41,24.49,276200.0,15.4005,15.4446,15.3816,15.432,276200.0
2010-03-01 13:30:00,24.5,24.55,24.48,24.55,183400.0,15.4383,15.4698,15.4257,15.4698,183400.0
2010-03-01 14:00:00,24.54,24.55,24.48,24.5,301300.0,15.4635,15.4698,15.4257,15.4383,301300.0
2010-03-01 14:30:00,24.51,24.51,24.41,24.43,494200.0,15.4446,15.4446,15.3816,15.3942,494200.0
2010-03-01 15:00:00,24.44,24.49,24.39,24.43,569100.0,15.4005,15.432,15.369,15.3942,569100.0
2010-03-01 15:30:00,24.43,24.52,24.39,24.5,1122200.0,15.3942,15.4509,15.369,15.4383,1122200.0
2010-03-02 09:30:00,24.85,24.85,24.58,24.69,703100.0,15.6589,15.6589,15.4888,15.5581,703100.0
2010-03-02 10:00:00,24.7,24.74,24.67,24.72,448200.0,15.5644,15.5896,15.5455,15.577,448200.0
2010-03-02 10:30:00,24.73,24.85,24.73,24.84,439000.0,15.5833,15.6589,15.5833,15.6526,439000.0
2010-03-02 11:00:00,24.84,24.89,24.78,24.89,623900.0,15.6526,15.6841,15.6148,15.6841,623900.0
2010-03-02 11:30:00,24.89,24.91,24.86,24.88,281500.0,15.6841,15.6967,15.6652,15.6778,281500.0
2010-03-02 12:00:00,24.89,24.89,24.76,24.78,177100.0,15.6841,15.6841,15.6022,15.6148,177100.0
2010-03-02 12:30:00,24.78,24.84,24.75,24.83,203900.0,15.6148,15.6526,15.5959,15.6463,203900.0
2010-03-02 13:00:00,24.83,24.85,24.79,24.83,132200.0,15.6463,15.6589,15.6211,15.6463,132200.0
2010-03-02 13:30:00,24.83,24.87,24.8,24.85,231700.0,15.6463,15.6715,15.6274,15.6589,231700.0
2010-03-02 14:00:00,24.85,24.87,24.7,24.74,479700.0,15.6589,15.6715,15.5644,15.5896,479700.0
2010-03-02 14:30:00,24.75,24.86,24.71,24.8,720600.0,15.5959,15.6652,15.5707,15.6274,720600.0
2010-03-02 15:00:00,24.8,24.86,24.74,24.74,529300.0,15.6274,15.6652,15.5896,15.5896,529300.0
2010-03-02 15:30:00,24.74,24.81,24.69,24.75,1934700.0,15.5896,15.6337,15.5581,15.5959,1934700.0
2010-03-03 09:30:00,24.69,24.84,24.66,24.74,906000.0,15.5581,15.6526,15.5392,15.5896,906000.0
2010-03-03 10:00:00,24.75,24.85,24.74,24.8,737800.0,15.5959,15.6589,15.5896,15.6274,737800.0
2010-03-03 10:30:00,24.8,24.86,24.78,24.83,687300.0,15.6274,15.6652,15.6148,15.6463,687300.0
2010-03-03 11:00:00,24.84,24.89,24.82,24.88,771800.0,15.6526,15.6841,15.64,15.6778,771800.0
2010-03-03 11:30:00,24.89,24.91,24.85,24.88,276300.0,15.6841,15.6967,15.6589,15.6778,276300.0
2010-03-03 12:00:00,24.87,24.88,24.8,24.83,328700.0,15.6715,15.6778,15.6274,15.6463,328700.0
2010-03-03 12:30:00,24.83,24.85,24.78,24.82,427100.0,15.6463,15.6589,15.6148,15.64,427100.0
2010-03-03 13:00:00,24.81,24.83,24.68,24.69,755000.0,15.6337,15.6463,15.5518,15.5581,755000.0
2010-03-03 13:30:00,24.69,24.79,24.69,24.79,319700.0,15.5581,15.6211,15.5581,15.6211,319700.0
2010-03-03 14:00:00,24.79,24.8,24.69,24.71,340500.0,15.6211,15.6274,15.5581,15.5707,340500.0
2010-03-03 14:30:00,24.7,24.74,24.63,24.68,548000.0,15.5644,15.5896,15.5203,15.5518,548000.0
2010-03-03 15:00:00,24.68,24.69,24.61,24.66,576700.0,15.5518,15.5581,15.5077,15.5392,576700.0
2010-03-03 15:30:00,24.65,24.75,24.64,24.66,1134400.0,15.5329,15.5959,15.5266,15.5392,1134400.0
2010-03-04 09:30:00,24.67,24.81,24.66,24.7,731600.0,15.5455,15.6337,15.5392,15.5644,731600.0
2010-03-04 10:00:00,24.7,24.76,24.65,24.67,821600.0,15.5644,15.6022,15.5329,15.5455,821600.0
2010-03-04 10:30:00,24.67,24.68,24.55,24.62,726600.0,15.5455,15.5518,15.4698,15.514,726600.0
2010-03-04 11:00:00,24.63,24.71,24.62,24.71,455100.0,15.5203,15.5707,15.514,15.5707,455100.0
2010-03-04 11:30:00,24.71,24.79,24.69,24.78,425100.0,15.5707,15.6211,15.5581,15.6148,425100.0
2010-03-04 12:00:00,24.78,24.79,24.71,24.77,256900.0,15.6148,15.6211,15.5707,15.6085,256900.0
2010-03-04 12:30:00,24.76,24.78,24.75,24.76,224700.0,15.6022,15.6148,15.5959,15.6022,224700.0
2010-03-04 13:00:00,24.75,24.79,24.74,24.78,284100.0,15.5959,15.6211,15.5896,15.6148,284100.0
2010-03-04 13:30:00,24.78,24.78,24.66,24.71,462500.0,15.6148,15.6148,15.5392,15.5707,462500.0
2010-03-04 14:00:00,24.7,24.71,24.66,24.68,301100.0,15.5644,15.5707,15.5392,15.5518,301100.0
2010-03-04 14:30:00,24.68,24.73,24.67,24.71,327700.0,15.5518,15.5833,15.5455,15.5707,327700.0
2010-03-04 15:00:00,24.7,24.71,24.63,24.69,409100.0,15.5644,15.5707,15.5203,15.5581,409100.0
2010-03-04 15:30:00,24.69,24.79,24.69,24.73,1255900.0,15.5581,15.6211,15.5581,15.5833,1255900.0
2010-03-05 09:30:00,24.86,24.92,24.64,24.78,1222400.0,15.6652,15.703,15.5266,15.6148,1222400.0
2010-03-05 10:00:00,24.78,24.97,24.77,24.97,649500.0,15.6148,15.7345,15.6085,15.7345,649500.0
2010-03-05 10:30:00,24.96,24.97,24.91,24.94,429500.0,15.7282,15.7345,15.6967,15.7156,429500.0
2010-03-05 11:00:00,24.94,25.0,24.92,24.98,546000.0,15.7156,15.7534,15.703,15.7408,546000.0
2010-03-05 11:30:00,24.99,25.08,24.98,25.06,587300.0,15.7471,15.8038,15.7408,15.7912,587300.0
2010-03-05 12:00:00,25.07,25.08,24.99,25.02,397600.0,15.7975,15.8038,15.7471,15.766,397600.0
2010-03-05 12:30:00,25.03,25.03,24.97,24.97,229500.0,15.7723,15.7723,15.7345,15.7345,229500.0
2010-03-05 13:00:00,24.97,25.0,24.94,24.96,250200.0,15.7345,15.7534,15.7156,15.7282,250200.0
2010-03-05 13:30:00,24.97,25.0,24.92,25.0,423500.0,15.7345,15.7534,15.703,15.7534,423500.0
2010-03-05 14:00:00,25.0,25.03,24.96,24.98,348200.0,15.7534,15.7723,15.7282,15.7408,348200.0
2010-03-05 14:30:00,24.97,25.13,24.97,25.11,708900.0,15.7345,15.8353,15.7345,15.8227,708900.0
2010-03-05 15:00:00,25.12,25.2,25.11,25.18,660100.0,15.829,15.8794,15.8227,15.8668,660100.0
2010-03-05 15:30:00,25.18,25.25,25.17,25.19,1820400.0,15.8668,15.9109,15.8605,15.8731,1820400.0
2010-03-08 09:30:00,25.15,25.31,25.11,25.15,836000.0,15.8479,15.9488,15.8227,15.8479,836000.0
2010-03-08 10:00:00,25.15,25.26,25.1,25.23,642400.0,15.8479,15.9172,15.8164,15.8983,642400.0
2010-03-08 10:30:00,25.23,25.24,25.12,25.18,491200.0,15.8983,15.9046,15.829,15.8668,491200.0
2010-03-08 11:00:00,25.18,25.19,25.06,25.06,550900.0,15.8668,15.8731,15.7912,15.7912,550900.0
2010-03-08 11:30:00,25.06,25.07,25.02,25.02,353500.0,15.7912,15.7975,15.766,15.766,353500.0
2010-03-08 12:00:00,25.03,25.09,25.01,25.09,447700.0,15.7723,15.8101,15.7597,15.8101,447700.0
2010-03-08 12:30:00,25.08,25.11,25.04,25.1,374800.0,15.8038,15.8227,15.7786,15.8164,374800.0
2010-03-08 13:00:00,25.09,25.15,25.09,25.11,313600.0,15.8101,15.8479,15.8101,15.8227,313600.0
2010-03-08 13:30:00,25.12,25.12,25.09,25.1,315900.0,15.829,15.829,15.8101,15.8164,315900.0
2010-03-08 14:00:00,25.1,25.15,25.03,25.14,646700.0,15.8164,15.8479,15.7723,15.8416,646700.0
2010-03-08 14:30:00,25.14,25.19,25.07,25.1,507600.0,15.8416,15.8731,15.7975,15.8164,507600.0
2010-03-08 15:00:00,25.09,25.15,25.02,25.03,846300.0,15.8101,15.8479,15.766,15.7723,846300.0
2010-03-08 15:30:00,25.03,25.04,24.99,24.99,1302200.0,15.7723,15.7786,15.7471,15.7471,1302200.0
2010-03-09 09:30:00,24.8,24.88,24.52,24.67,1806700.0,15.6274,15.6778,15.4509,15.5455,1806700.0
2010-03-09 10:00:00,24.67,24.71,24.6,24.63,1295000.0,15.5455,15.5707,15.5014,15.5203,1295000.0
2010-03-09 10:30:00,24.65,24.67,24.61,24.65,992100.0,15.5329,15.5455,15.5077,15.5329,992100.0
2010-03-09 11:00:00,24.65,24.67,24.59,24.61,982000.0,15.5329,15.5455,15.4951,15.5077,982000.0
2010-03-09 11:30:00,24.61,24.76,24.59,24.74,1052300.0,15.5077,15.6022,15.4951,15.5896,1052300.0
2010-03-09 12:00:00,24.74,24.78,24.7,24.77,456100.0,15.5896,15.6148,15.5644,15.6085,456100.0
2010-03-09 12:30:00,24.78,24.79,24.67,24.75,509700.0,15.6148,15.6211,15.5455,15.5959,509700.0
2010-03-09 13:00:00,24.74,24.79,24.7,24.75,619100.0,15.5896,15.6211,15.5644,15.5959,619100.0
2010-03-09 13:30:00,24.75,24.76,24.68,24.74,804600.0,15.5959,15.6022,15.5518,15.5896,804600.0
2010-03-09 14:00:00,24.75,24.83,24.74,24.83,382200.0,15.5959,15.6463,15.5896,15.6463,382200.0
2010-03-09 14:30:00,24.83,24.86,24.66,24.67,910900.0,15.6463,15.6652,15.5392,15.5455,910900.0
2010-03-09 15:00:00,24.67,24.73,24.59,24.65,895100.0,15.5455,15.5833,15.4951,15.5329,895100.0
2010-03-09 15:30:00,24.65,24.73,24.62,24.66,1850700.0,15.5329,15.5833,15.514,15.5392,1850700.0
2010-03-10 09:30:00,24.8,24.99,24.76,24.96,1106300.0,15.6274,15.7471,15.6022,15.7282,1106300.0
2010-03-10 10:00:00,24.95,25.05,24.89,24.93,1322300.0,15.7219,15.7849,15.6841,15.7093,1322300.0
2010-03-10 10:30:00,24.93,25.1,24.93,25.09,1398500.0,15.7093,15.8164,15.7093,15.8101,1398500.0
2010-03-10 11:00:00,25.09,25.15,25.07,25.15,1076100.0,15.8101,15.8479,15.7975,15.8479,1076100.0
2010-03-10 11:30:00,25.15,25.2,25.07,25.12,592700.0,15.8479,15.8794,15.7975,15.829,592700.0
2010-03-10 12:00:00,25.11,25.12,24.9,24.92,821500.0,15.8227,15.829,15.6904,15.703,821500.0
2010-03-10 12:30:00,24.92,25.08,24.87,25.07,652000.0,15.703,15.8038,15.6715,15.7975,652000.0
2010-03-10 13:00:00,25.07,25.1,25.02,25.08,504200.0,15.7975,15.8164,15.766,15.8038,504200.0
2010-03-10 13:30:00,25.08,25.1,25.03,25.05,307400.0,15.8038,15.8164,15.7723,15.7849,307400.0
2010-03-10 14:00:00,25.04,25.16,25.02,25.13,516000.0,15.7786,15.8542,15.766,15.8353,516000.0
2010-03-10 14:30:00,25.13,25.13,25.01,25.01,581000.0,15.8353,15.8353,15.7597,15.7597,581000.0
2010-03-10 15:00:00,25.01,25.07,24.92,24.92,902000.0,15.7597,15.7975,15.703,15.703,902000.0
2010-03-10 15:30:00,24.92,25.01,24.88,24.97,1547800.0,15.703,15.7597,15.6778,15.7345,1547800.0
2010-03-11 09:30:00,24.87,25.02,24.82,24.88,967900.0,15.6715,15.766,15.64,15.6778,967900.0
2010-03-11 10:00:00,24.88,25.07,24.87,25.04,784600.0,15.6778,15.7975,15.6715,15.7786,784600.0
2010-03-11 10:30:00,25.05,25.23,25.03,25.2,920800.0,15.7849,15.8983,15.7723,15.8794,920800.0
2010-03-11 11:00:00,25.21,25.23,25.12,25.21,1153700.0,15.8857,15.8983,15.829,15.8857,1153700.0
2010-03-11 11:30:00,25.21,25.25,25.17,25.19,782000.0,15.8857,15.9109,15.8605,15.8731,782000.0
2010-03-11 12:00:00,25.18,25.19,25.05,25.07,993000.0,15.8668,15.8731,15.7849,15.7975,993000.0
2010-03-11 12:30:00,25.08,25.16,25.05,25.13,564100.0,15.8038,15.8542,15.7849,15.8353,564100.0
2010-03-11 13:00:00,25.12,25.18,25.11,25.16,344700.0,15.829,15.8668,15.8227,15.8542,344700.0
2010-03-11 13:30:00,25.17,25.17,25.11,25.11,311700.0,15.8605,15.8605,15.8227,15.8227,311700.0
2010-03-11 14:00:00,25.11,25.13,25.08,25.1,573300.0,15.8227,15.8353,15.8038,15.8164,573300.0
2010-03-11 14:30:00,25.1,25.38,25.1,25.35,1618800.0,15.8164,15.9929,15.8164,15.974,1618800.0
2010-03-11 15:00:00,25.35,25.45,25.33,25.37,1815600.0,15.974,16.037,15.9614,15.9866,1815600.0
2010-03-11 15:30:00,25.36,25.52,25.33,25.49,3028600.0,15.9803,16.0811,15.9614,16.0622,3028600.0
2010-03-12 09:30:00,25.68,25.89,25.65,25.89,1607700.0,16.1819,16.3142,16.163,16.3142,1607700.0
2010-03-12 10:00:00,25.89,25.89,25.65,25.68,1557700.0,16.3142,16.3142,16.163,16.1819,1557700.0
2010-03-12 10:30:00,25.69,25.72,25.58,25.64,924900.0,16.1882,16.2071,16.1189,16.1567,924900.0
2010-03-12 11:00:00,25.63,25.73,25.56,25.72,726100.0,16.1504,16.2134,16.1063,16.2071,726100.0
2010-03-12 11:30:00,25.72,25.81,25.72,25.8,1203500.0,16.2071,16.2638,16.2071,16.2575,1203500.0
2010-03-12 12:00:00,25.8,25.97,25.78,25.92,1132800.0,16.2575,16.3646,16.2449,16.3331,1132800.0
2010-03-12 12:30:00,25.92,25.96,25.84,25.94,715600.0,16.3331,16.3583,16.2827,16.3457,715600.0
2010-03-12 13:00:00,25.93,26.0,25.9,25.99,782000.0,16.3394,16.3835,16.3205,16.3772,782000.0
2010-03-12 13:30:00,25.98,25.99,25.89,25.93,606200.0,16.3709,16.3772,16.3142,16.3394,606200.0
2010-03-12 14:00:00,25.93,25.98,25.89,25.9,538400.0,16.3394,16.3709,16.3142,16.3205,538400.0
2010-03-12 14:30:00,25.9,25.9,25.77,25.79,580700.0,16.3205,16.3205,16.2386,16.2512,580700.0
2010-03-12 15:00:00,25.8,25.81,25.64,25.64,982200.0,16.2575,16.2638,16.1567,16.1567,982200.0
2010-03-12 15:30:00,25.64,25.71,25.62,25.67,1904600.0,16.1567,16.2008,16.1441,16.1756,1904600.0
2010-03-15 09:30:00,25.59,25.77,25.45,25.62,936600.0,16.1252,16.2386,16.037,16.1441,936600.0
2010-03-15 10:00:00,25.63,25.76,25.53,25.68,764400.0,16.1504,16.2323,16.0874,16.1819,764400.0
2010-03-15 10:30:00,25.68,25.77,25.64,25.75,506700.0,16.1819,16.2386,16.1567,16.226,506700.0
2010-03-15 11:00:00,25.76,25.79,25.52,25.59,613400.0,16.2323,16.2512,16.0811,16.1252,613400.0
2010-03-15 11:30:00,25.58,25.63,25.52,25.62,386400.0,16.1189,16.1504,16.0811,16.1441,386400.0
2010-03-15 12:00:00,25.61,25.65,25.57,25.62,313200.0,16.1378,16.163,16.1126,16.1441,313200.0
2010-03-15 12:30:00,25.61,25.65,25.57,25.57,236600.0,16.1378,16.163,16.1126,16.1126,236600.0
2010-03-15 13:00:00,25.58,25.7,25.54,25.7,534800.0,16.1189,16.1945,16.0937,16.1945,534800.0
2010-03-15 13:30:00,25.69,25.75,25.69,25.71,258600.0,16.1882,16.226,16.1882,16.2008,258600.0
2010-03-15 14:00:00,25.72,25.73,25.64,25.72,290500.0,16.2071,16.2134,16.1567,16.2071,290500.0
2010-03-15 14:30:00,25.72,25.79,25.63,25.74,553400.0,16.2071,16.2512,16.1504,16.2197,553400.0
2010-03-15 15:00:00,25.74,25.87,25.73,25.83,756100.0,16.2197,16.3016,16.2134,16.2764,756100.0
2010-03-15 15:30:00,25.83,25.98,25.82,25.91,1496700.0,16.2764,16.3709,16.2701,16.3268,1496700.0
2010-03-16 09:30:00,25.96,25.99,25.8,25.94,1089900.0,16.3583,16.3772,16.2575,16.3457,1089900.0
2010-03-16 10:00:00,25.95,26.0,25.91,25.92,609400.0,16.352,16.3835,16.3268,16.3331,609400.0
2010-03-16 10:30:00,25.93,26.0,25.89,25.99,545500.0,16.3394,16.3835,16.3142,16.3772,545500.0
2010-03-16 11:00:00,25.98,26.0,25.94,26.0,554000.0,16.3709,16.3835,16.3457,16.3835,554000.0
2010-03-16 11:30:00,26.0,26.04,25.96,26.0,1175400.0,16.3835,16.4088,16.3583,16.3835,1175400.0
2010-03-16 12:00:00,26.0,26.0,25.9,25.92,359500.0,16.3835,16.3835,16.3205,16.3331,359500.0
2010-03-16 12:30:00,25.91,25.95,25.83,25.93,330900.0,16.3268,16.352,16.2764,16.3394,330900.0
2010-03-16 13:00:00,25.93,25.93,25.85,25.88,261800.0,16.3394,16.3394,16.289,16.3079,261800.0
2010-03-16 13:30:00,25.88,25.92,25.87,25.9,292200.0,16.3079,16.3331,16.3016,16.3205,292200.0
2010-03-16 14:00:00,25.9,26.0,25.81,25.99,902900.0,16.3205,16.3835,16.2638,16.3772,902900.0
2010-03-16 14:30:00,26.0,26.06,25.83,26.05,1160500.0,16.3835,16.4214,16.2764,16.4151,1160500.0
2010-03-16 15:00:00,26.05,26.13,25.98,26.11,773000.0,16.4151,16.4655,16.3709,16.4529,773000.0
2010-03-16 15:30:00,26.12,26.14,26.05,26.11,1621700.0,16.4592,16.4718,16.4151,16.4529,1621700.0
2010-03-17 09:30:00,26.03,26.22,26.03,26.15,919200.0,16.4025,16.5222,16.4025,16.4781,919200.0
2010-03-17 10:00:00,26.15,26.16,25.94,25.95,1182600.0,16.4781,16.4844,16.3457,16.352,1182600.0
2010-03-17 10:30:00,25.95,26.03,25.9,26.02,863000.0,16.352,16.4025,16.3205,16.3961,863000.0
2010-03-17 11:00:00,26.02,26.11,26.0,26.08,721800.0,16.3961,16.4529,16.3835,16.434,721800.0
2010-03-17 11:30:00,26.08,26.11,26.0,26.02,498700.0,16.434,16.4529,16.3835,16.3961,498700.0
2010-03-17 12:00:00,26.02,26.05,25.99,26.01,382000.0,16.3961,16.4151,16.3772,16.3898,382000.0
2010-03-17 12:30:00,26.01,26.09,26.0,26.09,380900.0,16.3898,16.4403,16.3835,16.4403,380900.0
2010-03-17 13:00:00,26.09,26.13,26.06,26.13,653900.0,16.4403,16.4655,16.4214,16.4655,653900.0
2010-03-17 13:30:00,26.13,26.24,26.13,26.21,755900.0,16.4655,16.5348,16.4655,16.5159,755900.0
2010-03-17 14:00:00,26.21,26.32,26.19,26.29,676600.0,16.5159,16.5852,16.5033,16.5663,676600.0
2010-03-17 14:30:00,26.29,26.32,26.12,26.13,1122300.0,16.5663,16.5852,16.4592,16.4655,1122300.0
2010-03-17 15:00:00,26.12,26.2,26.05,26.11,778700.0,16.4592,16.5096,16.4151,16.4529,778700.0
2010-03-17 15:30:00,26.11,26.21,26.06,26.2,2210000.0,16.4529,16.5159,16.4214,16.5096,2210000.0
2010-03-18 09:30:00,26.09,26.25,26.04,26.17,755000.0,16.4403,16.5411,16.4088,16.4907,755000.0
2010-03-18 10:00:00,26.18,26.23,26.03,26.11,649600.0,16.497,16.5285,16.4025,16.4529,649600.0
2010-03-18 10:30:00,26.11,26.15,26.07,26.13,730500.0,16.4529,16.4781,16.4277,16.4655,730500.0
2010-03-18 11:00:00,26.13,26.14,26.03,26.04,509800.0,16.4655,16.4718,16.4025,16.4088,509800.0
2010-03-18 11:30:00,26.04,26.05,25.85,25.87,729400.0,16.4088,16.4151,16.289,16.3016,729400.0
2010-03-18 12:00:00,25.88,25.93,25.8,25.93,534300.0,16.3079,16.3394,16.2575,16.3394,534300.0
2010-03-18 12:30:00,25.93,25.93,25.83,25.85,368400.0,16.3394,16.3394,16.2764,16.289,368400.0
2010-03-18 13:00:00,25.84,25.94,25.84,25.89,376400.0,16.2827,16.3457,16.2827,16.3142,376400.0
2010-03-18 13:30:00,25.89,25.92,25.83,25.86,207300.0,16.3142,16.3331,16.2764,16.2953,207300.0
2010-03-18 14:00:00,25.87,25.9,25.83,25.9,362300.0,16.3016,16.3205,16.2764,16.3205,362300.0
2010-03-18 14:30:00,25.9,25.96,25.81,25.86,533600.0,16.3205,16.3583,16.2638,16.2953,533600.0
2010-03-18 15:00:00,25.87,25.94,25.84,25.92,596500.0,16.3016,16.3457,16.2827,16.3331,596500.0
2010-03-18 15:30:00,25.92,26.04,25.91,25.99,1689900.0,16.3331,16.4088,16.3268,16.3772,1689900.0
2010-03-19 09:30:00,26.13,26.38,26.0,26.36,4305500.0,16.4655,16.623,16.3835,16.6104,4305500.0
2010-03-19 10:00:00,26.36,26.39,26.07,26.12,1097300.0,16.6104,16.6293,16.4277,16.4592,1097300.0
2010-03-19 10:30:00,26.11,26.12,26.01,26.07,703400.0,16.4529,16.4592,16.3898,16.4277,703400.0
2010-03-19 11:00:00,26.07,26.07,25.78,25.8,918900.0,16.4277,16.4277,16.2449,16.2575,918900.0
2010-03-19 11:30:00,25.81,25.95,25.77,25.91,474800.0,16.2638,16.352,16.2386,16.3268,474800.0
2010-03-19 12:00:00,25.9,26.0,25.9,25.94,484300.0,16.3205,16.3835,16.3205,16.3457,484300.0
2010-03-19 12:30:00,25.94,26.02,25.92,25.94,315400.0,16.3457,16.3961,16.3331,16.3457,315400.0
2010-03-19 13:00:00,25.95,26.04,25.94,25.98,298400.0,16.352,16.4088,16.3457,16.3709,298400.0
2010-03-19 13:30:00,25.99,26.05,25.96,26.04,238300.0,16.3772,16.4151,16.3583,16.4088,238300.0
2010-03-19 14:00:00,26.04,26.1,25.99,26.05,336800.0,16.4088,16.4466,16.3772,16.4151,336800.0
2010-03-19 14:30:00,26.06,26.06,25.97,25.98,300400.0,16.4214,16.4214,16.3646,16.3709,300400.0
2010-03-19 15:00:00,25.99,26.07,25.97,26.03,365000.0,16.3772,16.4277,16.3646,16.4025,365000.0
2010-03-19 15:30:00,26.02,26.16,25.97,26.13,2218600.0,16.3961,16.4844,16.3646,16.4655,2218600.0
2010-03-22 09:30:00,25.89,26.18,25.87,26.16,1090600.0,16.3142,16.497,16.3016,16.4844,1090600.0
2010-03-22 10:00:00,26.16,26.32,26.09,26.28,749500.0,16.4844,16.5852,16.4403,16.56,749500.0
2010-03-22 10:30:00,26.28,26.35,26.25,26.29,565300.0,16.56,16.6041,16.5411,16.5663,565300.0
2010-03-22 11:00:00,26.29,26.33,26.23,26.27,414500.0,16.5663,16.5915,16.5285,16.5537,414500.0
2010-03-22 11:30:00,26.27,26.31,26.19,26.26,794600.0,16.5537,16.5789,16.5033,16.5474,794600.0
2010-03-22 12:00:00,26.25,26.3,26.16,26.18,549600.0,16.5411,16.5726,16.4844,16.497,549600.0
2010-03-22 12:30:00,26.17,26.24,26.13,26.21,406900.0,16.4907,16.5348,16.4655,16.5159,406900.0
2010-03-22 13:00:00,26.22,26.35,26.21,26.34,503200.0,16.5222,16.6041,16.5159,16.5978,503200.0
2010-03-22 13:30:00,26.33,26.38,26.33,26.33,222000.0,16.5915,16.623,16.5915,16.5915,222000.0
2010-03-22 14:00:00,26.33,26.34,26.27,26.31,294800.0,16.5915,16.5978,16.5537,16.5789,294800.0
2010-03-22 14:30:00,26.32,26.32,26.23,26.25,400600.0,16.5852,16.5852,16.5285,16.5411,400600.0
2010-03-22 15:00:00,26.25,26.33,26.2,26.26,698600.0,16.5411,16.5915,16.5096,16.5474,698600.0
2010-03-22 15:30:00,26.26,26.28,26.21,26.23,1319700.0,16.5474,16.56,16.5159,16.5285,1319700.0
2010-03-23 09:30:00,26.26,26.3,26.06,26.11,1321900.0,16.5474,16.5726,16.4214,16.4529,1321900.0
2010-03-23 10:00:00,26.11,26.19,26.03,26.11,1190500.0,16.4529,16.5033,16.4025,16.4529,1190500.0
2010-03-23 10:30:00,26.11,26.12,25.99,26.03,560100.0,16.4529,16.4592,16.3772,16.4025,560100.0
2010-03-23 11:00:00,26.02,26.03,25.94,25.96,655200.0,16.3961,16.4025,16.3457,16.3583,655200.0
2010-03-23 11:30:00,25.96,26.03,25.95,26.03,393700.0,16.3583,16.4025,16.352,16.4025,393700.0
2010-03-23 12:00:00,26.03,26.1,26.0,26.08,436300.0,16.4025,16.4466,16.3835,16.434,436300.0
2010-03-23 12:30:00,26.09,26.1,26.04,26.06,243200.0,16.4403,16.4466,16.4088,16.4214,243200.0
2010-03-23 13:00:00,26.07,26.17,26.06,26.15,510500.0,16.4277,16.4907,16.4214,16.4781,510500.0
2010-03-23 13:30:00,26.15,26.16,26.05,26.05,286800.0,16.4781,16.4844,16.4151,16.4151,286800.0
2010-03-23 14:00:00,26.06,26.13,26.05,26.11,237300.0,16.4214,16.4655,16.4151,16.4529,237300.0
2010-03-23 14:30:00,26.1,26.13,26.08,26.11,480200.0,16.4466,16.4655,16.434,16.4529,480200.0
2010-03-23 15:00:00,26.1,26.24,26.1,26.21,928900.0,16.4466,16.5348,16.4466,16.5159,928900.0
2010-03-23 15:30:00,26.21,26.26,26.2,26.24,1276300.0,16.5159,16.5474,16.5096,16.5348,1276300.0
2010-03-24 09:30:00,26.1,26.34,26.1,26.27,927000.0,16.4466,16.5978,16.4466,16.5537,927000.0
2010-03-24 10:00:00,26.26,26.42,26.21,26.35,769800.0,16.5474,16.6482,16.5159,16.6041,769800.0
2010-03-24 10:30:00,26.34,26.45,26.3,26.37,711900.0,16.5978,16.6671,16.5726,16.6167,711900.0
2010-03-24 11:00:00,26.37,26.38,26.15,26.26,572500.0,16.6167,16.623,16.4781,16.5474,572500.0
2010-03-24 11:30:00,26.27,26.32,26.21,26.31,257200.0,16.5537,16.5852,16.5159,16.5789,257200.0
2010-03-24 12:00:00,26.31,26.39,26.29,26.39,317500.0,16.5789,16.6293,16.5663,16.6293,317500.0
2010-03-24 12:30:00,26.38,26.4,26.3,26.33,328600.0,16.623,16.6356,16.5726,16.5915,328600.0
2010-03-24 13:00:00,26.33,26.33,26.16,26.23,462900.0,16.5915,16.5915,16.4844,16.5285,462900.0
2010-03-24 13:30:00,26.24,26.29,26.15,26.2,360900.0,16.5348,16.5663,16.4781,16.5096,360900.0
2010-03-24 14:00:00,26.2,26.24,26.18,26.19,342500.0,16.5096,16.5348,16.497,16.5033,342500.0
2010-03-24 14:30:00,26.19,26.27,26.17,26.21,449900.0,16.5033,16.5537,16.4907,16.5159,449900.0
2010-03-24 15:00:00,26.2,26.3,26.19,26.23,493900.0,16.5096,16.5726,16.5033,16.5285,493900.0
2010-03-24 15:30:00,26.23,26.29,26.17,26.2,924000.0,16.5285,16.5663,16.4907,16.5096,924000.0
2010-03-25 09:30:00,26.34,26.48,26.27,26.33,934400.0,16.5978,16.686,16.5537,16.5915,934400.0
2010-03-25 10:00:00,26.32,26.43,26.25,26.36,699800.0,16.5852,16.6545,16.5411,16.6104,699800.0
2010-03-25 10:30:00,26.36,26.5,26.35,26.5,554900.0,16.6104,16.6986,16.6041,16.6986,554900.0
2010-03-25 11:00:00,26.49,26.58,26.43,26.55,842900.0,16.6923,16.749,16.6545,16.7301,842900.0
2010-03-25 11:30:00,26.55,26.7,26.54,26.6,663600.0,16.7301,16.8246,16.7238,16.7616,663600.0
2010-03-25 12:00:00,26.6,26.63,26.5,26.56,509300.0,16.7616,16.7805,16.6986,16.7364,509300.0
2010-03-25 12:30:00,26.57,26.62,26.52,26.52,290700.0,16.7427,16.7742,16.7112,16.7112,290700.0
2010-03-25 13:00:00,26.52,26.61,26.49,26.54,393500.0,16.7112,16.7679,16.6923,16.7238,393500.0
2010-03-25 13:30:00,26.54,26.54,26.35,26.41,595800.0,16.7238,16.7238,16.6041,16.6419,595800.0
2010-03-25 14:00:00,26.4,26.47,26.28,26.32,448100.0,16.6356,16.6797,16.56,16.5852,448100.0
2010-03-25 14:30:00,26.31,26.43,26.29,26.4,508900.0,16.5789,16.6545,16.5663,16.6356,508900.0
2010-03-25 15:00:00,26.4,26.49,26.36,26.37,591900.0,16.6356,16.6923,16.6104,16.6167,591900.0
2010-03-25 15:30:00,26.37,26.39,26.13,26.18,1916200.0,16.6167,16.6293,16.4655,16.497,1916200.0
2010-03-26 09:30:00,26.25,26.43,26.25,26.3,1354600.0,16.5411,16.6545,16.5411,16.5726,1354600.0
2010-03-26 10:00:00,26.31,26.44,26.25,26.31,1061600.0,16.5789,16.6608,16.5411,16.5789,1061600.0
2010-03-26 10:30:00,26.31,26.34,26.26,26.3,589500.0,16.5789,16.5978,16.5474,16.5726,589500.0
2010-03-26 11:00:00,26.3,26.31,26.22,26.27,512500.0,16.5726,16.5789,16.5222,16.5537,512500.0
2010-03-26 11:30:00,26.27,26.38,26.27,26.38,432500.0,16.5537,16.623,16.5537,16.623,432500.0
2010-03-26 12:00:00,26.38,26.39,26.14,26.16,629900.0,16.623,16.6293,16.4718,16.4844,629900.0
2010-03-26 12:30:00,26.16,26.2,25.98,26.0,796900.0,16.4844,16.5096,16.3709,16.3835,796900.0
2010-03-26 13:00:00,25.99,26.05,25.83,26.01,881800.0,16.3772,16.4151,16.2764,16.3898,881800.0
2010-03-26 13:30:00,26.01,26.11,25.99,26.01,381700.0,16.3898,16.4529,16.3772,16.3898,381700.0
2010-03-26 14:00:00,26.01,26.13,25.94,26.11,582300.0,16.3898,16.4655,16.3457,16.4529,582300.0
2010-03-26 14:30:00,26.11,26.16,26.0,26.04,577900.0,16.4529,16.4844,16.3835,16.4088,577900.0
2010-03-26 15:00:00,26.04,26.07,25.93,26.01,659500.0,16.4088,16.4277,16.3394,16.3898,659500.0
2010-03-26 15:30:00,26.01,26.07,25.86,26.06,1919800.0,16.3898,16.4277,16.2953,16.4214,1919800.0
2010-03-29 09:30:00,26.03,26.15,25.8,25.89,1172000.0,16.434,16.5098,16.2888,16.3457,1172000.0
2010-03-29 10:00:00,25.9,26.0,25.83,25.94,633300.0,16.352,16.4151,16.3078,16.3772,633300.0
2010-03-29 10:30:00,25.93,26.03,25.87,26.02,706600.0,16.3709,16.434,16.333,16.4277,706600.0
2010-03-29 11:00:00,26.02,26.07,25.99,26.05,309100.0,16.4277,16.4593,16.4088,16.4467,309100.0
2010-03-29 11:30:00,26.04,26.05,25.93,25.95,236000.0,16.4404,16.4467,16.3709,16.3835,236000.0
2010-03-29 12:00:00,25.96,25.99,25.88,25.92,239400.0,16.3898,16.4088,16.3393,16.3646,239400.0
2010-03-29 12:30:00,25.91,25.96,25.85,25.94,322500.0,16.3583,16.3898,16.3204,16.3772,322500.0
2010-03-29 13:00:00,25.95,25.99,25.93,25.98,359000.0,16.3835,16.4088,16.3709,16.4025,359000.0
2010-03-29 13:30:00,25.98,26.01,25.92,25.96,251700.0,16.4025,16.4214,16.3646,16.3898,251700.0
2010-03-29 14:00:00,25.96,25.98,25.91,25.95,327900.0,16.3898,16.4025,16.3583,16.3835,327900.0
2010-03-29 14:30:00,25.95,26.01,25.92,26.01,330600.0,16.3835,16.4214,16.3646,16.4214,330600.0
2010-03-29 15:00:00,26.02,26.07,25.98,26.01,354400.0,16.4277,16.4593,16.4025,16.4214,354400.0
2010-03-29 15:30:00,26.01,26.01,25.94,25.97,938500.0,16.4214,16.4214,16.3772,16.3962,938500.0
2010-03-30 09:30:00,25.98,26.17,25.9,26.17,881700.0,16.4025,16.5224,16.352,16.5224,881700.0
2010-03-30 10:00:00,26.17,26.21,26.04,26.09,683700.0,16.5224,16.5477,16.4404,16.4719,683700.0
2010-03-30 10:30:00,26.09,26.15,26.05,26.07,531300.0,16.4719,16.5098,16.4467,16.4593,531300.0
2010-03-30 11:00:00,26.07,26.09,25.94,26.0,1174400.0,16.4593,16.4719,16.3772,16.4151,1174400.0
2010-03-30 11:30:00,26.0,26.0,25.94,26.0,348000.0,16.4151,16.4151,16.3772,16.4151,348000.0
2010-03-30 12:00:00,26.0,26.0,25.97,26.0,404100.0,16.4151,16.4151,16.3962,16.4151,404100.0
2010-03-30 12:30:00,26.0,26.0,25.96,25.98,451900.0,16.4151,16.4151,16.3898,16.4025,451900.0
2010-03-30 13:00:00,25.99,25.99,25.92,25.94,353200.0,16.4088,16.4088,16.3646,16.3772,353200.0
2010-03-30 13:30:00,25.95,25.97,25.9,25.93,619600.0,16.3835,16.3962,16.352,16.3709,619600.0
2010-03-30 14:00:00,25.92,25.94,25.83,25.88,396600.0,16.3646,16.3772,16.3078,16.3393,396600.0
2010-03-30 14:30:00,25.87,25.92,25.86,25.89,779700.0,16.333,16.3646,16.3267,16.3457,779700.0
2010-03-30 15:00:00,25.89,25.9,25.82,25.9,701700.0,16.3457,16.352,16.3015,16.352,701700.0
2010-03-30 15:30:00,25.9,25.9,25.84,25.84,1303500.0,16.352,16.352,16.3141,16.3141,1303500.0
2010-03-31 09:30:00,25.71,25.77,25.64,25.75,900500.0,16.232,16.2699,16.1878,16.2573,900500.0
2010-03-31 10:00:00,25.74,25.81,25.7,25.81,957700.0,16.251,16.2951,16.2257,16.2951,957700.0
2010-03-31 10:30:00,25.81,25.91,25.79,25.83,614300.0,16.2951,16.3583,16.2825,16.3078,614300.0
2010-03-31 11:00:00,25.84,25.89,25.77,25.85,400600.0,16.3141,16.3457,16.2699,16.3204,400600.0
2010-03-31 11:30:00,25.85,25.97,25.85,25.96,599800.0,16.3204,16.3962,16.3204,16.3898,599800.0
2010-03-31 12:00:00,25.96,25.99,25.91,25.95,325600.0,16.3898,16.4088,16.3583,16.3835,325600.0
2010-03-31 12:30:00,25.96,26.0,25.93,25.96,198200.0,16.3898,16.4151,16.3709,16.3898,198200.0
2010-03-31 13:00:00,25.97,25.98,25.93,25.97,173900.0,16.3962,16.4025,16.3709,16.3962,173900.0
2010-03-31 13:30:00,25.98,25.98,25.92,25.95,217500.0,16.4025,16.4025,16.3646,16.3835,217500.0
2010-03-31 14:00:00,25.94,26.0,25.91,25.94,272800.0,16.3772,16.4151,16.3583,16.3772,272800.0
2010-03-31 14:30:00,25.95,25.96,25.81,25.82,372800.0,16.3835,16.3898,16.2951,16.3015,372800.0
2010-03-31 15:00:00,25.82,25.84,25.72,25.84,601800.0,16.3015,16.3141,16.2383,16.3141,601800.0
2010-03-31 15:30:00,25.85,25.9,25.76,25.85,1366600.0,16.3204,16.352,16.2636,16.3204,1366600.0
2010-04-01 09:30:00,26.04,26.11,25.9,26.03,526300.0,16.4404,16.4845,16.352,16.434,526300.0
2010-04-01 10:00:00,26.03,26.07,25.87,26.0,655400.0,16.434,16.4593,16.333,16.4151,655400.0
2010-04-01 10:30:00,26.01,26.05,26.0,26.03,355100.0,16.4214,16.4467,16.4151,16.434,355100.0
2010-04-01 11:00:00,26.03,26.16,26.0,26.16,443600.0,16.434,16.5161,16.4151,16.5161,443600.0
2010-04-01 11:30:00,26.15,26.21,26.15,26.18,369400.0,16.5098,16.5477,16.5098,16.5287,369400.0
2010-04-01 12:00:00,26.17,26.19,26.14,26.15,204600.0,16.5224,16.5351,16.5035,16.5098,204600.0
2010-04-01 12:30:00,26.14,26.19,26.13,26.18,194000.0,16.5035,16.5351,16.4972,16.5287,194000.0
2010-04-01 13:00:00,26.18,26.25,26.17,26.25,262300.0,16.5287,16.5729,16.5224,16.5729,262300.0
2010-04-01 13:30:00,26.24,26.25,26.11,26.17,440200.0,16.5666,16.5729,16.4845,16.5224,440200.0
2010-04-01 14:00:00,26.16,26.17,26.1,26.11,345700.0,16.5161,16.5224,16.4782,16.4845,345700.0
2010-04-01 14:30:00,26.11,26.16,26.05,26.15,560400.0,16.4845,16.5161,16.4467,16.5098,560400.0
2010-04-01 15:00:00,26.15,26.18,26.11,26.14,494500.0,16.5098,16.5287,16.4845,16.5035,494500.0
2010-04-01 15:30:00,26.15,26.26,26.14,26.26,1228400.0,16.5098,16.5793,16.5035,16.5793,1228400.0
2010-04-05 09:30:00,26.32,26.45,26.15,26.39,763700.0,16.6171,16.6992,16.5098,16.6613,763700.0
2010-04-05 10:00:00,26.39,26.47,26.3,26.35,847200.0,16.6613,16.7118,16.6045,16.6361,847200.0
2010-04-05 10:30:00,26.35,26.37,26.31,26.31,492400.0,16.6361,16.6487,16.6108,16.6108,492400.0
2010-04-05 11:00:00,26.32,26.35,26.24,26.3,624400.0,16.6171,16.6361,16.5666,16.6045,624400.0
2010-04-05 11:30:00,26.31,26.32,26.21,26.29,391000.0,16.6108,16.6171,16.5477,16.5982,391000.0
2010-04-05 12:00:00,26.29,26.3,26.24,26.27,286400.0,16.5982,16.6045,16.5666,16.5856,286400.0
2010-04-05 12:30:00,26.28,26.33,26.25,26.3,300500.0,16.5919,16.6234,16.5729,16.6045,300500.0
2010-04-05 13:00:00,26.29,26.34,26.23,26.34,425700.0,16.5982,16.6298,16.5603,16.6298,425700.0
2010-04-05 13:30:00,26.34,26.41,26.28,26.32,471000.0,16.6298,16.674,16.5919,16.6171,471000.0
2010-04-05 14:00:00,26.32,26.37,26.31,26.35,217700.0,16.6171,16.6487,16.6108,16.6361,217700.0
2010-04-05 14:30:00,26.36,26.43,26.31,26.32,360200.0,16.6424,16.6866,16.6108,16.6171,360200.0
2010-04-05 15:00:00,26.32,26.38,26.3,26.32,446800.0,16.6171,16.655,16.6045,16.6171,446800.0
2010-04-05 15:30:00,26.33,26.48,26.32,26.48,1263800.0,16.6234,16.7181,16.6171,16.7181,1263800.0
2010-04-06 09:30:00,26.38,26.63,26.38,26.59,646600.0,16.655,16.8129,16.655,16.7876,646600.0
2010-04-06 10:00:00,26.59,26.87,26.57,26.86,1065800.0,16.7876,16.9644,16.775,16.9581,1065800.0
2010-04-06 10:30:00,26.86,27.0,26.86,26.93,1155900.0,16.9581,17.0465,16.9581,17.0023,1155900.0
2010-04-06 11:00:00,26.93,27.06,26.93,27.03,1186000.0,17.0023,17.0843,17.0023,17.0654,1186000.0
2010-04-06 11:30:00,27.03,27.06,26.88,26.93,884100.0,17.0654,17.0843,16.9707,17.0023,884100.0
2010-04-06 12:00:00,26.93,26.95,26.9,26.91,452400.0,17.0023,17.0149,16.9833,16.9896,452400.0
2010-04-06 12:30:00,26.9,27.02,26.9,27.01,567800.0,16.9833,17.0591,16.9833,17.0528,567800.0
2010-04-06 13:00:00,27.01,27.06,27.01,27.06,471700.0,17.0528,17.0843,17.0528,17.0843,471700.0
2010-04-06 13:30:00,27.06,27.09,27.04,27.08,607700.0,17.0843,17.1033,17.0717,17.097,607700.0
2010-04-06 14:00:00,27.09,27.13,27.05,27.05,499900.0,17.1033,17.1285,17.078,17.078,499900.0
2010-04-06 14:30:00,27.05,27.14,27.05,27.14,720300.0,17.078,17.1348,17.078,17.1348,720300.0
2010-04-06 15:00:00,27.13,27.18,27.11,27.13,959300.0,17.1285,17.1601,17.1159,17.1285,959300.0
2010-04-06 15:30:00,27.12,27.17,27.06,27.09,2047500.0,17.1222,17.1538,17.0843,17.1033,2047500.0
2010-04-07 09:30:00,27.14,27.22,26.88,26.91,1250300.0,17.1348,17.1853,16.9707,16.9896,1250300.0
2010-04-07 10:00:00,26.9,26.97,26.87,26.94,767400.0,16.9833,17.0275,16.9644,17.0086,767400.0
2010-04-07 10:30:00,26.94,26.96,26.68,26.75,837300.0,17.0086,17.0212,16.8444,16.8886,837300.0
2010-04-07 11:00:00,26.74,26.76,26.62,26.72,706700.0,16.8823,16.8949,16.8065,16.8697,706700.0
2010-04-07 11:30:00,26.71,26.72,26.56,26.66,760900.0,16.8634,16.8697,16.7687,16.8318,760900.0
2010-04-07 12:00:00,26.66,26.67,26.59,26.67,380900.0,16.8318,16.8381,16.7876,16.8381,380900.0
2010-04-07 12:30:00,26.67,26.76,26.66,26.74,391900.0,16.8381,16.8949,16.8318,16.8823,391900.0
2010-04-07 13:00:00,26.74,26.83,26.72,26.8,487700.0,16.8823,16.9391,16.8697,16.9202,487700.0
2010-04-07 13:30:00,26.79,26.81,26.71,26.79,441700.0,16.9139,16.9265,16.8634,16.9139,441700.0
2010-04-07 14:00:00,26.78,26.79,26.65,26.7,389200.0,16.9076,16.9139,16.8255,16.857,389200.0
2010-04-07 14:30:00,26.7,26.76,26.65,26.72,661400.0,16.857,16.8949,16.8255,16.8697,661400.0
2010-04-07 15:00:00,26.71,26.71,26.48,26.58,1396700.0,16.8634,16.8634,16.7181,16.7813,1396700.0
2010-04-07 15:30:00,26.58,26.74,26.49,26.7,2524500.0,16.7813,16.8823,16.7245,16.857,2524500.0
2010-04-08 09:30:00,26.57,26.67,26.5,26.54,1136700.0,16.775,16.8381,16.7308,16.756,1136700.0
2010-04-08 10:00:00,26.55,26.72,26.5,26.7,1034300.0,16.7623,16.8697,16.7308,16.857,1034300.0
2010-04-08 10:30:00,26.7,26.87,26.69,26.79,1069900.0,16.857,16.9644,16.8507,16.9139,1069900.0
2010-04-08 11:00:00,26.79,26.94,26.79,26.88,769800.0,16.9139,17.0086,16.9139,16.9707,769800.0
2010-04-08 11:30:00,26.89,27.0,26.88,26.92,819300.0,16.977,17.0465,16.9707,16.9959,819300.0
2010-04-08 12:00:00,26.92,27.0,26.9,26.99,1074800.0,16.9959,17.0465,16.9833,17.0401,1074800.0
2010-04-08 12:30:00,26.99,27.08,26.97,27.08,899800.0,17.0401,17.097,17.0275,17.097,899800.0
2010-04-08 13:00:00,27.08,27.1,26.92,27.07,780100.0,17.097,17.1096,16.9959,17.0906,780100.0
2010-04-08 13:30:00,27.07,27.11,27.02,27.06,566800.0,17.0906,17.1159,17.0591,17.0843,566800.0
2010-04-08 14:00:00,27.07,27.14,27.06,27.13,572400.0,17.0906,17.1348,17.0843,17.1285,572400.0
2010-04-08 14:30:00,27.13,27.22,27.09,27.15,626400.0,17.1285,17.1853,17.1033,17.1412,626400.0
2010-04-08 15:00:00,27.15,27.29,27.11,27.23,1585200.0,17.1412,17.2295,17.1159,17.1917,1585200.0
2010-04-08 15:30:00,27.24,27.27,27.11,27.13,2388900.0,17.198,17.2169,17.1159,17.1285,2388900.0
2010-04-09 09:30:00,27.11,27.27,27.03,27.18,1076900.0,17.1159,17.2169,17.0654,17.1601,1076900.0
2010-04-09 10:00:00,27.18,27.21,26.97,26.99,877200.0,17.1601,17.179,17.0275,17.0401,877200.0
2010-04-09 10:30:00,26.99,27.11,26.94,26.94,807400.0,17.0401,17.1159,17.0086,17.0086,807400.0
2010-04-09 11:00:00,26.95,27.06,26.93,27.05,355800.0,17.0149,17.0843,17.0023,17.078,355800.0
2010-04-09 11:30:00,27.05,27.06,26.97,27.01,378300.0,17.078,17.0843,17.0275,17.0528,378300.0
2010-04-09 12:00:00,27.0,27.02,26.96,26.99,265100.0,17.0465,17.0591,17.0212,17.0401,265100.0
2010-04-09 12:30:00,26.99,27.01,26.92,26.94,420200.0,17.0401,17.0528,16.9959,17.0086,420200.0
2010-04-09 13:00:00,26.94,27.03,26.93,27.02,347400.0,17.0086,17.0654,17.0023,17.0591,347400.0
2010-04-09 13:30:00,27.02,27.03,26.91,26.94,400400.0,17.0591,17.0654,16.9896,17.0086,400400.0
2010-04-09 14:00:00,26.93,27.02,26.88,26.98,340700.0,17.0023,17.0591,16.9707,17.0338,340700.0
2010-04-09 14:30:00,26.98,27.04,26.96,27.02,322000.0,17.0338,17.0717,17.0212,17.0591,322000.0
2010-04-09 15:00:00,27.01,27.03,26.98,27.03,333400.0,17.0528,17.0654,17.0338,17.0654,333400.0
2010-04-09 15:30:00,27.03,27.15,27.01,27.15,1002300.0,17.0654,17.1412,17.0528,17.1412,1002300.0
2010-04-12 09:30:00,27.21,27.29,27.12,27.25,676500.0,17.179,17.2295,17.1222,17.2043,676500.0
2010-04-12 10:00:00,27.24,27.37,27.2,27.37,622300.0,17.198,17.2801,17.1727,17.2801,622300.0
2010-04-12 10:30:00,27.37,27.39,27.27,27.35,366300.0,17.2801,17.2927,17.2169,17.2674,366300.0
2010-04-12 11:00:00,27.35,27.44,27.33,27.41,609800.0,17.2674,17.3242,17.2548,17.3053,609800.0
2010-04-12 11:30:00,27.41,27.51,27.39,27.5,684700.0,17.3053,17.3684,17.2927,17.3621,684700.0
2010-04-12 12:00:00,27.49,27.53,27.49,27.52,321700.0,17.3558,17.3811,17.3558,17.3748,321700.0
2010-04-12 12:30:00,27.52,27.55,27.49,27.53,353700.0,17.3748,17.3937,17.3558,17.3811,353700.0
2010-04-12 13:00:00,27.53,27.6,27.52,27.52,394100.0,17.3811,17.4253,17.3748,17.3748,394100.0
2010-04-12 13:30:00,27.53,27.58,27.52,27.55,919300.0,17.3811,17.4126,17.3748,17.3937,919300.0
2010-04-12 14:00:00,27.55,27.6,27.54,27.56,408500.0,17.3937,17.4253,17.3874,17.4,408500.0
2010-04-12 14:30:00,27.56,27.6,27.54,27.56,558800.0,17.4,17.4253,17.3874,17.4,558800.0
2010-04-12 15:00:00,27.57,27.6,27.5,27.54,869800.0,17.4063,17.4253,17.3621,17.3874,869800.0
2010-04-12 15:30:00,27.54,27.58,27.5,27.52,2164500.0,17.3874,17.4126,17.3621,17.3748,2164500.0
2010-04-13 09:30:00,27.43,27.64,27.4,27.61,1526600.0,17.3179,17.4505,17.299,17.4316,1526600.0
2010-04-13 10:00:00,27.61,27.64,27.58,27.59,1173200.0,17.4316,17.4505,17.4126,17.4189,1173200.0
2010-04-13 10:30:00,27.59,27.6,27.42,27.42,1766400.0,17.4189,17.4253,17.3116,17.3116,1766400.0
2010-04-13 11:00:00,27.42,27.42,27.29,27.3,1999800.0,17.3116,17.3116,17.2295,17.2359,1999800.0
2010-04-13 11:30:00,27.3,27.32,27.29,27.31,399300.0,17.2359,17.2485,17.2295,17.2422,399300.0
2010-04-13 12:00:00,27.31,27.52,27.26,27.51,762100.0,17.2422,17.3748,17.2106,17.3684,762100.0
2010-04-13 12:30:00,27.5,27.51,27.43,27.47,382600.0,17.3621,17.3684,17.3179,17.3432,382600.0
2010-04-13 13:00:00,27.47,27.53,27.46,27.51,521600.0,17.3432,17.3811,17.3369,17.3684,521600.0
2010-04-13 13:30:00,27.51,27.58,27.5,27.55,1102800.0,17.3684,17.4126,17.3621,17.3937,1102800.0
2010-04-13 14:00:00,27.54,27.57,27.49,27.51,516700.0,17.3874,17.4063,17.3558,17.3684,516700.0
2010-04-13 14:30:00,27.5,27.57,27.5,27.55,511800.0,17.3621,17.4063,17.3621,17.3937,511800.0
2010-04-13 15:00:00,27.55,27.64,27.49,27.59,820100.0,17.3937,17.4505,17.3558,17.4189,820100.0
2010-04-13 15:30:00,27.59,27.64,27.48,27.5,1662100.0,17.4189,17.4505,17.3495,17.3621,1662100.0
2010-04-14 09:30:00,27.71,27.96,27.66,27.82,1450000.0,17.4947,17.6525,17.4631,17.5642,1450000.0
2010-04-14 10:00:00,27.82,27.89,27.8,27.87,1106800.0,17.5642,17.6084,17.5515,17.5957,1106800.0
2010-04-14 10:30:00,27.88,27.96,27.8,27.94,819500.0,17.602,17.6525,17.5515,17.6399,819500.0
2010-04-14 11:00:00,27.94,28.06,27.93,28.03,1288800.0,17.6399,17.7157,17.6336,17.6967,1288800.0
2010-04-14 11:30:00,28.04,28.04,27.99,28.01,613200.0,17.7031,17.7031,17.6715,17.6841,613200.0
2010-04-14 12:00:00,28.01,28.13,27.99,28.11,753600.0,17.6841,17.7599,17.6715,17.7473,753600.0
2010-04-14 12:30:00,28.12,28.23,28.11,28.22,870100.0,17.7536,17.823,17.7473,17.8167,870100.0
2010-04-14 13:00:00,28.21,28.24,28.19,28.2,418900.0,17.8104,17.8293,17.7978,17.8041,418900.0
2010-04-14 13:30:00,28.21,28.21,28.14,28.16,671400.0,17.8104,17.8104,17.7662,17.7788,671400.0
2010-04-14 14:00:00,28.15,28.25,28.14,28.25,663800.0,17.7725,17.8356,17.7662,17.8356,663800.0
2010-04-14 14:30:00,28.26,28.31,28.21,28.29,1039000.0,17.842,17.8735,17.8104,17.8609,1039000.0
2010-04-14 15:00:00,28.3,28.31,28.17,28.22,1273400.0,17.8672,17.8735,17.7851,17.8167,1273400.0
2010-04-14 15:30:00,28.22,28.25,28.15,28.23,2339900.0,17.8167,17.8356,17.7725,17.823,2339900.0
2010-04-15 09:30:00,28.24,28.43,28.01,28.04,2189000.0,17.8293,17.9493,17.6841,17.7031,2189000.0
2010-04-15 10:00:00,28.05,28.17,28.05,28.15,1447800.0,17.7094,17.7851,17.7094,17.7725,1447800.0
2010-04-15 10:30:00,28.14,28.21,28.1,28.17,786100.0,17.7662,17.8104,17.7409,17.7851,786100.0
2010-04-15 11:00:00,28.17,28.19,28.05,28.06,616200.0,17.7851,17.7978,17.7094,17.7157,616200.0
2010-04-15 11:30:00,28.06,28.16,28.06,28.14,664400.0,17.7157,17.7788,17.7157,17.7662,664400.0
2010-04-15 12:00:00,28.14,28.15,28.02,28.06,1278100.0,17.7662,17.7725,17.6904,17.7157,1278100.0
2010-04-15 12:30:00,28.06,28.1,28.02,28.04,637800.0,17.7157,17.7409,17.6904,17.7031,637800.0
2010-04-15 13:00:00,28.04,28.12,28.01,28.1,786600.0,17.7031,17.7536,17.6841,17.7409,786600.0
2010-04-15 13:30:00,28.1,28.14,28.06,28.1,998900.0,17.7409,17.7662,17.7157,17.7409,998900.0
2010-04-15 14:00:00,28.1,28.13,28.05,28.11,1036200.0,17.7409,17.7599,17.7094,17.7473,1036200.0
2010-04-15 14:30:00,28.1,28.14,28.09,28.14,998400.0,17.7409,17.7662,17.7346,17.7662,998400.0
2010-04-15 15:00:00,28.13,28.15,28.08,28.12,1909900.0,17.7599,17.7725,17.7283,17.7536,1909900.0
2010-04-15 15:30:00,28.13,28.29,28.11,28.26,4868500.0,17.7599,17.8609,17.7473,17.842,4868500.0
2010-04-16 09:30:00,28.18,28.25,27.59,27.6,3551600.0,17.7914,17.8356,17.4189,17.4253,3551600.0
2010-04-16 10:00:00,27.61,27.85,27.59,27.8,1903800.0,17.4316,17.5831,17.4189,17.5515,1903800.0
2010-04-16 10:30:00,27.8,27.86,27.09,27.2,3276300.0,17.5515,17.5894,17.1033,17.1727,3276300.0
2010-04-16 11:00:00,27.19,27.6,26.66,26.98,3281000.0,17.1664,17.4253,16.8318,17.0338,3281000.0
2010-04-16 11:30:00,26.97,27.41,26.94,27.35,2536700.0,17.0275,17.3053,17.0086,17.2674,2536700.0
2010-04-16 12:00:00,27.35,27.53,27.2,27.37,2073500.0,17.2674,17.3811,17.1727,17.2801,2073500.0
2010-04-16 12:30:00,27.37,27.47,27.18,27.44,874800.0,17.2801,17.3432,17.1601,17.3242,874800.0
2010-04-16 13:00:00,27.44,27.51,27.37,27.39,793300.0,17.3242,17.3684,17.2801,17.2927,793300.0
2010-04-16 13:30:00,27.4,27.48,27.35,27.41,672700.0,17.299,17.3495,17.2674,17.3053,672700.0
2010-04-16 14:00:00,27.41,27.64,27.33,27.61,1954700.0,17.3053,17.4505,17.2548,17.4316,1954700.0
2010-04-16 14:30:00,27.61,27.64,27.2,27.43,1015800.0,17.4316,17.4505,17.1727,17.3179,1015800.0
2010-04-16 15:00:00,27.45,27.59,27.4,27.58,1403000.0,17.3306,17.4189,17.299,17.4126,1403000.0
2010-04-16 15:30:00,27.57,27.66,27.44,27.48,3246600.0,17.4063,17.4631,17.3242,17.3495,3246600.0
2010-04-19 09:30:00,27.11,27.7,26.99,27.53,2129100.0,17.1159,17.4884,17.0401,17.3811,2129100.0
2010-04-19 10:00:00,27.53,27.65,27.39,27.45,1142900.0,17.3811,17.4568,17.2927,17.3306,1142900.0
2010-04-19 10:30:00,27.44,27.51,27.31,27.38,866400.0,17.3242,17.3684,17.2422,17.2864,866400.0
2010-04-19 11:00:00,27.38,27.43,27.22,27.3,873300.0,17.2864,17.3179,17.1853,17.2359,873300.0
2010-04-19 11:30:00,27.29,27.31,27.01,27.15,1086300.0,17.2295,17.2422,17.0528,17.1412,1086300.0
2010-04-19 12:00:00,27.14,27.33,27.11,27.27,892800.0,17.1348,17.2548,17.1159,17.2169,892800.0
2010-04-19 12:30:00,27.27,27.45,27.23,27.37,518300.0,17.2169,17.3306,17.1917,17.2801,518300.0
2010-04-19 13:00:00,27.36,27.37,27.2,27.3,524000.0,17.2737,17.2801,17.1727,17.2359,524000.0
2010-04-19 13:30:00,27.31,27.31,27.07,27.07,669900.0,17.2422,17.2422,17.0906,17.0906,669900.0
2010-04-19 14:00:00,27.07,27.34,26.98,27.32,856200.0,17.0906,17.2611,17.0338,17.2485,856200.0
2010-04-19 14:30:00,27.32,27.49,27.31,27.47,880500.0,17.2485,17.3558,17.2422,17.3432,880500.0
2010-04-19 15:00:00,27.48,27.53,27.33,27.44,1172700.0,17.3495,17.3811,17.2548,17.3242,1172700.0
2010-04-19 15:30:00,27.44,27.68,27.37,27.62,2535000.0,17.3242,17.4758,17.2801,17.4379,2535000.0
2010-04-20 09:30:00,27.33,27.83,27.14,27.8,3579600.0,17.2548,17.5705,17.1348,17.5515,3579600.0
2010-04-20 10:00:00,27.8,27.93,27.76,27.83,2003800.0,17.5515,17.6336,17.5263,17.5705,2003800.0
2010-04-20 10:30:00,27.83,27.96,27.76,27.9,1291200.0,17.5705,17.6525,17.5263,17.6147,1291200.0
2010-04-20 11:00:00,27.89,28.07,27.89,28.05,1689000.0,17.6084,17.722,17.6084,17.7094,1689000.0
2010-04-20 11:30:00,28.05,28.12,27.98,28.09,1180300.0,17.7094,17.7536,17.6652,17.7346,1180300.0
2010-04-20 12:00:00,28.09,28.18,28.0,28.15,1533500.0,17.7346,17.7914,17.6778,17.7725,1533500.0
2010-04-20 12:30:00,28.14,28.18,28.12,28.17,752600.0,17.7662,17.7914,17.7536,17.7851,752600.0
2010-04-20 13:00:00,28.17,28.25,28.05,28.06,592800.0,17.7851,17.8356,17.7094,17.7157,592800.0
2010-04-20 13:30:00,28.05,28.06,27.91,28.01,1133300.0,17.7094,17.7157,17.621,17.6841,1133300.0
2010-04-20 14:00:00,28.01,28.16,27.92,28.06,1335400.0,17.6841,17.7788,17.6273,17.7157,1335400.0
2010-04-20 14:30:00,28.04,28.14,28.0,28.11,719600.0,17.7031,17.7662,17.6778,17.7473,719600.0
2010-04-20 15:00:00,28.11,28.14,28.01,28.11,1517700.0,17.7473,17.7662,17.6841,17.7473,1517700.0
2010-04-20 15:30:00,28.11,28.39,28.1,28.23,4087000.0,17.7473,17.924,17.7409,17.823,4087000.0
2010-04-21 09:30:00,27.59,28.42,27.57,28.33,3470400.0,17.4189,17.943,17.4063,17.8861,3470400.0
2010-04-21 10:00:00,28.33,28.35,28.05,28.08,1664500.0,17.8861,17.8988,17.7094,17.7283,1664500.0
2010-04-21 10:30:00,28.08,28.28,27.97,28.0,1516000.0,17.7283,17.8546,17.6589,17.6778,1516000.0
2010-04-21 11:00:00,28.0,28.14,27.93,27.99,1225600.0,17.6778,17.7662,17.6336,17.6715,1225600.0
2010-04-21 11:30:00,27.99,28.03,27.86,28.01,1268300.0,17.6715,17.6967,17.5894,17.6841,1268300.0
2010-04-21 12:00:00,28.0,28.06,27.96,27.99,954000.0,17.6778,17.7157,17.6525,17.6715,954000.0
2010-04-21 12:30:00,27.98,28.08,27.94,27.98,792300.0,17.6652,17.7283,17.6399,17.6652,792300.0
2010-04-21 13:00:00,27.99,28.02,27.94,27.99,1040300.0,17.6715,17.6904,17.6399,17.6715,1040300.0
2010-04-21 13:30:00,28.0,28.04,27.95,28.02,596600.0,17.6778,17.7031,17.6462,17.6904,596600.0
2010-04-21 14:00:00,28.02,28.03,27.59,27.6,1514200.0,17.6904,17.6967,17.4189,17.4253,1514200.0
2010-04-21 14:30:00,27.6,27.76,27.41,27.75,1518900.0,17.4253,17.5263,17.3053,17.52,1518900.0
2010-04-21 15:00:00,27.75,27.84,27.69,27.83,1358100.0,17.52,17.5768,17.4821,17.5705,1358100.0
2010-04-21 15:30:00,27.83,27.96,27.82,27.91,2386700.0,17.5705,17.6525,17.5642,17.621,2386700.0
2010-04-22 09:30:00,27.64,27.72,27.36,27.39,2361300.0,17.4505,17.501,17.2737,17.2927,2361300.0
2010-04-22 10:00:00,27.38,27.42,27.16,27.38,2960800.0,17.2864,17.3116,17.1475,17.2864,2960800.0
2010-04-22 10:30:00,27.39,27.45,27.11,27.13,2432500.0,17.2927,17.3306,17.1159,17.1285,2432500.0
2010-04-22 11:00:00,27.13,27.32,27.09,27.3,1285700.0,17.1285,17.2485,17.1033,17.2359,1285700.0
2010-04-22 11:30:00,27.31,27.34,27.18,27.24,1803600.0,17.2422,17.2611,17.1601,17.198,1803600.0
2010-04-22 12:00:00,27.24,27.28,27.15,27.16,1174500.0,17.198,17.2232,17.1412,17.1475,1174500.0
2010-04-22 12:30:00,27.16,27.25,27.13,27.25,1040400.0,17.1475,17.2043,17.1285,17.2043,1040400.0
2010-04-22 13:00:00,27.25,27.41,27.22,27.36,1262600.0,17.2043,17.3053,17.1853,17.2737,1262600.0
2010-04-22 13:30:00,27.35,27.38,27.27,27.37,2078000.0,17.2674,17.2864,17.2169,17.2801,2078000.0
2010-04-22 14:00:00,27.36,27.39,27.25,27.35,1080900.0,17.2737,17.2927,17.2043,17.2674,1080900.0
2010-04-22 14:30:00,27.34,27.34,27.18,27.23,1792000.0,17.2611,17.2611,17.1601,17.1917,1792000.0
2010-04-22 15:00:00,27.24,27.28,27.09,27.14,3023000.0,17.198,17.2232,17.1033,17.1348,3023000.0
2010-04-22 15:30:00,27.14,27.38,27.13,27.35,3809800.0,17.1348,17.2864,17.1285,17.2674,3809800.0
2010-04-23 09:30:00,27.38,27.44,27.14,27.18,1090900.0,17.2864,17.3242,17.1348,17.1601,1090900.0
2010-04-23 10:00:00,27.19,27.36,27.16,27.17,1112400.0,17.1664,17.2737,17.1475,17.1538,1112400.0
2010-04-23 10:30:00,27.17,27.21,27.04,27.07,795000.0,17.1538,17.179,17.0717,17.0906,795000.0
2010-04-23 11:00:00,27.06,27.21,26.99,27.12,1002900.0,17.0843,17.179,17.0401,17.1222,1002900.0
2010-04-23 11:30:00,27.12,27.15,27.03,27.15,717100.0,17.1222,17.1412,17.0654,17.1412,717100.0
2010-04-23 12:00:00,27.15,27.2,27.11,27.17,527900.0,17.1412,17.1727,17.1159,17.1538,527900.0
2010-04-23 12:30:00,27.17,27.24,27.11,27.23,394800.0,17.1538,17.198,17.1159,17.1917,394800.0
2010-04-23 13:00:00,27.23,27.27,27.17,27.22,640400.0,17.1917,17.2169,17.1538,17.1853,640400.0
2010-04-23 13:30:00,27.23,27.23,27.15,27.17,325400.0,17.1917,17.1917,17.1412,17.1538,325400.0
2010-04-23 14:00:00,27.17,27.25,27.16,27.21,522300.0,17.1538,17.2043,17.1475,17.179,522300.0
2010-04-23 14:30:00,27.21,27.25,27.17,27.21,557000.0,17.179,17.2043,17.1538,17.179,557000.0
2010-04-23 15:00:00,27.21,27.27,27.17,27.24,727300.0,17.179,17.2169,17.1538,17.198,727300.0
2010-04-23 15:30:00,27.24,27.36,27.24,27.3,1608900.0,17.198,17.2737,17.198,17.2359,1608900.0
2010-04-26 09:30:00,27.23,27.37,27.1,27.16,1150500.0,17.1917,17.2801,17.1096,17.1475,1150500.0
2010-04-26 10:00:00,27.16,27.4,27.16,27.3,1247800.0,17.1475,17.299,17.1475,17.2359,1247800.0
2010-04-26 10:30:00,27.3,27.43,27.2,27.38,823700.0,17.2359,17.3179,17.1727,17.2864,823700.0
2010-04-26 11:00:00,27.38,27.4,27.23,27.23,415300.0,17.2864,17.299,17.1917,17.1917,415300.0
2010-04-26 11:30:00,27.24,27.26,27.11,27.16,526800.0,17.198,17.2106,17.1159,17.1475,526800.0
2010-04-26 12:00:00,27.15,27.18,27.06,27.06,361400.0,17.1412,17.1601,17.0843,17.0843,361400.0
2010-04-26 12:30:00,27.06,27.16,27.06,27.16,347800.0,17.0843,17.1475,17.0843,17.1475,347800.0
2010-04-26 13:00:00,27.15,27.21,27.12,27.16,468300.0,17.1412,17.179,17.1222,17.1475,468300.0
2010-04-26 13:30:00,27.17,27.22,27.07,27.07,428700.0,17.1538,17.1853,17.0906,17.0906,428700.0
2010-04-26 14:00:00,27.07,27.1,27.02,27.06,728800.0,17.0906,17.1096,17.0591,17.0843,728800.0
2010-04-26 14:30:00,27.05,27.08,26.92,26.92,591000.0,17.078,17.097,16.9959,16.9959,591000.0
2010-04-26 15:00:00,26.93,27.04,26.79,26.85,1076500.0,17.0023,17.0717,16.9139,16.9517,1076500.0
2010-04-26 15:30:00,26.85,26.95,26.81,26.88,2329200.0,16.9517,17.0149,16.9265,16.9707,2329200.0
2010-04-27 09:30:00,26.66,26.94,26.4,26.75,1839000.0,16.8318,17.0086,16.6676,16.8886,1839000.0
2010-04-27 10:00:00,26.73,26.84,26.68,26.78,1256100.0,16.876,16.9454,16.8444,16.9076,1256100.0
2010-04-27 10:30:00,26.78,26.98,26.74,26.92,1155700.0,16.9076,17.0338,16.8823,16.9959,1155700.0
2010-04-27 11:00:00,26.92,26.94,26.33,26.39,1697100.0,16.9959,17.0086,16.6234,16.6613,1697100.0
2010-04-27 11:30:00,26.39,26.5,26.29,26.29,1767800.0,16.6613,16.7308,16.5982,16.5982,1767800.0
2010-04-27 12:00:00,26.29,26.45,26.24,26.29,1552800.0,16.5982,16.6992,16.5666,16.5982,1552800.0
2010-04-27 12:30:00,26.29,26.46,26.25,26.38,845700.0,16.5982,16.7055,16.5729,16.655,845700.0
2010-04-27 13:00:00,26.38,26.59,26.38,26.59,682900.0,16.655,16.7876,16.655,16.7876,682900.0
2010-04-27 13:30:00,26.59,26.6,26.46,26.5,940100.0,16.7876,16.7939,16.7055,16.7308,940100.0
2010-04-27 14:00:00,26.5,26.53,26.37,26.39,845900.0,16.7308,16.7497,16.6487,16.6613,845900.0
2010-04-27 14:30:00,26.4,26.44,26.3,26.37,1324300.0,16.6676,16.6929,16.6045,16.6487,1324300.0
2010-04-27 15:00:00,26.37,26.57,26.34,26.41,1466300.0,16.6487,16.775,16.6298,16.674,1466300.0
2010-04-27 15:30:00,26.42,26.42,26.15,26.25,4309200.0,16.6803,16.6803,16.5098,16.5729,4309200.0
2010-04-28 09:30:00,26.57,26.79,26.45,26.67,1182300.0,16.775,16.9139,16.6992,16.8381,1182300.0
2010-04-28 10:00:00,26.67,26.83,26.56,26.67,1185600.0,16.8381,16.9391,16.7687,16.8381,1185600.0
2010-04-28 10:30:00,26.67,26.83,26.56,26.83,765300.0,16.8381,16.9391,16.7687,16.9391,765300.0
2010-04-28 11:00:00,26.83,26.93,26.75,26.85,1368800.0,16.9391,17.0023,16.8886,16.9517,1368800.0
2010-04-28 11:30:00,26.82,26.86,26.4,26.61,1296100.0,16.9328,16.9581,16.6676,16.8002,1296100.0
2010-04-28 12:00:00,26.62,26.62,26.44,26.58,809700.0,16.8065,16.8065,16.6929,16.7813,809700.0
2010-04-28 12:30:00,26.58,26.66,26.55,26.63,225600.0,16.7813,16.8318,16.7623,16.8129,225600.0
2010-04-28 13:00:00,26.62,26.74,26.61,26.69,396600.0,16.8065,16.8823,16.8002,16.8507,396600.0
2010-04-28 13:30:00,26.69,26.73,26.65,26.67,184300.0,16.8507,16.876,16.8255,16.8381,184300.0
2010-04-28 14:00:00,26.67,26.8,26.66,26.68,818400.0,16.8381,16.9202,16.8318,16.8444,818400.0
2010-04-28 14:30:00,26.67,26.7,26.48,26.56,805700.0,16.8381,16.857,16.7181,16.7687,805700.0
2010-04-28 15:00:00,26.57,26.6,26.47,26.53,684700.0,16.775,16.7939,16.7118,16.7497,684700.0
2010-04-28 15:30:00,26.54,26.59,26.44,26.59,1842600.0,16.756,16.7876,16.6929,16.7876,1842600.0
2010-04-29 09:30:00,26.87,26.98,26.75,26.9,1128200.0,16.9644,17.0338,16.8886,16.9833,1128200.0
2010-04-29 10:00:00,26.9,27.13,26.83,27.07,970900.0,16.9833,17.1285,16.9391,17.0906,970900.0
2010-04-29 10:30:00,27.07,27.3,27.01,27.27,1432600.0,17.0906,17.2359,17.0528,17.2169,1432600.0
2010-04-29 11:00:00,27.27,27.36,27.22,27.35,1287200.0,17.2169,17.2737,17.1853,17.2674,1287200.0
2010-04-29 11:30:00,27.35,27.57,27.34,27.47,1438700.0,17.2674,17.4063,17.2611,17.3432,1438700.0
2010-04-29 12:00:00,27.47,27.47,27.35,27.39,846000.0,17.3432,17.3432,17.2674,17.2927,846000.0
2010-04-29 12:30:00,27.39,27.57,27.35,27.49,964600.0,17.2927,17.4063,17.2674,17.3558,964600.0
2010-04-29 13:00:00,27.5,27.6,27.48,27.55,1542100.0,17.3621,17.4253,17.3495,17.3937,1542100.0
2010-04-29 13:30:00,27.55,27.66,27.52,27.66,635500.0,17.3937,17.4631,17.3748,17.4631,635500.0
2010-04-29 14:00:00,27.66,27.67,27.55,27.6,530100.0,17.4631,17.4695,17.3937,17.4253,530100.0
2010-04-29 14:30:00,27.6,27.67,27.36,27.44,883600.0,17.4253,17.4695,17.2737,17.3242,883600.0
2010-04-29 15:00:00,27.43,27.62,27.42,27.5,1917000.0,17.3179,17.4379,17.3116,17.3621,1917000.0
2010-04-29 15:30:00,27.5,27.55,27.28,27.29,3046500.0,17.3621,17.3937,17.2232,17.2295,3046500.0
2010-04-30 09:30:00,27.39,27.46,27.09,27.1,1273600.0,17.2927,17.3369,17.1033,17.1096,1273600.0
2010-04-30 10:00:00,27.1,27.3,27.07,27.27,1219000.0,17.1096,17.2359,17.0906,17.2169,1219000.0
2010-04-30 10:30:00,27.26,27.45,27.16,27.43,928500.0,17.2106,17.3306,17.1475,17.3179,928500.0
2010-04-30 11:00:00,27.41,27.45,27.25,27.28,847300.0,17.3053,17.3306,17.2043,17.2232,847300.0
2010-04-30 11:30:00,27.27,27.38,27.25,27.28,501300.0,17.2169,17.2864,17.2043,17.2232,501300.0
2010-04-30 12:00:00,27.27,27.3,27.11,27.16,930100.0,17.2169,17.2359,17.1159,17.1475,930100.0
2010-04-30 12:30:00,27.16,27.26,27.0,27.06,693400.0,17.1475,17.2106,17.0465,17.0843,693400.0
2010-04-30 13:00:00,27.06,27.14,26.99,27.09,635300.0,17.0843,17.1348,17.0401,17.1033,635300.0
2010-04-30 13:30:00,27.08,27.19,27.03,27.11,1002500.0,17.097,17.1664,17.0654,17.1159,1002500.0
2010-04-30 14:00:00,27.1,27.22,27.05,27.17,551200.0,17.1096,17.1853,17.078,17.1538,551200.0
2010-04-30 14:30:00,27.17,27.19,26.94,27.01,913500.0,17.1538,17.1664,17.0086,17.0528,913500.0
2010-04-30 15:00:00,27.0,27.06,26.89,26.93,1193500.0,17.0465,17.0843,16.977,17.0023,1193500.0
2010-04-30 15:30:00,26.93,26.99,26.75,26.79,4066400.0,17.0023,17.0401,16.8886,16.9139,4066400.0
2010-05-03 09:30:00,26.96,27.23,26.93,27.06,836700.0,17.0212,17.1917,17.0023,17.0843,836700.0
2010-05-03 10:00:00,27.06,27.12,27.01,27.09,741900.0,17.0843,17.1222,17.0528,17.1033,741900.0
2010-05-03 10:30:00,27.08,27.09,26.95,27.02,574500.0,17.097,17.1033,17.0149,17.0591,574500.0
2010-05-03 11:00:00,27.01,27.19,27.0,27.16,424800.0,17.0528,17.1664,17.0465,17.1475,424800.0
2010-05-03 11:30:00,27.16,27.21,27.1,27.16,466200.0,17.1475,17.179,17.1096,17.1475,466200.0
2010-05-03 12:00:00,27.17,27.3,27.11,27.28,568700.0,17.1538,17.2359,17.1159,17.2232,568700.0
2010-05-03 12:30:00,27.28,27.33,27.19,27.25,548700.0,17.2232,17.2548,17.1664,17.2043,548700.0
2010-05-03 13:00:00,27.26,27.26,27.11,27.15,520700.0,17.2106,17.2106,17.1159,17.1412,520700.0
2010-05-03 13:30:00,27.15,27.25,27.14,27.17,541200.0,17.1412,17.2043,17.1348,17.1538,541200.0
2010-05-03 14:00:00,27.17,27.23,27.13,27.22,626700.0,17.1538,17.1917,17.1285,17.1853,626700.0
2010-05-03 14:30:00,27.23,27.23,27.11,27.21,565700.0,17.1917,17.1917,17.1159,17.179,565700.0
2010-05-03 15:00:00,27.21,27.24,27.1,27.12,976800.0,17.179,17.198,17.1096,17.1222,976800.0
2010-05-03 15:30:00,27.13,27.25,27.12,27.24,2425000.0,17.1285,17.2043,17.1222,17.198,2425000.0
2010-05-04 09:30:00,26.77,27.04,26.71,26.83,1296100.0,16.9012,17.0717,16.8634,16.9391,1296100.0
2010-05-04 10:00:00,26.83,26.94,26.71,26.82,1204800.0,16.9391,17.0086,16.8634,16.9328,1204800.0
2010-05-04 10:30:00,26.82,26.83,26.58,26.68,2076700.0,16.9328,16.9391,16.7813,16.8444,2076700.0
2010-05-04 11:00:00,26.68,26.75,26.54,26.59,1062400.0,16.8444,16.8886,16.756,16.7876,1062400.0
2010-05-04 11:30:00,26.58,26.65,26.54,26.61,2647900.0,16.7813,16.8255,16.756,16.8002,2647900.0
2010-05-04 12:00:00,26.61,26.61,26.45,26.49,742500.0,16.8002,16.8002,16.6992,16.7245,742500.0
2010-05-04 12:30:00,26.49,26.65,26.48,26.61,588500.0,16.7245,16.8255,16.7181,16.8002,588500.0
2010-05-04 13:00:00,26.61,26.64,26.53,26.6,589400.0,16.8002,16.8192,16.7497,16.7939,589400.0
2010-05-04 13:30:00,26.6,26.74,26.6,26.66,562100.0,16.7939,16.8823,16.7939,16.8318,562100.0
2010-05-04 14:00:00,26.65,26.66,26.43,26.43,861300.0,16.8255,16.8318,16.6866,16.6866,861300.0
2010-05-04 14:30:00,26.44,26.51,26.35,26.35,1155800.0,16.6929,16.7371,16.6361,16.6361,1155800.0
2010-05-04 15:00:00,26.36,26.46,26.31,26.41,1438600.0,16.6424,16.7055,16.6108,16.674,1438600.0
2010-05-04 15:30:00,26.42,26.54,26.27,26.52,3401900.0,16.6803,16.756,16.5856,16.7434,3401900.0
2010-05-05 09:30:00,26.17,26.52,26.07,26.49,1438900.0,16.5224,16.7434,16.4593,16.7245,1438900.0
2010-05-05 10:00:00,26.5,26.6,26.36,26.47,1416800.0,16.7308,16.7939,16.6424,16.7118,1416800.0
2010-05-05 10:30:00,26.48,26.81,26.42,26.76,1404100.0,16.7181,16.9265,16.6803,16.8949,1404100.0
2010-05-05 11:00:00,26.76,26.76,26.43,26.46,1010000.0,16.8949,16.8949,16.6866,16.7055,1010000.0
2010-05-05 11:30:00,26.46,26.75,26.39,26.69,799100.0,16.7055,16.8886,16.6613,16.8507,799100.0
2010-05-05 12:00:00,26.69,26.76,26.5,26.57,809200.0,16.8507,16.8949,16.7308,16.775,809200.0
2010-05-05 12:30:00,26.57,26.64,26.47,26.6,456500.0,16.775,16.8192,16.7118,16.7939,456500.0
2010-05-05 13:00:00,26.61,26.66,26.49,26.65,342100.0,16.8002,16.8318,16.7245,16.8255,342100.0
2010-05-05 13:30:00,26.65,26.71,26.59,26.64,394900.0,16.8255,16.8634,16.7876,16.8192,394900.0
2010-05-05 14:00:00,26.64,26.72,26.58,26.59,737000.0,16.8192,16.8697,16.7813,16.7876,737000.0
2010-05-05 14:30:00,26.59,26.6,26.24,26.34,1147900.0,16.7876,16.7939,16.5666,16.6298,1147900.0
2010-05-05 15:00:00,26.34,26.4,26.25,26.34,932100.0,16.6298,16.6676,16.5729,16.6298,932100.0
2010-05-05 15:30:00,26.34,26.48,26.25,26.4,1653800.0,16.6298,16.7181,16.5729,16.6676,1653800.0
2010-05-06 09:30:00,26.26,26.52,26.23,26.37,790500.0,16.5793,16.7434,16.5603,16.6487,790500.0
2010-05-06 10:00:00,26.37,26.49,26.19,26.2,609600.0,16.6487,16.7245,16.5351,16.5414,609600.0
2010-05-06 10:30:00,26.2,26.31,26.09,26.11,899500.0,16.5414,16.6108,16.4719,16.4845,899500.0
2010-05-06 11:00:00,26.11,26.26,25.96,26.23,1258500.0,16.4845,16.5793,16.3898,16.5603,1258500.0
2010-05-06 11:30:00,26.23,26.23,25.86,26.0,1210300.0,16.5603,16.5603,16.3267,16.4151,1210300.0
2010-05-06 12:00:00,26.0,26.24,26.0,26.06,926300.0,16.4151,16.5666,16.4151,16.453,926300.0
2010-05-06 12:30:00,26.06,26.13,25.93,26.07,652700.0,16.453,16.4972,16.3709,16.4593,652700.0
2010-05-06 13:00:00,26.07,26.12,25.86,25.98,954900.0,16.4593,16.4909,16.3267,16.4025,954900.0
2010-05-06 13:30:00,25.97,25.98,25.71,25.74,1021000.0,16.3962,16.4025,16.232,16.251,1021000.0
2010-05-06 14:00:00,25.75,25.78,25.35,25.56,2631500.0,16.2573,16.2762,16.0047,16.1373,2631500.0
2010-05-06 14:30:00,25.56,25.61,24.25,25.03,4614600.0,16.1373,16.1689,15.3102,15.8027,4614600.0
2010-05-06 15:00:00,25.04,25.67,24.71,25.32,2647700.0,15.809,16.2068,15.6007,15.9858,2647700.0
2010-05-06 15:30:00,25.32,25.75,25.29,25.47,4033000.0,15.9858,16.2573,15.9668,16.0805,4033000.0
2010-05-07 09:30:00,25.4,25.96,25.26,25.53,1623500.0,16.0363,16.3898,15.9479,16.1184,1623500.0
2010-05-07 10:00:00,25.52,25.57,24.9,25.11,2454300.0,16.1121,16.1436,15.7206,15.8532,2454300.0
2010-05-07 10:30:00,25.11,25.41,25.06,25.06,2057100.0,15.8532,16.0426,15.8216,15.8216,2057100.0
2010-05-07 11:00:00,25.07,25.8,24.98,25.54,2698400.0,15.8279,16.2888,15.7711,16.1247,2698400.0
2010-05-07 11:30:00,25.53,25.73,25.19,25.59,1227700.0,16.1184,16.2446,15.9037,16.1562,1227700.0
2010-05-07 12:00:00,25.59,25.91,25.47,25.56,1410200.0,16.1562,16.3583,16.0805,16.1373,1410200.0
2010-05-07 12:30:00,25.56,25.58,25.31,25.31,1832500.0,16.1373,16.1499,15.9795,15.9795,1832500.0
2010-05-07 13:00:00,25.32,25.42,25.14,25.22,1048000.0,15.9858,16.0489,15.8721,15.9226,1048000.0
2010-05-07 13:30:00,25.23,25.6,25.2,25.4,1147800.0,15.929,16.1626,15.91,16.0363,1147800.0
2010-05-07 14:00:00,25.4,25.46,25.11,25.15,1323700.0,16.0363,16.0742,15.8532,15.8785,1323700.0
2010-05-07 14:30:00,25.15,25.37,25.1,25.22,1378500.0,15.8785,16.0174,15.8469,15.9226,1378500.0
2010-05-07 15:00:00,25.21,25.3,25.03,25.13,2363400.0,15.9163,15.9732,15.8027,15.8658,2363400.0
2010-05-07 15:30:00,25.14,25.28,25.02,25.15,4308200.0,15.8721,15.9605,15.7964,15.8785,4308200.0
2010-05-10 09:30:00,26.31,26.76,26.23,26.49,2895400.0,16.6108,16.8949,16.5603,16.7245,2895400.0
2010-05-10 10:00:00,26.48,26.63,26.24,26.25,1461000.0,16.7181,16.8129,16.5666,16.5729,1461000.0
2010-05-10 10:30:00,26.24,26.35,26.15,26.25,1130200.0,16.5666,16.6361,16.5098,16.5729,1130200.0
2010-05-10 11:00:00,26.26,26.56,26.25,26.55,1171800.0,16.5793,16.7687,16.5729,16.7623,1171800.0
2010-05-10 11:30:00,26.55,26.59,26.42,26.45,979100.0,16.7623,16.7876,16.6803,16.6992,979100.0
2010-05-10 12:00:00,26.45,26.57,26.42,26.5,768000.0,16.6992,16.775,16.6803,16.7308,768000.0
2010-05-10 12:30:00,26.5,26.51,26.38,26.38,611500.0,16.7308,16.7371,16.655,16.655,611500.0
2010-05-10 13:00:00,26.38,26.41,26.13,26.3,935200.0,16.655,16.674,16.4972,16.6045,935200.0
2010-05-10 13:30:00,26.3,26.36,26.2,26.25,889700.0,16.6045,16.6424,16.5414,16.5729,889700.0
2010-05-10 14:00:00,26.25,26.32,26.16,26.21,883500.0,16.5729,16.6171,16.5161,16.5477,883500.0
2010-05-10 14:30:00,26.21,26.48,26.12,26.28,751400.0,16.5477,16.7181,16.4909,16.5919,751400.0
2010-05-10 15:00:00,26.29,26.31,26.13,26.31,1048400.0,16.5982,16.6108,16.4972,16.6108,1048400.0
2010-05-10 15:30:00,26.3,26.58,26.24,26.53,3678100.0,16.6045,16.7813,16.5666,16.7497,3678100.0
2010-05-11 09:30:00,26.09,26.49,26.0,26.33,1052400.0,16.4719,16.7245,16.4151,16.6234,1052400.0
2010-05-11 10:00:00,26.33,26.49,26.2,26.41,673800.0,16.6234,16.7245,16.5414,16.674,673800.0
2010-05-11 10:30:00,26.41,26.5,26.37,26.38,587500.0,16.674,16.7308,16.6487,16.655,587500.0
2010-05-11 11:00:00,26.38,26.62,26.38,26.53,1156900.0,16.655,16.8065,16.655,16.7497,1156900.0
2010-05-11 11:30:00,26.53,26.68,26.47,26.59,849300.0,16.7497,16.8444,16.7118,16.7876,849300.0
2010-05-11 12:00:00,26.58,26.8,26.58,26.77,716800.0,16.7813,16.9202,16.7813,16.9012,716800.0
2010-05-11 12:30:00,26.76,27.02,26.75,26.94,1273800.0,16.8949,17.0591,16.8886,17.0086,1273800.0
2010-05-11 13:00:00,26.95,26.97,26.83,26.94,904600.0,17.0149,17.0275,16.9391,17.0086,904600.0
2010-05-11 13:30:00,26.94,27.1,26.89,26.96,1529000.0,17.0086,17.1096,16.977,17.0212,1529000.0
2010-05-11 14:00:00,26.96,27.0,26.73,26.79,1232500.0,17.0212,17.0465,16.876,16.9139,1232500.0
2010-05-11 14:30:00,26.79,26.85,26.66,26.76,1107800.0,16.9139,16.9517,16.8318,16.8949,1107800.0
2010-05-11 15:00:00,26.75,26.75,26.6,26.73,1733600.0,16.8886,16.8886,16.7939,16.876,1733600.0
2010-05-11 15:30:00,26.73,26.84,26.66,26.7,2695900.0,16.876,16.9454,16.8318,16.857,2695900.0
2010-05-12 09:30:00,26.86,26.99,26.63,26.91,1196800.0,16.9581,17.0401,16.8129,16.9896,1196800.0
2010-05-12 10:00:00,26.92,26.96,26.78,26.86,1362600.0,16.9959,17.0212,16.9076,16.9581,1362600.0
2010-05-12 10:30:00,26.86,26.93,26.8,26.83,1053500.0,16.9581,17.0023,16.9202,16.9391,1053500.0
2010-05-12 11:00:00,26.83,26.93,26.66,26.69,1019300.0,16.9391,17.0023,16.8318,16.8507,1019300.0
2010-05-12 11:30:00,26.69,26.86,26.68,26.8,864200.0,16.8507,16.9581,16.8444,16.9202,864200.0
2010-05-12 12:00:00,26.81,26.83,26.75,26.83,566700.0,16.9265,16.9391,16.8886,16.9391,566700.0
2010-05-12 12:30:00,26.83,26.85,26.72,26.81,409000.0,16.9391,16.9517,16.8697,16.9265,409000.0
2010-05-12 13:00:00,26.81,26.87,26.75,26.79,693900.0,16.9265,16.9644,16.8886,16.9139,693900.0
2010-05-12 13:30:00,26.79,26.82,26.69,26.73,1317900.0,16.9139,16.9328,16.8507,16.876,1317900.0
2010-05-12 14:00:00,26.72,26.93,26.71,26.93,1144300.0,16.8697,17.0023,16.8634,17.0023,1144300.0
2010-05-12 14:30:00,26.92,26.95,26.82,26.94,864500.0,16.9959,17.0149,16.9328,17.0086,864500.0
2010-05-12 15:00:00,26.95,27.0,26.78,26.83,1046800.0,17.0149,17.0465,16.9076,16.9391,1046800.0
2010-05-12 15:30:00,26.83,26.89,26.78,26.89,2407000.0,16.9391,16.977,16.9076,16.977,2407000.0
2010-05-13 09:30:00,26.75,26.83,26.56,26.62,723600.0,16.8886,16.9391,16.7687,16.8065,723600.0
2010-05-13 10:00:00,26.62,26.85,26.6,26.71,945600.0,16.8065,16.9517,16.7939,16.8634,945600.0
2010-05-13 10:30:00,26.71,26.81,26.65,26.66,969400.0,16.8634,16.9265,16.8255,16.8318,969400.0
2010-05-13 11:00:00,26.65,26.69,26.56,26.59,928000.0,16.8255,16.8507,16.7687,16.7876,928000.0
2010-05-13 11:30:00,26.59,26.6,26.48,26.54,774800.0,16.7876,16.7939,16.7181,16.756,774800.0
2010-05-13 12:00:00,26.53,26.66,26.5,26.6,821200.0,16.7497,16.8318,16.7308,16.7939,821200.0
2010-05-13 12:30:00,26.6,26.66,26.57,26.6,407900.0,16.7939,16.8318,16.775,16.7939,407900.0
2010-05-13 13:00:00,26.59,26.66,26.54,26.63,508900.0,16.7876,16.8318,16.756,16.8129,508900.0
2010-05-13 13:30:00,26.64,26.75,26.63,26.69,604400.0,16.8192,16.8886,16.8129,16.8507,604400.0
2010-05-13 14:00:00,26.7,26.73,26.61,26.63,555400.0,16.857,16.876,16.8002,16.8129,555400.0
2010-05-13 14:30:00,26.64,26.66,26.53,26.57,662600.0,16.8192,16.8318,16.7497,16.775,662600.0
2010-05-13 15:00:00,26.58,26.62,26.4,26.52,1404100.0,16.7813,16.8065,16.6676,16.7434,1404100.0
2010-05-13 15:30:00,26.53,26.56,26.38,26.39,2456000.0,16.7497,16.7687,16.655,16.6613,2456000.0
2010-05-14 09:30:00,26.13,26.14,25.74,25.81,1712700.0,16.4972,16.5035,16.251,16.2951,1712700.0
2010-05-14 10:00:00,25.82,25.94,25.6,25.85,1647600.0,16.3015,16.3772,16.1626,16.3204,1647600.0
2010-05-14 10:30:00,25.84,25.92,25.63,25.65,1207700.0,16.3141,16.3646,16.1815,16.1941,1207700.0
2010-05-14 11:00:00,25.64,25.67,25.42,25.56,1934000.0,16.1878,16.2068,16.0489,16.1373,1934000.0
2010-05-14 11:30:00,25.57,25.61,25.34,25.36,1878900.0,16.1436,16.1689,15.9984,16.011,1878900.0
2010-05-14 12:00:00,25.37,25.37,25.13,25.31,2152800.0,16.0174,16.0174,15.8658,15.9795,2152800.0
2010-05-14 12:30:00,25.31,25.49,25.24,25.48,1404100.0,15.9795,16.0931,15.9353,16.0868,1404100.0
2010-05-14 13:00:00,25.47,25.54,25.32,25.35,931000.0,16.0805,16.1247,15.9858,16.0047,931000.0
2010-05-14 13:30:00,25.34,25.47,25.29,25.44,853300.0,15.9984,16.0805,15.9668,16.0615,853300.0
2010-05-14 14:00:00,25.44,25.48,25.28,25.47,932500.0,16.0615,16.0868,15.9605,16.0805,932500.0
2010-05-14 14:30:00,25.48,25.59,25.36,25.37,960300.0,16.0868,16.1562,16.011,16.0174,960300.0
2010-05-14 15:00:00,25.38,25.45,25.26,25.36,1291800.0,16.0237,16.0679,15.9479,16.011,1291800.0
2010-05-14 15:30:00,25.36,25.56,25.26,25.53,3603200.0,16.011,16.1373,15.9479,16.1184,3603200.0
2010-05-17 09:30:00,25.52,25.67,25.05,25.14,1174100.0,16.1121,16.2068,15.8153,15.8721,1174100.0
2010-05-17 10:00:00,25.14,25.47,25.06,25.36,1534800.0,15.8721,16.0805,15.8216,16.011,1534800.0
2010-05-17 10:30:00,25.37,25.5,25.28,25.31,876300.0,16.0174,16.0994,15.9605,15.9795,876300.0
2010-05-17 11:00:00,25.31,25.33,25.06,25.2,768000.0,15.9795,15.9921,15.8216,15.91,768000.0
2010-05-17 11:30:00,25.19,25.37,25.12,25.19,520900.0,15.9037,16.0174,15.8595,15.9037,520900.0
2010-05-17 12:00:00,25.18,25.18,24.98,25.01,796500.0,15.8974,15.8974,15.7711,15.7901,796500.0
2010-05-17 12:30:00,25.01,25.16,24.99,25.06,573600.0,15.7901,15.8848,15.7774,15.8216,573600.0
2010-05-17 13:00:00,25.06,25.3,25.06,25.23,564700.0,15.8216,15.9732,15.8216,15.929,564700.0
2010-05-17 13:30:00,25.22,25.34,25.15,25.24,745500.0,15.9226,15.9984,15.8785,15.9353,745500.0
2010-05-17 14:00:00,25.25,25.35,25.17,25.2,727700.0,15.9416,16.0047,15.8911,15.91,727700.0
2010-05-17 14:30:00,25.19,25.43,25.17,25.41,907600.0,15.9037,16.0552,15.8911,16.0426,907600.0
2010-05-17 15:00:00,25.41,25.55,25.25,25.31,1541800.0,16.0426,16.131,15.9416,15.9795,1541800.0
2010-05-17 15:30:00,25.31,25.67,25.29,25.65,2383900.0,15.9795,16.2068,15.9668,16.1941,2383900.0
2010-05-18 09:30:00,25.58,25.72,25.27,25.28,1767300.0,16.1499,16.2383,15.9542,15.9605,1767300.0
2010-05-18 10:00:00,25.28,25.49,25.26,25.33,1701600.0,15.9605,16.0931,15.9479,15.9921,1701600.0
2010-05-18 10:30:00,25.34,25.36,25.0,25.05,1408000.0,15.9984,16.011,15.7838,15.8153,1408000.0
2010-05-18 11:00:00,25.04,25.15,25.01,25.09,999800.0,15.809,15.8785,15.7901,15.8406,999800.0
2010-05-18 11:30:00,25.1,25.16,24.85,24.85,1119500.0,15.8469,15.8848,15.689,15.689,1119500.0
2010-05-18 12:00:00,24.85,24.87,24.68,24.69,2116500.0,15.689,15.7017,15.5817,15.588,2116500.0
2010-05-18 12:30:00,24.69,24.88,24.6,24.71,2047000.0,15.588,15.708,15.5312,15.6007,2047000.0
2010-05-18 13:00:00,24.71,24.72,24.31,24.4,2728700.0,15.6007,15.607,15.3481,15.4049,2728700.0
2010-05-18 13:30:00,24.4,24.48,24.11,24.16,2712200.0,15.4049,15.4554,15.2218,15.2534,2712200.0
2010-05-18 14:00:00,24.17,24.46,24.16,24.28,2433400.0,15.2597,15.4428,15.2534,15.3292,2433400.0
2010-05-18 14:30:00,24.28,24.29,24.14,24.22,3143000.0,15.3292,15.3355,15.2408,15.2913,3143000.0
2010-05-18 15:00:00,24.23,24.52,24.13,24.24,3841800.0,15.2976,15.4807,15.2345,15.3039,3841800.0
2010-05-18 15:30:00,24.23,24.46,24.17,24.36,6331300.0,15.2976,15.4428,15.2597,15.3797,6331300.0
2010-05-19 09:30:00,24.22,24.67,24.14,24.3,2705200.0,15.2913,15.5754,15.2408,15.3418,2705200.0
2010-05-19 10:00:00,24.3,24.4,24.01,24.29,2953500.0,15.3418,15.4049,15.1587,15.3355,2953500.0
2010-05-19 10:30:00,24.3,24.4,24.23,24.32,2003500.0,15.3418,15.4049,15.2976,15.3544,2003500.0
2010-05-19 11:00:00,24.32,24.35,24.02,24.09,1179600.0,15.3544,15.3734,15.165,15.2092,1179600.0
2010-05-19 11:30:00,24.09,24.21,23.97,24.18,1894900.0,15.2092,15.285,15.1335,15.266,1894900.0
2010-05-19 12:00:00,24.18,24.23,24.1,24.17,1481100.0,15.266,15.2976,15.2155,15.2597,1481100.0
2010-05-19 12:30:00,24.17,24.28,24.0,24.27,1073100.0,15.2597,15.3292,15.1524,15.3229,1073100.0
2010-05-19 13:00:00,24.27,24.42,24.19,24.34,1292900.0,15.3229,15.4176,15.2724,15.3671,1292900.0
2010-05-19 13:30:00,24.34,24.44,24.29,24.37,1062000.0,15.3671,15.4302,15.3355,15.386,1062000.0
2010-05-19 14:00:00,24.36,24.42,24.11,24.17,1541500.0,15.3797,15.4176,15.2218,15.2597,1541500.0
2010-05-19 14:30:00,24.18,24.37,24.12,24.2,1656600.0,15.266,15.386,15.2282,15.2787,1656600.0
2010-05-19 15:00:00,24.2,24.24,24.09,24.2,2250600.0,15.2787,15.3039,15.2092,15.2787,2250600.0
2010-05-19 15:30:00,24.2,24.25,24.11,24.17,5447800.0,15.2787,15.3102,15.2218,15.2597,5447800.0
2010-05-20 09:30:00,23.68,23.97,23.56,23.75,1451300.0,14.9504,15.1335,14.8746,14.9946,1451300.0
2010-05-20 10:00:00,23.75,23.75,23.42,23.58,1904400.0,14.9946,14.9946,14.7862,14.8872,1904400.0
2010-05-20 10:30:00,23.57,23.75,23.49,23.64,1370500.0,14.8809,14.9946,14.8304,14.9251,1370500.0
2010-05-20 11:00:00,23.65,23.81,23.55,23.8,1198300.0,14.9314,15.0324,14.8683,15.0261,1198300.0
2010-05-20 11:30:00,23.8,23.84,23.5,23.53,1432300.0,15.0261,15.0514,14.8367,14.8557,1432300.0
2010-05-20 12:00:00,23.53,23.6,23.42,23.48,1233200.0,14.8557,14.8999,14.7862,14.8241,1233200.0
2010-05-20 12:30:00,23.48,23.57,23.28,23.29,794000.0,14.8241,14.8809,14.6978,14.7041,794000.0
2010-05-20 13:00:00,23.29,23.69,23.26,23.62,995700.0,14.7041,14.9567,14.6852,14.9125,995700.0
2010-05-20 13:30:00,23.62,23.75,23.56,23.6,945200.0,14.9125,14.9946,14.8746,14.8999,945200.0
2010-05-20 14:00:00,23.59,23.77,23.43,23.64,1071200.0,14.8935,15.0072,14.7925,14.9251,1071200.0
2010-05-20 14:30:00,23.63,23.83,23.59,23.64,1559700.0,14.9188,15.0451,14.8935,14.9251,1559700.0
2010-05-20 15:00:00,23.64,23.81,23.59,23.75,2029700.0,14.9251,15.0324,14.8935,14.9946,2029700.0
2010-05-20 15:30:00,23.75,23.79,23.2,23.21,4169900.0,14.9946,15.0198,14.6473,14.6536,4169900.0
2010-05-21 09:30:00,22.18,23.32,22.16,23.3,5764700.0,14.0033,14.7231,13.9907,14.7105,5764700.0
2010-05-21 10:00:00,23.3,23.51,23.13,23.24,2602900.0,14.7105,14.843,14.6031,14.6726,2602900.0
2010-05-21 10:30:00,23.24,23.43,23.13,23.3,1263300.0,14.6726,14.7925,14.6031,14.7105,1263300.0
2010-05-21 11:00:00,23.3,23.77,23.29,23.66,1275400.0,14.7105,15.0072,14.7041,14.9377,1275400.0
2010-05-21 11:30:00,23.66,23.91,23.57,23.82,1961000.0,14.9377,15.0956,14.8809,15.0388,1961000.0
2010-05-21 12:00:00,23.81,23.9,23.7,23.84,1159800.0,15.0324,15.0893,14.963,15.0514,1159800.0
2010-05-21 12:30:00,23.83,23.87,23.7,23.71,1152000.0,15.0451,15.0703,14.963,14.9693,1152000.0
2010-05-21 13:00:00,23.71,23.83,23.62,23.66,1346600.0,14.9693,15.0451,14.9125,14.9377,1346600.0
2010-05-21 13:30:00,23.66,23.89,23.64,23.84,1316400.0,14.9377,15.083,14.9251,15.0514,1316400.0
2010-05-21 14:00:00,23.84,23.88,23.57,23.67,1160100.0,15.0514,15.0766,14.8809,14.9441,1160100.0
2010-05-21 14:30:00,23.67,23.74,23.44,23.54,1334900.0,14.9441,14.9883,14.7988,14.862,1334900.0
2010-05-21 15:00:00,23.54,23.85,23.3,23.49,1857300.0,14.862,15.0577,14.7105,14.8304,1857300.0
2010-05-21 15:30:00,23.5,24.04,23.39,24.01,5636400.0,14.8367,15.1777,14.7673,15.1587,5636400.0
2010-05-24 09:30:00,24.15,24.15,23.73,23.9,2633800.0,15.2471,15.2471,14.9819,15.0893,2633800.0
2010-05-24 10:00:00,23.91,24.02,23.81,24.0,1836400.0,15.0956,15.165,15.0324,15.1524,1836400.0
2010-05-24 10:30:00,24.01,24.22,24.0,24.08,1309600.0,15.1587,15.2913,15.1524,15.2029,1309600.0
2010-05-24 11:00:00,24.07,24.17,23.94,24.01,774800.0,15.1966,15.2597,15.1145,15.1587,774800.0
2010-05-24 11:30:00,24.02,24.17,23.96,24.16,772000.0,15.165,15.2597,15.1271,15.2534,772000.0
2010-05-24 12:00:00,24.15,24.18,24.06,24.13,1631600.0,15.2471,15.266,15.1903,15.2345,1631600.0
2010-05-24 12:30:00,24.12,24.17,24.06,24.12,582400.0,15.2282,15.2597,15.1903,15.2282,582400.0
2010-05-24 13:00:00,24.13,24.17,24.01,24.06,691600.0,15.2345,15.2597,15.1587,15.1903,691600.0
2010-05-24 13:30:00,24.06,24.1,23.93,24.0,817600.0,15.1903,15.2155,15.1082,15.1524,817600.0
2010-05-24 14:00:00,23.99,24.02,23.87,23.91,528900.0,15.1461,15.165,15.0703,15.0956,528900.0
2010-05-24 14:30:00,23.92,23.96,23.79,23.79,708500.0,15.1019,15.1271,15.0198,15.0198,708500.0
2010-05-24 15:00:00,23.8,23.82,23.65,23.72,1055900.0,15.0261,15.0388,14.9314,14.9756,1055900.0
2010-05-24 15:30:00,23.71,23.85,23.49,23.57,3579000.0,14.9693,15.0577,14.8304,14.8809,3579000.0
2010-05-25 09:30:00,22.86,23.36,22.86,23.32,2569200.0,14.4327,14.7483,14.4327,14.7231,2569200.0
2010-05-25 10:00:00,23.33,23.51,23.29,23.32,2715300.0,14.7294,14.843,14.7041,14.7231,2715300.0
2010-05-25 10:30:00,23.32,23.44,23.23,23.34,1887800.0,14.7231,14.7988,14.6663,14.7357,1887800.0
2010-05-25 11:00:00,23.34,23.5,23.33,23.4,1197200.0,14.7357,14.8367,14.7294,14.7736,1197200.0
2010-05-25 11:30:00,23.4,23.49,23.3,23.46,1061100.0,14.7736,14.8304,14.7105,14.8115,1061100.0
2010-05-25 12:00:00,23.46,23.51,23.34,23.35,1277300.0,14.8115,14.843,14.7357,14.742,1277300.0
2010-05-25 12:30:00,23.35,23.51,23.35,23.45,953900.0,14.742,14.843,14.742,14.8052,953900.0
2010-05-25 13:00:00,23.45,23.49,23.35,23.4,949000.0,14.8052,14.8304,14.742,14.7736,949000.0
2010-05-25 13:30:00,23.4,23.41,23.3,23.35,819800.0,14.7736,14.7799,14.7105,14.742,819800.0
2010-05-25 14:00:00,23.34,23.48,23.3,23.42,909700.0,14.7357,14.8241,14.7105,14.7862,909700.0
2010-05-25 14:30:00,23.41,23.65,23.36,23.57,1717400.0,14.7799,14.9314,14.7483,14.8809,1717400.0
2010-05-25 15:00:00,23.57,23.77,23.55,23.75,2197500.0,14.8809,15.0072,14.8683,14.9946,2197500.0
2010-05-25 15:30:00,23.75,23.89,23.73,23.88,3104200.0,14.9946,15.083,14.9819,15.0766,3104200.0
2010-05-26 09:30:00,24.21,24.31,23.94,24.0,2252400.0,15.285,15.3481,15.1145,15.1524,2252400.0
2010-05-26 10:00:00,24.01,24.1,23.8,23.84,1600300.0,15.1587,15.2155,15.0261,15.0514,1600300.0
2010-05-26 10:30:00,23.85,24.01,23.75,23.8,1836900.0,15.0577,15.1587,14.9946,15.0261,1836900.0
2010-05-26 11:00:00,23.8,23.92,23.73,23.74,1204800.0,15.0261,15.1019,14.9819,14.9883,1204800.0
2010-05-26 11:30:00,23.75,23.8,23.63,23.73,979300.0,14.9946,15.0261,14.9188,14.9819,979300.0
2010-05-26 12:00:00,23.73,23.89,23.72,23.78,437900.0,14.9819,15.083,14.9756,15.0135,437900.0
2010-05-26 12:30:00,23.78,23.8,23.68,23.79,604000.0,15.0135,15.0261,14.9504,15.0198,604000.0
2010-05-26 13:00:00,23.8,23.88,23.73,23.85,698000.0,15.0261,15.0766,14.9819,15.0577,698000.0
2010-05-26 13:30:00,23.85,24.04,23.83,23.99,984300.0,15.0577,15.1777,15.0451,15.1461,984300.0
2010-05-26 14:00:00,23.99,24.01,23.85,23.91,591300.0,15.1461,15.1587,15.0577,15.0956,591300.0
2010-05-26 14:30:00,23.91,23.92,23.7,23.81,960700.0,15.0956,15.1019,14.963,15.0324,960700.0
2010-05-26 15:00:00,23.81,23.9,23.53,23.61,1847100.0,15.0324,15.0893,14.8557,14.9062,1847100.0
2010-05-26 15:30:00,23.61,23.85,23.5,23.61,4240500.0,14.9062,15.0577,14.8367,14.9062,4240500.0
2010-05-27 09:30:00,23.85,24.12,23.7,23.98,1448700.0,15.0577,15.2282,14.963,15.1398,1448700.0
2010-05-27 10:00:00,23.97,24.25,23.9,24.25,1318200.0,15.1335,15.3102,15.0893,15.3102,1318200.0
2010-05-27 10:30:00,24.25,24.41,24.22,24.31,1552000.0,15.3102,15.4113,15.2913,15.3481,1552000.0
2010-05-27 11:00:00,24.31,24.44,24.31,24.37,1521300.0,15.3481,15.4302,15.3481,15.386,1521300.0
2010-05-27 11:30:00,24.38,24.39,24.15,24.3,833300.0,15.3923,15.3986,15.2471,15.3418,833300.0
2010-05-27 12:00:00,24.3,24.3,24.15,24.16,618500.0,15.3418,15.3418,15.2471,15.2534,618500.0
2010-05-27 12:30:00,24.16,24.2,24.09,24.09,441900.0,15.2534,15.2787,15.2092,15.2092,441900.0
2010-05-27 13:00:00,24.09,24.16,24.04,24.13,692200.0,15.2092,15.2534,15.1777,15.2345,692200.0
2010-05-27 13:30:00,24.13,24.21,24.11,24.14,390100.0,15.2345,15.285,15.2218,15.2408,390100.0
2010-05-27 14:00:00,24.15,24.29,24.13,24.27,692200.0,15.2471,15.3355,15.2345,15.3229,692200.0
2010-05-27 14:30:00,24.27,24.29,24.14,24.17,1012600.0,15.3229,15.3355,15.2408,15.2597,1012600.0
2010-05-27 15:00:00,24.17,24.29,24.14,24.18,822000.0,15.2597,15.3355,15.2408,15.266,822000.0
2010-05-27 15:30:00,24.17,24.46,24.16,24.45,3042500.0,15.2597,15.4428,15.2534,15.4365,3042500.0
2010-05-28 09:30:00,24.44,24.44,24.15,24.27,834100.0,15.4302,15.4302,15.2471,15.3229,834100.0
2010-05-28 10:00:00,24.27,24.31,24.08,24.09,870600.0,15.3229,15.3481,15.2029,15.2092,870600.0
2010-05-28 10:30:00,24.09,24.16,23.96,24.07,840300.0,15.2092,15.2534,15.1271,15.1966,840300.0
2010-05-28 11:00:00,24.08,24.15,23.97,24.07,1991300.0,15.2029,15.2471,15.1335,15.1966,1991300.0
2010-05-28 11:30:00,24.08,24.18,24.06,24.16,546300.0,15.2029,15.266,15.1903,15.2534,546300.0
2010-05-28 12:00:00,24.15,24.24,24.12,24.15,613300.0,15.2471,15.3039,15.2282,15.2471,613300.0
2010-05-28 12:30:00,24.16,24.18,23.89,24.1,1492600.0,15.2534,15.266,15.083,15.2155,1492600.0
2010-05-28 13:00:00,24.1,24.15,24.03,24.08,502600.0,15.2155,15.2471,15.1713,15.2029,502600.0
2010-05-28 13:30:00,24.08,24.11,23.91,23.91,358500.0,15.2029,15.2218,15.0956,15.0956,358500.0
2010-05-28 14:00:00,23.91,24.01,23.85,23.99,391700.0,15.0956,15.1587,15.0577,15.1461,391700.0
2010-05-28 14:30:00,23.99,24.19,23.96,24.04,605400.0,15.1461,15.2724,15.1271,15.1777,605400.0
2010-05-28 15:00:00,24.04,24.25,24.0,24.22,773800.0,15.1777,15.3102,15.1524,15.2913,773800.0
2010-05-28 15:30:00,24.22,24.27,23.91,23.94,2369500.0,15.2913,15.3229,15.0956,15.1145,2369500.0
2010-06-01 09:30:00,23.73,24.11,23.61,23.74,1278500.0,14.9819,15.2218,14.9062,14.9883,1278500.0
2010-06-01 10:00:00,23.75,23.93,23.71,23.83,1510100.0,14.9946,15.1082,14.9693,15.0451,1510100.0
2010-06-01 10:30:00,23.84,23.91,23.77,23.8,809400.0,15.0514,15.0956,15.0072,15.0261,809400.0
2010-06-01 11:00:00,23.8,23.82,23.69,23.79,724900.0,15.0261,15.0388,14.9567,15.0198,724900.0
2010-06-01 11:30:00,23.8,23.82,23.65,23.68,429100.0,15.0261,15.0388,14.9314,14.9504,429100.0
2010-06-01 12:00:00,23.68,23.81,23.65,23.79,416800.0,14.9504,15.0324,14.9314,15.0198,416800.0
2010-06-01 12:30:00,23.79,23.84,23.72,23.73,410800.0,15.0198,15.0514,14.9756,14.9819,410800.0
2010-06-01 13:00:00,23.72,23.87,23.71,23.82,573800.0,14.9756,15.0703,14.9693,15.0388,573800.0
2010-06-01 13:30:00,23.82,23.85,23.73,23.73,653000.0,15.0388,15.0577,14.9819,14.9819,653000.0
2010-06-01 14:00:00,23.72,23.73,23.59,23.7,1196900.0,14.9756,14.9819,14.8935,14.963,1196900.0
2010-06-01 14:30:00,23.7,23.77,23.6,23.67,680500.0,14.963,15.0072,14.8999,14.9441,680500.0
2010-06-01 15:00:00,23.67,23.72,23.52,23.58,1183500.0,14.9441,14.9756,14.8494,14.8872,1183500.0
2010-06-01 15:30:00,23.57,23.65,23.26,23.3,3042200.0,14.8809,14.9314,14.6852,14.7105,3042200.0
2010-06-02 09:30:00,23.51,23.54,23.17,23.34,1224900.0,14.843,14.862,14.6284,14.7357,1224900.0
2010-06-02 10:00:00,23.34,23.46,23.28,23.4,1191500.0,14.7357,14.8115,14.6978,14.7736,1191500.0
2010-06-02 10:30:00,23.4,23.5,23.37,23.45,955700.0,14.7736,14.8367,14.7547,14.8052,955700.0
2010-06-02 11:00:00,23.44,23.53,23.4,23.49,1053200.0,14.7988,14.8557,14.7736,14.8304,1053200.0
2010-06-02 11:30:00,23.48,23.65,23.43,23.64,833000.0,14.8241,14.9314,14.7925,14.9251,833000.0
2010-06-02 12:00:00,23.64,23.73,23.63,23.7,568100.0,14.9251,14.9819,14.9188,14.963,568100.0
2010-06-02 12:30:00,23.69,23.71,23.63,23.69,296200.0,14.9567,14.9693,14.9188,14.9567,296200.0
2010-06-02 13:00:00,23.69,23.73,23.61,23.63,267800.0,14.9567,14.9819,14.9062,14.9188,267800.0
2010-06-02 13:30:00,23.63,23.66,23.55,23.58,300800.0,14.9188,14.9377,14.8683,14.8872,300800.0
2010-06-02 14:00:00,23.58,23.65,23.53,23.63,803900.0,14.8872,14.9314,14.8557,14.9188,803900.0
2010-06-02 14:30:00,23.62,23.85,23.61,23.77,530300.0,14.9125,15.0577,14.9062,15.0072,530300.0
2010-06-02 15:00:00,23.78,23.84,23.75,23.82,766400.0,15.0135,15.0514,14.9946,15.0388,766400.0
2010-06-02 15:30:00,23.83,24.02,23.76,24.02,2787600.0,15.0451,15.165,15.0009,15.165,2787600.0
2010-06-03 09:30:00,24.02,24.1,23.78,24.07,1050700.0,15.165,15.2155,15.0135,15.1966,1050700.0
2010-06-03 10:00:00,24.07,24.07,23.92,23.93,676200.0,15.1966,15.1966,15.1019,15.1082,676200.0
2010-06-03 10:30:00,23.93,23.93,23.81,23.87,535100.0,15.1082,15.1082,15.0324,15.0703,535100.0
2010-06-03 11:00:00,23.87,23.89,23.68,23.7,562100.0,15.0703,15.083,14.9504,14.963,562100.0
2010-06-03 11:30:00,23.71,23.81,23.66,23.68,691400.0,14.9693,15.0324,14.9377,14.9504,691400.0
2010-06-03 12:00:00,23.69,23.7,23.48,23.51,778600.0,14.9567,14.963,14.8241,14.843,778600.0
2010-06-03 12:30:00,23.52,23.56,23.42,23.47,651400.0,14.8494,14.8746,14.7862,14.8178,651400.0
2010-06-03 13:00:00,23.47,23.51,23.37,23.41,665300.0,14.8178,14.843,14.7547,14.7799,665300.0
2010-06-03 13:30:00,23.41,23.55,23.4,23.48,571200.0,14.7799,14.8683,14.7736,14.8241,571200.0
2010-06-03 14:00:00,23.47,23.5,23.41,23.45,1452600.0,14.8178,14.8367,14.7799,14.8052,1452600.0
2010-06-03 14:30:00,23.45,23.59,23.44,23.54,865700.0,14.8052,14.8935,14.7988,14.862,865700.0
2010-06-03 15:00:00,23.53,23.6,23.45,23.57,1187500.0,14.8557,14.8999,14.8052,14.8809,1187500.0
2010-06-03 15:30:00,23.58,23.6,23.48,23.56,2031200.0,14.8872,14.8999,14.8241,14.8746,2031200.0
2010-06-04 09:30:00,23.02,23.22,22.96,23.08,1955600.0,14.5337,14.6599,14.4958,14.5716,1955600.0
2010-06-04 10:00:00,23.09,23.21,23.03,23.15,1221500.0,14.5779,14.6536,14.54,14.6158,1221500.0
2010-06-04 10:30:00,23.16,23.18,23.02,23.03,846800.0,14.6221,14.6347,14.5337,14.54,846800.0
2010-06-04 11:00:00,23.04,23.05,22.9,22.94,968000.0,14.5463,14.5526,14.4579,14.4832,968000.0
2010-06-04 11:30:00,22.94,23.03,22.89,22.95,666700.0,14.4832,14.54,14.4516,14.4895,666700.0
2010-06-04 12:00:00,22.95,23.07,22.93,23.04,907600.0,14.4895,14.5652,14.4769,14.5463,907600.0
2010-06-04 12:30:00,23.04,23.13,22.96,23.13,900300.0,14.5463,14.6031,14.4958,14.6031,900300.0
2010-06-04 13:00:00,23.12,23.14,22.98,23.06,978700.0,14.5968,14.6094,14.5084,14.5589,978700.0
2010-06-04 13:30:00,23.06,23.09,23.01,23.06,813400.0,14.5589,14.5779,14.5274,14.5589,813400.0
2010-06-04 14:00:00,23.06,23.11,23.01,23.05,994900.0,14.5589,14.5905,14.5274,14.5526,994900.0
2010-06-04 14:30:00,23.05,23.1,22.92,22.93,1529200.0,14.5526,14.5842,14.4705,14.4769,1529200.0
2010-06-04 15:00:00,22.93,23.04,22.9,22.97,2128700.0,14.4769,14.5463,14.4579,14.5021,2128700.0
2010-06-04 15:30:00,22.96,23.01,22.78,22.89,4747500.0,14.4958,14.5274,14.3822,14.4516,4747500.0
2010-06-07 09:30:00,23.01,23.07,22.69,22.95,1114900.0,14.5274,14.5652,14.3253,14.4895,1114900.0
2010-06-07 10:00:00,22.95,23.12,22.89,23.03,1007100.0,14.4895,14.5968,14.4516,14.54,1007100.0
2010-06-07 10:30:00,23.04,23.04,22.66,22.72,1277800.0,14.5463,14.5463,14.3064,14.3443,1277800.0
2010-06-07 11:00:00,22.73,22.9,22.71,22.87,630800.0,14.3506,14.4579,14.338,14.439,630800.0
2010-06-07 11:30:00,22.87,22.93,22.8,22.88,658600.0,14.439,14.4769,14.3948,14.4453,658600.0
2010-06-07 12:00:00,22.88,22.97,22.84,22.88,550200.0,14.4453,14.5021,14.42,14.4453,550200.0
2010-06-07 12:30:00,22.88,23.0,22.88,22.95,578100.0,14.4453,14.5211,14.4453,14.4895,578100.0
2010-06-07 13:00:00,22.96,23.01,22.88,23.0,463900.0,14.4958,14.5274,14.4453,14.5211,463900.0
2010-06-07 13:30:00,23.0,23.01,22.84,22.86,636800.0,14.5211,14.5274,14.42,14.4327,636800.0
2010-06-07 14:00:00,22.86,22.88,22.73,22.77,861100.0,14.4327,14.4453,14.3506,14.3758,861100.0
2010-06-07 14:30:00,22.78,22.8,22.63,22.66,1330000.0,14.3822,14.3948,14.2875,14.3064,1330000.0
2010-06-07 15:00:00,22.66,22.74,22.52,22.52,1739900.0,14.3064,14.3569,14.218,14.218,1739900.0
2010-06-07 15:30:00,22.52,22.62,22.45,22.48,3219300.0,14.218,14.2811,14.1738,14.1927,3219300.0
2010-06-08 09:30:00,22.35,22.65,22.35,22.44,1490500.0,14.1107,14.3001,14.1107,14.1675,1490500.0
2010-06-08 10:00:00,22.44,22.61,22.32,22.45,1639100.0,14.1675,14.2748,14.0917,14.1738,1639100.0
2010-06-08 10:30:00,22.46,22.49,22.12,22.22,1183700.0,14.1801,14.1991,13.9655,14.0286,1183700.0
2010-06-08 11:00:00,22.22,22.37,22.06,22.27,1320300.0,14.0286,14.1233,13.9276,14.0602,1320300.0
2010-06-08 11:30:00,22.28,22.42,22.27,22.38,1972800.0,14.0665,14.1549,14.0602,14.1296,1972800.0
2010-06-08 12:00:00,22.39,22.42,22.06,22.07,1812400.0,14.1359,14.1549,13.9276,13.9339,1812400.0
2010-06-08 12:30:00,22.08,22.3,22.07,22.29,1410700.0,13.9402,14.0791,13.9339,14.0728,1410700.0
2010-06-08 13:00:00,22.29,22.3,22.2,22.23,1223900.0,14.0728,14.0791,14.016,14.0349,1223900.0
2010-06-08 13:30:00,22.23,22.25,22.1,22.22,1489500.0,14.0349,14.0475,13.9528,14.0286,1489500.0
2010-06-08 14:00:00,22.23,22.35,22.11,22.32,1073900.0,14.0349,14.1107,13.9591,14.0917,1073900.0
2010-06-08 14:30:00,22.32,22.45,22.3,22.37,1912500.0,14.0917,14.1738,14.0791,14.1233,1912500.0
2010-06-08 15:00:00,22.38,22.48,22.3,22.48,2599500.0,14.1296,14.1927,14.0791,14.1927,2599500.0
2010-06-08 15:30:00,22.48,22.78,22.47,22.72,4065700.0,14.1927,14.3822,14.1864,14.3443,4065700.0
2010-06-09 09:30:00,22.94,22.94,22.58,22.73,1786800.0,14.4832,14.4832,14.2559,14.3506,1786800.0
2010-06-09 10:00:00,22.74,22.86,22.63,22.81,1075300.0,14.3569,14.4327,14.2875,14.4011,1075300.0
2010-06-09 10:30:00,22.81,22.99,22.75,22.98,997300.0,14.4011,14.5147,14.3632,14.5084,997300.0
2010-06-09 11:00:00,22.98,23.15,22.95,23.13,1305300.0,14.5084,14.6158,14.4895,14.6031,1305300.0
2010-06-09 11:30:00,23.14,23.14,22.98,22.99,864100.0,14.6094,14.6094,14.5084,14.5147,864100.0
2010-06-09 12:00:00,22.98,22.98,22.89,22.94,592600.0,14.5084,14.5084,14.4516,14.4832,592600.0
2010-06-09 12:30:00,22.94,22.98,22.87,22.9,602600.0,14.4832,14.5084,14.439,14.4579,602600.0
2010-06-09 13:00:00,22.89,22.95,22.85,22.87,433200.0,14.4516,14.4895,14.4263,14.439,433200.0
2010-06-09 13:30:00,22.88,22.94,22.83,22.92,568500.0,14.4453,14.4832,14.4137,14.4705,568500.0
2010-06-09 14:00:00,22.92,22.93,22.78,22.92,897200.0,14.4705,14.4769,14.3822,14.4705,897200.0
2010-06-09 14:30:00,22.93,22.95,22.74,22.74,958500.0,14.4769,14.4895,14.3569,14.3569,958500.0
2010-06-09 15:00:00,22.75,22.77,22.56,22.67,1504000.0,14.3632,14.3758,14.2433,14.3127,1504000.0
2010-06-09 15:30:00,22.68,22.69,22.52,22.59,3094700.0,14.319,14.3253,14.218,14.2622,3094700.0
2010-06-10 09:30:00,22.94,23.28,22.9,23.19,1397700.0,14.4832,14.6978,14.4579,14.641,1397700.0
2010-06-10 10:00:00,23.2,23.28,23.17,23.22,1097600.0,14.6473,14.6978,14.6284,14.6599,1097600.0
2010-06-10 10:30:00,23.22,23.33,23.21,23.32,1061100.0,14.6599,14.7294,14.6536,14.7231,1061100.0
2010-06-10 11:00:00,23.32,23.48,23.31,23.38,750900.0,14.7231,14.8241,14.7168,14.761,750900.0
2010-06-10 11:30:00,23.39,23.42,23.27,23.29,933900.0,14.7673,14.7862,14.6915,14.7041,933900.0
2010-06-10 12:00:00,23.29,23.32,23.16,23.3,842900.0,14.7041,14.7231,14.6221,14.7105,842900.0
2010-06-10 12:30:00,23.29,23.35,23.13,23.25,613500.0,14.7041,14.742,14.6031,14.6789,613500.0
2010-06-10 13:00:00,23.25,23.36,23.18,23.34,643400.0,14.6789,14.7483,14.6347,14.7357,643400.0
2010-06-10 13:30:00,23.35,23.47,23.35,23.4,588700.0,14.742,14.8178,14.742,14.7736,588700.0
2010-06-10 14:00:00,23.39,23.46,23.32,23.39,902100.0,14.7673,14.8115,14.7231,14.7673,902100.0
2010-06-10 14:30:00,23.4,23.55,23.4,23.51,763300.0,14.7736,14.8683,14.7736,14.843,763300.0
2010-06-10 15:00:00,23.5,23.65,23.47,23.57,1284900.0,14.8367,14.9314,14.8178,14.8809,1284900.0
2010-06-10 15:30:00,23.57,23.72,23.48,23.67,3545600.0,14.8809,14.9756,14.8241,14.9441,3545600.0
2010-06-11 09:30:00,23.35,23.59,23.31,23.51,1127000.0,14.742,14.8935,14.7168,14.843,1127000.0
2010-06-11 10:00:00,23.5,23.65,23.38,23.43,1009700.0,14.8367,14.9314,14.761,14.7925,1009700.0
2010-06-11 10:30:00,23.43,23.47,23.19,23.19,847400.0,14.7925,14.8178,14.641,14.641,847400.0
2010-06-11 11:00:00,23.19,23.31,23.14,23.27,761400.0,14.641,14.7168,14.6094,14.6915,761400.0
2010-06-11 11:30:00,23.28,23.37,23.24,23.34,629800.0,14.6978,14.7547,14.6726,14.7357,629800.0
2010-06-11 12:00:00,23.34,23.35,23.17,23.2,611400.0,14.7357,14.742,14.6284,14.6473,611400.0
2010-06-11 12:30:00,23.21,23.31,23.17,23.27,472000.0,14.6536,14.7168,14.6284,14.6915,472000.0
2010-06-11 13:00:00,23.28,23.33,23.27,23.29,442400.0,14.6978,14.7294,14.6915,14.7041,442400.0
2010-06-11 13:30:00,23.29,23.31,23.17,23.19,445400.0,14.7041,14.7168,14.6284,14.641,445400.0
2010-06-11 14:00:00,23.19,23.26,23.17,23.22,444700.0,14.641,14.6852,14.6284,14.6599,444700.0
2010-06-11 14:30:00,23.22,23.34,23.21,23.29,485400.0,14.6599,14.7357,14.6536,14.7041,485400.0
2010-06-11 15:00:00,23.29,23.34,23.21,23.23,1350400.0,14.7041,14.7357,14.6536,14.6663,1350400.0
2010-06-11 15:30:00,23.24,23.38,23.23,23.32,3550200.0,14.6726,14.761,14.6663,14.7231,3550200.0
2010-06-14 09:30:00,23.42,23.42,22.91,23.03,1650200.0,14.7862,14.7862,14.4642,14.54,1650200.0
2010-06-14 10:00:00,23.03,23.05,22.95,22.97,983200.0,14.54,14.5526,14.4895,14.5021,983200.0
2010-06-14 10:30:00,22.98,23.02,22.93,22.99,1166600.0,14.5084,14.5337,14.4769,14.5147,1166600.0
2010-06-14 11:00:00,22.99,23.18,22.98,23.14,2183900.0,14.5147,14.6347,14.5084,14.6094,2183900.0
2010-06-14 11:30:00,23.14,23.2,23.08,23.12,1440800.0,14.6094,14.6473,14.5716,14.5968,1440800.0
2010-06-14 12:00:00,23.12,23.17,23.09,23.15,618000.0,14.5968,14.6284,14.5779,14.6158,618000.0
2010-06-14 12:30:00,23.16,23.17,22.98,22.99,752500.0,14.6221,14.6284,14.5084,14.5147,752500.0
2010-06-14 13:00:00,22.99,23.02,22.91,22.93,824700.0,14.5147,14.5337,14.4642,14.4769,824700.0
2010-06-14 13:30:00,22.94,23.02,22.81,22.81,504100.0,14.4832,14.5337,14.4011,14.4011,504100.0
2010-06-14 14:00:00,22.81,22.83,22.75,22.81,1228400.0,14.4011,14.4137,14.3632,14.4011,1228400.0
2010-06-14 14:30:00,22.82,22.93,22.73,22.93,910400.0,14.4074,14.4769,14.3506,14.4769,910400.0
2010-06-14 15:00:00,22.92,22.99,22.85,22.9,1166500.0,14.4705,14.5147,14.4263,14.4579,1166500.0
2010-06-14 15:30:00,22.91,22.91,22.74,22.82,4111500.0,14.4642,14.4642,14.3569,14.4074,4111500.0
2010-06-15 09:30:00,23.0,23.0,22.73,22.84,1238600.0,14.5211,14.5211,14.3506,14.42,1238600.0
2010-06-15 10:00:00,22.83,22.92,22.79,22.91,755300.0,14.4137,14.4705,14.3885,14.4642,755300.0
2010-06-15 10:30:00,22.92,22.96,22.88,22.93,934700.0,14.4705,14.4958,14.4453,14.4769,934700.0
2010-06-15 11:00:00,22.93,22.93,22.89,22.92,473000.0,14.4769,14.4769,14.4516,14.4705,473000.0
2010-06-15 11:30:00,22.93,22.93,22.88,22.9,564000.0,14.4769,14.4769,14.4453,14.4579,564000.0
2010-06-15 12:00:00,22.9,22.98,22.85,22.9,567900.0,14.4579,14.5084,14.4263,14.4579,567900.0
2010-06-15 12:30:00,22.9,22.95,22.85,22.95,848200.0,14.4579,14.4895,14.4263,14.4895,848200.0
2010-06-15 13:00:00,22.95,23.06,22.89,23.0,916100.0,14.4895,14.5589,14.4516,14.5211,916100.0
2010-06-15 13:30:00,23.0,23.02,22.98,23.02,576700.0,14.5211,14.5337,14.5084,14.5337,576700.0
2010-06-15 14:00:00,23.02,23.2,23.02,23.11,1098600.0,14.5337,14.6473,14.5337,14.5905,1098600.0
2010-06-15 14:30:00,23.11,23.12,23.02,23.03,1022600.0,14.5905,14.5968,14.5337,14.54,1022600.0
2010-06-15 15:00:00,23.03,23.15,23.0,23.09,1307800.0,14.54,14.6158,14.5211,14.5779,1307800.0
2010-06-15 15:30:00,23.09,23.2,23.04,23.19,3811900.0,14.5779,14.6473,14.5463,14.641,3811900.0
2010-06-16 09:30:00,23.02,23.08,22.88,23.07,1862900.0,14.5337,14.5716,14.4453,14.5652,1862900.0
2010-06-16 10:00:00,23.07,23.16,22.99,23.0,1226300.0,14.5652,14.6221,14.5147,14.5211,1226300.0
2010-06-16 10:30:00,22.99,23.1,22.92,23.08,908000.0,14.5147,14.5842,14.4705,14.5716,908000.0
2010-06-16 11:00:00,23.08,23.13,23.05,23.08,881600.0,14.5716,14.6031,14.5526,14.5716,881600.0
2010-06-16 11:30:00,23.08,23.12,23.01,23.1,718500.0,14.5716,14.5968,14.5274,14.5842,718500.0
2010-06-16 12:00:00,23.09,23.23,23.09,23.19,609200.0,14.5779,14.6663,14.5779,14.641,609200.0
2010-06-16 12:30:00,23.2,23.2,23.15,23.2,312500.0,14.6473,14.6473,14.6158,14.6473,312500.0
2010-06-16 13:00:00,23.2,23.21,23.17,23.2,434300.0,14.6473,14.6536,14.6284,14.6473,434300.0
2010-06-16 13:30:00,23.2,23.27,23.17,23.24,842800.0,14.6473,14.6915,14.6284,14.6726,842800.0
2010-06-16 14:00:00,23.24,23.26,23.18,23.19,972100.0,14.6726,14.6852,14.6347,14.641,972100.0
2010-06-16 14:30:00,23.2,23.23,23.12,23.18,995300.0,14.6473,14.6663,14.5968,14.6347,995300.0
2010-06-16 15:00:00,23.18,23.19,23.01,23.04,1122700.0,14.6347,14.641,14.5274,14.5463,1122700.0
2010-06-16 15:30:00,23.04,23.13,23.02,23.09,3471400.0,14.5463,14.6031,14.5337,14.5779,3471400.0
2010-06-17 09:30:00,23.12,23.25,23.11,23.18,915200.0,14.5968,14.6789,14.5905,14.6347,915200.0
2010-06-17 10:00:00,23.17,23.17,23.01,23.07,893100.0,14.6284,14.6284,14.5274,14.5652,893100.0
2010-06-17 10:30:00,23.07,23.1,23.01,23.05,730000.0,14.5652,14.5842,14.5274,14.5526,730000.0
2010-06-17 11:00:00,23.05,23.11,22.99,23.02,620700.0,14.5526,14.5905,14.5147,14.5337,620700.0
2010-06-17 11:30:00,23.03,23.11,23.02,23.08,460300.0,14.54,14.5905,14.5337,14.5716,460300.0
2010-06-17 12:00:00,23.08,23.09,22.97,23.0,494800.0,14.5716,14.5779,14.5021,14.5211,494800.0
2010-06-17 12:30:00,22.99,23.09,22.95,23.07,448200.0,14.5147,14.5779,14.4895,14.5652,448200.0
2010-06-17 13:00:00,23.07,23.13,23.04,23.09,383400.0,14.5652,14.6031,14.5463,14.5779,383400.0
2010-06-17 13:30:00,23.09,23.15,23.06,23.15,446100.0,14.5779,14.6158,14.5589,14.6158,446100.0
2010-06-17 14:00:00,23.15,23.17,23.05,23.06,530600.0,14.6158,14.6284,14.5526,14.5589,530600.0
2010-06-17 14:30:00,23.05,23.08,22.98,23.03,471200.0,14.5526,14.5716,14.5084,14.54,471200.0
2010-06-17 15:00:00,23.04,23.04,22.92,22.94,828900.0,14.5463,14.5463,14.4705,14.4832,828900.0
2010-06-17 15:30:00,22.93,23.08,22.91,23.06,4308100.0,14.4769,14.5716,14.4642,14.5589,4308100.0
2010-06-18 09:30:00,23.16,23.22,23.02,23.13,3502900.0,14.6221,14.6599,14.5337,14.6031,3502900.0
2010-06-18 10:00:00,23.13,23.38,23.12,23.34,986400.0,14.6031,14.761,14.5968,14.7357,986400.0
2010-06-18 10:30:00,23.34,23.43,23.31,23.42,1115300.0,14.7357,14.7925,14.7168,14.7862,1115300.0
2010-06-18 11:00:00,23.41,23.48,23.29,23.29,497000.0,14.7799,14.8241,14.7041,14.7041,497000.0
2010-06-18 11:30:00,23.28,23.32,23.23,23.28,609300.0,14.6978,14.7231,14.6663,14.6978,609300.0
2010-06-18 12:00:00,23.29,23.38,23.29,23.35,441900.0,14.7041,14.761,14.7041,14.742,441900.0
2010-06-18 12:30:00,23.35,23.41,23.32,23.38,573800.0,14.742,14.7799,14.7231,14.761,573800.0
2010-06-18 13:00:00,23.38,23.44,23.36,23.44,409100.0,14.761,14.7988,14.7483,14.7988,409100.0
2010-06-18 13:30:00,23.43,23.49,23.38,23.41,351300.0,14.7925,14.8304,14.761,14.7799,351300.0
2010-06-18 14:00:00,23.4,23.57,23.4,23.57,535500.0,14.7736,14.8809,14.7736,14.8809,535500.0
2010-06-18 14:30:00,23.57,23.57,23.46,23.47,585900.0,14.8809,14.8809,14.8115,14.8178,585900.0
2010-06-18 15:00:00,23.46,23.46,23.41,23.44,1090900.0,14.8115,14.8115,14.7799,14.7988,1090900.0
2010-06-18 15:30:00,23.44,23.61,23.44,23.56,2047100.0,14.7988,14.9062,14.7988,14.8746,2047100.0
2010-06-21 09:30:00,23.79,23.98,23.74,23.97,1646200.0,15.0198,15.1398,14.9883,15.1335,1646200.0
2010-06-21 10:00:00,23.96,23.97,23.79,23.8,683600.0,15.1271,15.1335,15.0198,15.0261,683600.0
2010-06-21 10:30:00,23.79,23.86,23.79,23.81,682900.0,15.0198,15.064,15.0198,15.0324,682900.0
2010-06-21 11:00:00,23.81,23.86,23.8,23.83,984700.0,15.0324,15.064,15.0261,15.0451,984700.0
2010-06-21 11:30:00,23.82,23.83,23.75,23.78,568200.0,15.0388,15.0451,14.9946,15.0135,568200.0
2010-06-21 12:00:00,23.78,23.8,23.74,23.78,591200.0,15.0135,15.0261,14.9883,15.0135,591200.0
2010-06-21 12:30:00,23.78,23.79,23.74,23.79,473300.0,15.0135,15.0198,14.9883,15.0198,473300.0
2010-06-21 13:00:00,23.78,23.89,23.77,23.86,561000.0,15.0135,15.083,15.0072,15.064,561000.0
2010-06-21 13:30:00,23.86,23.87,23.75,23.76,635400.0,15.064,15.0703,14.9946,15.0009,635400.0
2010-06-21 14:00:00,23.76,23.82,23.72,23.75,568500.0,15.0009,15.0388,14.9756,14.9946,568500.0
2010-06-21 14:30:00,23.76,23.77,23.63,23.68,768500.0,15.0009,15.0072,14.9188,14.9504,768500.0
2010-06-21 15:00:00,23.68,23.7,23.57,23.63,2476200.0,14.9504,14.963,14.8809,14.9188,2476200.0
2010-06-21 15:30:00,23.62,23.71,23.57,23.67,4307700.0,14.9125,14.9693,14.8809,14.9441,4307700.0
2010-06-22 09:30:00,23.75,23.8,23.47,23.75,1327800.0,14.9946,15.0261,14.8178,14.9946,1327800.0
2010-06-22 10:00:00,23.75,23.86,23.69,23.82,1263600.0,14.9946,15.064,14.9567,15.0388,1263600.0
2010-06-22 10:30:00,23.82,23.88,23.77,23.85,826300.0,15.0388,15.0766,15.0072,15.0577,826300.0
2010-06-22 11:00:00,23.86,23.86,23.74,23.84,589300.0,15.064,15.064,14.9883,15.0514,589300.0
2010-06-22 11:30:00,23.83,24.0,23.82,23.88,720400.0,15.0451,15.1524,15.0388,15.0766,720400.0
2010-06-22 12:00:00,23.87,23.92,23.83,23.86,430400.0,15.0703,15.1019,15.0451,15.064,430400.0
2010-06-22 12:30:00,23.85,23.87,23.76,23.82,526300.0,15.0577,15.0703,15.0009,15.0388,526300.0
2010-06-22 13:00:00,23.81,23.85,23.76,23.79,330000.0,15.0324,15.0577,15.0009,15.0198,330000.0
2010-06-22 13:30:00,23.78,23.85,23.74,23.8,584000.0,15.0135,15.0577,14.9883,15.0261,584000.0
2010-06-22 14:00:00,23.79,23.8,23.7,23.76,627000.0,15.0198,15.0261,14.963,15.0009,627000.0
2010-06-22 14:30:00,23.76,23.78,23.61,23.65,1480500.0,15.0009,15.0135,14.9062,14.9314,1480500.0
2010-06-22 15:00:00,23.65,23.71,23.58,23.6,1038600.0,14.9314,14.9693,14.8872,14.8999,1038600.0
2010-06-22 15:30:00,23.6,23.63,23.49,23.55,3213500.0,14.8999,14.9188,14.8304,14.8683,3213500.0
2010-06-23 09:30:00,23.54,23.58,23.31,23.38,1190600.0,14.862,14.8872,14.7168,14.761,1190600.0
2010-06-23 10:00:00,23.37,23.38,23.06,23.07,1454600.0,14.7547,14.761,14.5589,14.5652,1454600.0
2010-06-23 10:30:00,23.07,23.22,23.07,23.15,1029900.0,14.5652,14.6599,14.5652,14.6158,1029900.0
2010-06-23 11:00:00,23.16,23.23,23.11,23.17,736200.0,14.6221,14.6663,14.5905,14.6284,736200.0
2010-06-23 11:30:00,23.17,23.26,23.13,23.19,801900.0,14.6284,14.6852,14.6031,14.641,801900.0
2010-06-23 12:00:00,23.19,23.19,23.11,23.15,457400.0,14.641,14.641,14.5905,14.6158,457400.0
2010-06-23 12:30:00,23.15,23.21,23.11,23.15,525500.0,14.6158,14.6536,14.5905,14.6158,525500.0
2010-06-23 13:00:00,23.16,23.22,23.1,23.14,447100.0,14.6221,14.6599,14.5842,14.6094,447100.0
2010-06-23 13:30:00,23.15,23.16,23.07,23.08,454900.0,14.6158,14.6221,14.5652,14.5716,454900.0
2010-06-23 14:00:00,23.09,23.14,22.98,23.09,1073200.0,14.5779,14.6094,14.5084,14.5779,1073200.0
2010-06-23 14:30:00,23.11,23.27,22.98,23.02,1490200.0,14.5905,14.6915,14.5084,14.5337,1490200.0
2010-06-23 15:00:00,23.02,23.09,22.92,23.07,1665000.0,14.5337,14.5779,14.4705,14.5652,1665000.0
2010-06-23 15:30:00,23.06,23.19,22.99,23.14,3310400.0,14.5589,14.641,14.5147,14.6094,3310400.0
2010-06-24 09:30:00,22.93,22.99,22.56,22.61,1355900.0,14.4769,14.5147,14.2433,14.2748,1355900.0
2010-06-24 10:00:00,22.61,22.7,22.5,22.67,1228400.0,14.2748,14.3316,14.2054,14.3127,1228400.0
2010-06-24 10:30:00,22.68,22.82,22.62,22.75,1177800.0,14.319,14.4074,14.2811,14.3632,1177800.0
2010-06-24 11:00:00,22.75,22.75,22.57,22.68,831400.0,14.3632,14.3632,14.2496,14.319,831400.0
2010-06-24 11:30:00,22.68,22.81,22.65,22.77,614200.0,14.319,14.4011,14.3001,14.3758,614200.0
2010-06-24 12:00:00,22.77,22.84,22.7,22.73,470400.0,14.3758,14.42,14.3316,14.3506,470400.0
2010-06-24 12:30:00,22.72,22.78,22.64,22.73,381000.0,14.3443,14.3822,14.2938,14.3506,381000.0
2010-06-24 13:00:00,22.74,22.85,22.68,22.78,434200.0,14.3569,14.4263,14.319,14.3822,434200.0
2010-06-24 13:30:00,22.78,23.06,22.77,23.02,761300.0,14.3822,14.5589,14.3758,14.5337,761300.0
2010-06-24 14:00:00,23.02,23.02,22.86,22.88,382100.0,14.5337,14.5337,14.4327,14.4453,382100.0
2010-06-24 14:30:00,22.89,22.89,22.68,22.72,510200.0,14.4516,14.4516,14.319,14.3443,510200.0
2010-06-24 15:00:00,22.72,22.81,22.63,22.69,1118000.0,14.3443,14.4011,14.2875,14.3253,1118000.0
2010-06-24 15:30:00,22.7,22.75,22.55,22.62,3909900.0,14.3316,14.3632,14.2369,14.2811,3909900.0
2010-06-25 09:30:00,23.08,23.09,22.76,23.07,1439000.0,14.5716,14.5779,14.3695,14.5652,1439000.0
2010-06-25 10:00:00,23.06,23.13,23.01,23.13,1234400.0,14.5589,14.6031,14.5274,14.6031,1234400.0
2010-06-25 10:30:00,23.13,23.15,22.92,22.94,1156200.0,14.6031,14.6158,14.4705,14.4832,1156200.0
2010-06-25 11:00:00,22.95,23.01,22.95,22.99,852100.0,14.4895,14.5274,14.4895,14.5147,852100.0
2010-06-25 11:30:00,23.0,23.07,22.94,23.05,886700.0,14.5211,14.5652,14.4832,14.5526,886700.0
2010-06-25 12:00:00,23.05,23.08,23.01,23.04,583500.0,14.5526,14.5716,14.5274,14.5463,583500.0
2010-06-25 12:30:00,23.03,23.11,23.0,23.05,430200.0,14.54,14.5905,14.5211,14.5526,430200.0
2010-06-25 13:00:00,23.04,23.39,23.04,23.37,1029600.0,14.5463,14.7673,14.5463,14.7547,1029600.0
2010-06-25 13:30:00,23.37,23.44,23.3,23.39,740000.0,14.7547,14.7988,14.7105,14.7673,740000.0
2010-06-25 14:00:00,23.38,23.45,23.33,23.42,658700.0,14.761,14.8052,14.7294,14.7862,658700.0
2010-06-25 14:30:00,23.42,23.48,23.36,23.44,639100.0,14.7862,14.8241,14.7483,14.7988,639100.0
2010-06-25 15:00:00,23.43,23.44,23.3,23.3,917800.0,14.7925,14.7988,14.7105,14.7105,917800.0
2010-06-25 15:30:00,23.31,23.4,23.22,23.36,2999300.0,14.7168,14.7736,14.6599,14.7483,2999300.0
2010-06-28 09:30:00,23.3,23.44,23.15,23.26,858300.0,14.7423,14.8309,14.6474,14.717,858300.0
2010-06-28 10:00:00,23.26,23.33,23.22,23.3,589000.0,14.717,14.7613,14.6917,14.7423,589000.0
2010-06-28 10:30:00,23.3,23.31,23.19,23.27,582800.0,14.7423,14.7486,14.6727,14.7233,582800.0
2010-06-28 11:00:00,23.26,23.32,23.12,23.17,467600.0,14.717,14.7549,14.6284,14.66,467600.0
2010-06-28 11:30:00,23.18,23.24,23.11,23.12,441600.0,14.6664,14.7043,14.6221,14.6284,441600.0
2010-06-28 12:00:00,23.12,23.2,23.04,23.2,476700.0,14.6284,14.679,14.5778,14.679,476700.0
2010-06-28 12:30:00,23.2,23.23,23.11,23.19,602200.0,14.679,14.698,14.6221,14.6727,602200.0
2010-06-28 13:00:00,23.18,23.18,23.08,23.1,814400.0,14.6664,14.6664,14.6031,14.6157,814400.0
2010-06-28 13:30:00,23.1,23.21,23.08,23.19,636900.0,14.6157,14.6853,14.6031,14.6727,636900.0
2010-06-28 14:00:00,23.19,23.19,23.14,23.14,441600.0,14.6727,14.6727,14.641,14.641,441600.0
2010-06-28 14:30:00,23.14,23.26,23.13,23.26,462300.0,14.641,14.717,14.6347,14.717,462300.0
2010-06-28 15:00:00,23.25,23.26,23.14,23.15,809900.0,14.7106,14.717,14.641,14.6474,809900.0
2010-06-28 15:30:00,23.15,23.24,23.09,23.1,2192400.0,14.6474,14.7043,14.6094,14.6157,2192400.0
2010-06-29 09:30:00,23.0,23.2,22.85,23.0,1800600.0,14.5525,14.679,14.4576,14.5525,1800600.0
2010-06-29 10:00:00,23.0,23.01,22.69,22.7,1867700.0,14.5525,14.5588,14.3563,14.3627,1867700.0
2010-06-29 10:30:00,22.69,22.81,22.69,22.78,965200.0,14.3563,14.4323,14.3563,14.4133,965200.0
2010-06-29 11:00:00,22.78,22.96,22.65,22.67,1128200.0,14.4133,14.5272,14.331,14.3437,1128200.0
2010-06-29 11:30:00,22.67,22.73,22.63,22.68,820800.0,14.3437,14.3816,14.3184,14.35,820800.0
2010-06-29 12:00:00,22.68,22.77,22.6,22.71,646700.0,14.35,14.4069,14.2994,14.369,646700.0
2010-06-29 12:30:00,22.71,22.76,22.66,22.73,836500.0,14.369,14.4006,14.3373,14.3816,836500.0
2010-06-29 13:00:00,22.73,22.74,22.62,22.69,993800.0,14.3816,14.388,14.312,14.3563,993800.0
2010-06-29 13:30:00,22.68,22.73,22.57,22.7,888900.0,14.35,14.3816,14.2804,14.3627,888900.0
2010-06-29 14:00:00,22.7,22.76,22.66,22.7,919100.0,14.3627,14.4006,14.3373,14.3627,919100.0
2010-06-29 14:30:00,22.7,22.72,22.62,22.64,778900.0,14.3627,14.3753,14.312,14.3247,778900.0
2010-06-29 15:00:00,22.64,22.75,22.52,22.54,2127400.0,14.3247,14.3943,14.2488,14.2614,2127400.0
2010-06-29 15:30:00,22.54,22.69,22.5,22.62,3406800.0,14.2614,14.3563,14.2361,14.312,3406800.0
2010-06-30 09:30:00,22.7,23.1,22.65,22.75,1406500.0,14.3627,14.6157,14.331,14.3943,1406500.0
2010-06-30 10:00:00,22.75,22.78,22.67,22.74,1215100.0,14.3943,14.4133,14.3437,14.388,1215100.0
2010-06-30 10:30:00,22.73,22.78,22.61,22.61,870700.0,14.3816,14.4133,14.3057,14.3057,870700.0
2010-06-30 11:00:00,22.61,22.75,22.59,22.69,596700.0,14.3057,14.3943,14.2931,14.3563,596700.0
2010-06-30 11:30:00,22.68,22.77,22.65,22.7,545900.0,14.35,14.4069,14.331,14.3627,545900.0
2010-06-30 12:00:00,22.7,22.73,22.66,22.7,384800.0,14.3627,14.3816,14.3373,14.3627,384800.0
2010-06-30 12:30:00,22.7,22.74,22.62,22.67,469200.0,14.3627,14.388,14.312,14.3437,469200.0
2010-06-30 13:00:00,22.67,22.7,22.62,22.68,299900.0,14.3437,14.3627,14.312,14.35,299900.0
2010-06-30 13:30:00,22.68,22.7,22.59,22.64,379900.0,14.35,14.3627,14.2931,14.3247,379900.0
2010-06-30 14:00:00,22.64,22.71,22.49,22.54,882700.0,14.3247,14.369,14.2298,14.2614,882700.0
2010-06-30 14:30:00,22.54,22.57,22.48,22.51,565900.0,14.2614,14.2804,14.2235,14.2424,565900.0
2010-06-30 15:00:00,22.51,22.57,22.41,22.44,1083100.0,14.2424,14.2804,14.1792,14.1981,1083100.0
2010-06-30 15:30:00,22.43,22.47,22.3,22.38,3290500.0,14.1918,14.2171,14.1096,14.1602,3290500.0
2010-07-01 09:30:00,22.26,22.68,22.25,22.47,1465100.0,14.0843,14.35,14.0779,14.2171,1465100.0
2010-07-01 10:00:00,22.47,22.48,22.08,22.25,1891800.0,14.2171,14.2235,13.9704,14.0779,1891800.0
2010-07-01 10:30:00,22.25,22.25,21.88,21.99,1290100.0,14.0779,14.0779,13.8438,13.9134,1290100.0
2010-07-01 11:00:00,21.98,22.1,21.85,22.07,808600.0,13.9071,13.983,13.8248,13.964,808600.0
2010-07-01 11:30:00,22.07,22.18,21.99,22.08,551700.0,13.964,14.0336,13.9134,13.9704,551700.0
2010-07-01 12:00:00,22.08,22.18,22.06,22.16,917100.0,13.9704,14.0336,13.9577,14.021,917100.0
2010-07-01 12:30:00,22.16,22.41,22.15,22.36,672600.0,14.021,14.1792,14.0147,14.1475,672600.0
2010-07-01 13:00:00,22.35,22.37,22.24,22.31,543700.0,14.1412,14.1539,14.0716,14.1159,543700.0
2010-07-01 13:30:00,22.3,22.45,22.28,22.41,929100.0,14.1096,14.2045,14.0969,14.1792,929100.0
2010-07-01 14:00:00,22.41,22.52,22.38,22.43,809100.0,14.1792,14.2488,14.1602,14.1918,809100.0
2010-07-01 14:30:00,22.44,22.48,22.22,22.33,690000.0,14.1981,14.2235,14.059,14.1285,690000.0
2010-07-01 15:00:00,22.33,22.46,22.26,22.34,924400.0,14.1285,14.2108,14.0843,14.1349,924400.0
2010-07-01 15:30:00,22.33,22.43,22.23,22.34,2011600.0,14.1285,14.1918,14.0653,14.1349,2011600.0
2010-07-02 09:30:00,22.44,22.51,22.09,22.18,1446700.0,14.1981,14.2424,13.9767,14.0336,1446700.0
2010-07-02 10:00:00,22.17,22.25,22.01,22.13,749100.0,14.0273,14.0779,13.9261,14.002,749100.0
2010-07-02 10:30:00,22.14,22.17,22.01,22.04,449000.0,14.0083,14.0273,13.9261,13.9451,449000.0
2010-07-02 11:00:00,22.04,22.06,21.85,21.85,915200.0,13.9451,13.9577,13.8248,13.8248,915200.0
2010-07-02 11:30:00,21.85,21.94,21.73,21.91,750200.0,13.8248,13.8818,13.7489,13.8628,750200.0
2010-07-02 12:00:00,21.91,21.98,21.82,21.92,402400.0,13.8628,13.9071,13.8059,13.8691,402400.0
2010-07-02 12:30:00,21.92,21.93,21.79,21.86,465400.0,13.8691,13.8755,13.7869,13.8312,465400.0
2010-07-02 13:00:00,21.87,21.97,21.81,21.88,811200.0,13.8375,13.9008,13.7995,13.8438,811200.0
2010-07-02 13:30:00,21.88,21.96,21.85,21.91,493300.0,13.8438,13.8944,13.8248,13.8628,493300.0
2010-07-02 14:00:00,21.92,21.94,21.87,21.91,531200.0,13.8691,13.8818,13.8375,13.8628,531200.0
2010-07-02 14:30:00,21.91,21.91,21.83,21.89,501700.0,13.8628,13.8628,13.8122,13.8502,501700.0
2010-07-02 15:00:00,21.88,21.97,21.86,21.93,816300.0,13.8438,13.9008,13.8312,13.8755,816300.0
2010-07-02 15:30:00,21.93,22.08,21.88,21.88,2174500.0,13.8755,13.9704,13.8438,13.8438,2174500.0
2010-07-06 09:30:00,22.31,22.32,22.04,22.17,1314600.0,14.1159,14.1222,13.9451,14.0273,1314600.0
2010-07-06 10:00:00,22.16,22.28,22.08,22.23,1135200.0,14.021,14.0969,13.9704,14.0653,1135200.0
2010-07-06 10:30:00,22.22,22.25,22.15,22.2,924000.0,14.059,14.0779,14.0147,14.0463,924000.0
2010-07-06 11:00:00,22.2,22.22,22.07,22.09,579300.0,14.0463,14.059,13.964,13.9767,579300.0
2010-07-06 11:30:00,22.09,22.18,22.08,22.13,577800.0,13.9767,14.0336,13.9704,14.002,577800.0
2010-07-06 12:00:00,22.13,22.2,22.03,22.07,375600.0,14.002,14.0463,13.9387,13.964,375600.0
2010-07-06 12:30:00,22.06,22.09,21.92,21.97,718300.0,13.9577,13.9767,13.8691,13.9008,718300.0
2010-07-06 13:00:00,21.97,22.01,21.91,22.0,404300.0,13.9008,13.9261,13.8628,13.9198,404300.0
2010-07-06 13:30:00,22.0,22.04,21.83,21.88,594700.0,13.9198,13.9451,13.8122,13.8438,594700.0
2010-07-06 14:00:00,21.89,21.97,21.8,21.94,915900.0,13.8502,13.9008,13.7932,13.8818,915900.0
2010-07-06 14:30:00,21.94,22.03,21.88,21.88,485800.0,13.8818,13.9387,13.8438,13.8438,485800.0
2010-07-06 15:00:00,21.88,21.94,21.77,21.88,1138200.0,13.8438,13.8818,13.7742,13.8438,1138200.0
2010-07-06 15:30:00,21.89,22.07,21.85,22.07,2586300.0,13.8502,13.964,13.8248,13.964,2586300.0
2010-07-07 09:30:00,22.07,22.28,21.9,22.11,1683600.0,13.964,14.0969,13.8565,13.9894,1683600.0
2010-07-07 10:00:00,22.12,22.29,22.12,22.24,1730500.0,13.9957,14.1032,13.9957,14.0716,1730500.0
2010-07-07 10:30:00,22.24,22.38,22.24,22.31,1462300.0,14.0716,14.1602,14.0716,14.1159,1462300.0
2010-07-07 11:00:00,22.31,22.33,22.17,22.24,784000.0,14.1159,14.1285,14.0273,14.0716,784000.0
2010-07-07 11:30:00,22.23,22.27,22.11,22.18,640100.0,14.0653,14.0906,13.9894,14.0336,640100.0
2010-07-07 12:00:00,22.18,22.25,22.13,22.19,767600.0,14.0336,14.0779,14.002,14.04,767600.0
2010-07-07 12:30:00,22.2,22.29,22.19,22.25,828500.0,14.0463,14.1032,14.04,14.0779,828500.0
2010-07-07 13:00:00,22.24,22.53,22.24,22.52,637900.0,14.0716,14.2551,14.0716,14.2488,637900.0
2010-07-07 13:30:00,22.52,22.55,22.47,22.52,411700.0,14.2488,14.2677,14.2171,14.2488,411700.0
2010-07-07 14:00:00,22.52,22.61,22.5,22.51,814700.0,14.2488,14.3057,14.2361,14.2424,814700.0
2010-07-07 14:30:00,22.5,22.61,22.44,22.6,592100.0,14.2361,14.3057,14.1981,14.2994,592100.0
2010-07-07 15:00:00,22.6,22.77,22.55,22.75,891300.0,14.2994,14.4069,14.2677,14.3943,891300.0
2010-07-07 15:30:00,22.75,22.98,22.69,22.93,3483400.0,14.3943,14.5398,14.3563,14.5082,3483400.0
2010-07-08 09:30:00,23.13,23.32,23.05,23.08,1596100.0,14.6347,14.7549,14.5841,14.6031,1596100.0
2010-07-08 10:00:00,23.08,23.13,22.96,23.09,967300.0,14.6031,14.6347,14.5272,14.6094,967300.0
2010-07-08 10:30:00,23.08,23.09,22.82,22.88,901800.0,14.6031,14.6094,14.4386,14.4765,901800.0
2010-07-08 11:00:00,22.88,23.0,22.82,22.91,918600.0,14.4765,14.5525,14.4386,14.4955,918600.0
2010-07-08 11:30:00,22.91,23.03,22.88,23.0,909100.0,14.4955,14.5715,14.4765,14.5525,909100.0
2010-07-08 12:00:00,23.0,23.13,22.99,23.1,612300.0,14.5525,14.6347,14.5461,14.6157,612300.0
2010-07-08 12:30:00,23.1,23.1,23.0,23.04,510800.0,14.6157,14.6157,14.5525,14.5778,510800.0
2010-07-08 13:00:00,23.03,23.21,23.02,23.11,494100.0,14.5715,14.6853,14.5651,14.6221,494100.0
2010-07-08 13:30:00,23.11,23.15,23.01,23.05,358000.0,14.6221,14.6474,14.5588,14.5841,358000.0
2010-07-08 14:00:00,23.06,23.08,22.87,22.94,964400.0,14.5904,14.6031,14.4702,14.5145,964400.0
2010-07-08 14:30:00,22.94,23.07,22.88,23.04,570500.0,14.5145,14.5968,14.4765,14.5778,570500.0
2010-07-08 15:00:00,23.04,23.09,22.89,23.09,1081400.0,14.5778,14.6094,14.4829,14.6094,1081400.0
2010-07-08 15:30:00,23.09,23.26,22.94,23.25,3159700.0,14.6094,14.717,14.5145,14.7106,3159700.0
2010-07-09 09:30:00,23.23,23.36,23.06,23.26,909400.0,14.698,14.7802,14.5904,14.717,909400.0
2010-07-09 10:00:00,23.26,23.47,23.24,23.34,755700.0,14.717,14.8498,14.7043,14.7676,755700.0
2010-07-09 10:30:00,23.34,23.49,23.33,23.43,607400.0,14.7676,14.8625,14.7613,14.8245,607400.0
2010-07-09 11:00:00,23.42,23.51,23.42,23.49,756700.0,14.8182,14.8752,14.8182,14.8625,756700.0
2010-07-09 11:30:00,23.48,23.57,23.47,23.55,510700.0,14.8562,14.9131,14.8498,14.9005,510700.0
2010-07-09 12:00:00,23.55,23.63,23.53,23.61,411800.0,14.9005,14.9511,14.8878,14.9384,411800.0
2010-07-09 12:30:00,23.61,23.63,23.56,23.61,445700.0,14.9384,14.9511,14.9068,14.9384,445700.0
2010-07-09 13:00:00,23.61,23.72,23.59,23.68,589200.0,14.9384,15.008,14.9258,14.9827,589200.0
2010-07-09 13:30:00,23.68,23.8,23.66,23.78,527900.0,14.9827,15.0586,14.9701,15.046,527900.0
2010-07-09 14:00:00,23.78,23.82,23.73,23.74,913500.0,15.046,15.0713,15.0144,15.0207,913500.0
2010-07-09 14:30:00,23.73,23.89,23.72,23.85,823800.0,15.0144,15.1156,15.008,15.0903,823800.0
2010-07-09 15:00:00,23.85,23.92,23.82,23.87,1235500.0,15.0903,15.1346,15.0713,15.1029,1235500.0
2010-07-09 15:30:00,23.86,23.94,23.83,23.9,2260900.0,15.0966,15.1472,15.0776,15.1219,2260900.0
2010-07-12 09:30:00,23.82,23.83,23.6,23.82,780300.0,15.0713,15.0776,14.9321,15.0713,780300.0
2010-07-12 10:00:00,23.82,23.87,23.73,23.73,331800.0,15.0713,15.1029,15.0144,15.0144,331800.0
2010-07-12 10:30:00,23.73,23.81,23.63,23.68,322100.0,15.0144,15.065,14.9511,14.9827,322100.0
2010-07-12 11:00:00,23.68,23.69,23.52,23.67,391300.0,14.9827,14.989,14.8815,14.9764,391300.0
2010-07-12 11:30:00,23.66,23.74,23.65,23.68,256100.0,14.9701,15.0207,14.9637,14.9827,256100.0
2010-07-12 12:00:00,23.69,23.88,23.68,23.77,289300.0,14.989,15.1093,14.9827,15.0397,289300.0
2010-07-12 12:30:00,23.77,23.87,23.71,23.72,228000.0,15.0397,15.1029,15.0017,15.008,228000.0
2010-07-12 13:00:00,23.72,23.8,23.69,23.8,283000.0,15.008,15.0586,14.989,15.0586,283000.0
2010-07-12 13:30:00,23.8,23.89,23.75,23.87,342100.0,15.0586,15.1156,15.027,15.1029,342100.0
2010-07-12 14:00:00,23.87,23.87,23.73,23.77,472600.0,15.1029,15.1029,15.0144,15.0397,472600.0
2010-07-12 14:30:00,23.76,23.79,23.69,23.74,579400.0,15.0333,15.0523,14.989,15.0207,579400.0
2010-07-12 15:00:00,23.74,23.82,23.68,23.81,555800.0,15.0207,15.0713,14.9827,15.065,555800.0
2010-07-12 15:30:00,23.8,23.85,23.74,23.78,1214000.0,15.0586,15.0903,15.0207,15.046,1214000.0
2010-07-13 09:30:00,24.0,24.36,24.0,24.32,1339500.0,15.1852,15.413,15.1852,15.3877,1339500.0
2010-07-13 10:00:00,24.33,24.36,24.23,24.23,676000.0,15.394,15.413,15.3307,15.3307,676000.0
2010-07-13 10:30:00,24.24,24.3,24.18,24.25,740900.0,15.337,15.375,15.2991,15.3434,740900.0
2010-07-13 11:00:00,24.25,24.41,24.25,24.41,371100.0,15.3434,15.4446,15.3434,15.4446,371100.0
2010-07-13 11:30:00,24.4,24.51,24.4,24.46,894700.0,15.4383,15.5079,15.4383,15.4762,894700.0
2010-07-13 12:00:00,24.46,24.56,24.44,24.54,710400.0,15.4762,15.5395,15.4636,15.5269,710400.0
2010-07-13 12:30:00,24.53,24.55,24.4,24.41,783400.0,15.5205,15.5332,15.4383,15.4446,783400.0
2010-07-13 13:00:00,24.41,24.46,24.26,24.28,824600.0,15.4446,15.4762,15.3497,15.3623,824600.0
2010-07-13 13:30:00,24.28,24.37,24.24,24.27,628100.0,15.3623,15.4193,15.337,15.356,628100.0
2010-07-13 14:00:00,24.28,24.39,24.26,24.35,390000.0,15.3623,15.4319,15.3497,15.4066,390000.0
2010-07-13 14:30:00,24.35,24.44,24.34,24.38,472600.0,15.4066,15.4636,15.4003,15.4256,472600.0
2010-07-13 15:00:00,24.38,24.48,24.37,24.48,807700.0,15.4256,15.4889,15.4193,15.4889,807700.0
2010-07-13 15:30:00,24.48,24.54,24.42,24.44,1912100.0,15.4889,15.5269,15.4509,15.4636,1912100.0
2010-07-14 09:30:00,24.33,24.34,24.03,24.18,703500.0,15.394,15.4003,15.2042,15.2991,703500.0
2010-07-14 10:00:00,24.17,24.24,24.13,24.19,664400.0,15.2927,15.337,15.2674,15.3054,664400.0
2010-07-14 10:30:00,24.19,24.26,24.17,24.22,852700.0,15.3054,15.3497,15.2927,15.3244,852700.0
2010-07-14 11:00:00,24.22,24.3,24.19,24.25,746000.0,15.3244,15.375,15.3054,15.3434,746000.0
2010-07-14 11:30:00,24.25,24.35,24.24,24.24,739400.0,15.3434,15.4066,15.337,15.337,739400.0
2010-07-14 12:00:00,24.24,24.27,24.22,24.24,362600.0,15.337,15.356,15.3244,15.337,362600.0
2010-07-14 12:30:00,24.23,24.27,24.14,24.19,420100.0,15.3307,15.356,15.2738,15.3054,420100.0
2010-07-14 13:00:00,24.19,24.25,24.15,24.2,436300.0,15.3054,15.3434,15.2801,15.3117,436300.0
2010-07-14 13:30:00,24.21,24.25,24.08,24.1,356300.0,15.3181,15.3434,15.2358,15.2485,356300.0
2010-07-14 14:00:00,24.11,24.11,23.94,23.98,851600.0,15.2548,15.2548,15.1472,15.1725,851600.0
2010-07-14 14:30:00,23.98,24.09,23.96,24.07,683100.0,15.1725,15.2421,15.1599,15.2295,683100.0
2010-07-14 15:00:00,24.07,24.18,23.99,24.16,829000.0,15.2295,15.2991,15.1789,15.2864,829000.0
2010-07-14 15:30:00,24.15,24.16,24.02,24.15,1947500.0,15.2801,15.2864,15.1978,15.2801,1947500.0
2010-07-15 09:30:00,24.25,24.4,24.01,24.12,915200.0,15.3434,15.4383,15.1915,15.2611,915200.0
2010-07-15 10:00:00,24.11,24.11,23.67,23.82,1537200.0,15.2548,15.2548,14.9764,15.0713,1537200.0
2010-07-15 10:30:00,23.82,23.88,23.73,23.83,653100.0,15.0713,15.1093,15.0144,15.0776,653100.0
2010-07-15 11:00:00,23.83,23.89,23.71,23.85,429800.0,15.0776,15.1156,15.0017,15.0903,429800.0
2010-07-15 11:30:00,23.85,23.96,23.81,23.86,844400.0,15.0903,15.1599,15.065,15.0966,844400.0
2010-07-15 12:00:00,23.86,24.03,23.85,23.93,930200.0,15.0966,15.2042,15.0903,15.1409,930200.0
2010-07-15 12:30:00,23.92,23.99,23.88,23.95,541100.0,15.1346,15.1789,15.1093,15.1535,541100.0
2010-07-15 13:00:00,23.95,24.25,23.95,24.19,878100.0,15.1535,15.3434,15.1535,15.3054,878100.0
2010-07-15 13:30:00,24.19,24.25,24.14,24.16,603300.0,15.3054,15.3434,15.2738,15.2864,603300.0
2010-07-15 14:00:00,24.16,24.25,24.11,24.22,721300.0,15.2864,15.3434,15.2548,15.3244,721300.0
2010-07-15 14:30:00,24.23,24.32,24.21,24.24,1053500.0,15.3307,15.3877,15.3181,15.337,1053500.0
2010-07-15 15:00:00,24.23,24.27,24.09,24.2,1479900.0,15.3307,15.356,15.2421,15.3117,1479900.0
2010-07-15 15:30:00,24.2,24.48,24.19,24.39,2677400.0,15.3117,15.4889,15.3054,15.4319,2677400.0
2010-07-16 09:30:00,24.2,24.25,23.5,23.55,3290000.0,15.3117,15.3434,14.8688,14.9005,3290000.0
2010-07-16 10:00:00,23.54,23.61,23.41,23.46,890700.0,14.8941,14.9384,14.8119,14.8435,890700.0
2010-07-16 10:30:00,23.47,23.52,23.4,23.44,632600.0,14.8498,14.8815,14.8056,14.8309,632600.0
2010-07-16 11:00:00,23.44,23.46,23.25,23.32,747300.0,14.8309,14.8435,14.7106,14.7549,747300.0
2010-07-16 11:30:00,23.33,23.36,23.23,23.26,605600.0,14.7613,14.7802,14.698,14.717,605600.0
2010-07-16 12:00:00,23.25,23.33,23.22,23.29,664600.0,14.7106,14.7613,14.6917,14.736,664600.0
2010-07-16 12:30:00,23.29,23.31,23.2,23.23,666100.0,14.736,14.7486,14.679,14.698,666100.0
2010-07-16 13:00:00,23.22,23.29,23.21,23.23,488400.0,14.6917,14.736,14.6853,14.698,488400.0
2010-07-16 13:30:00,23.23,23.3,23.16,23.19,618700.0,14.698,14.7423,14.6537,14.6727,618700.0
2010-07-16 14:00:00,23.18,23.23,23.15,23.18,626700.0,14.6664,14.698,14.6474,14.6664,626700.0
2010-07-16 14:30:00,23.19,23.23,23.11,23.11,764300.0,14.6727,14.698,14.6221,14.6221,764300.0
2010-07-16 15:00:00,23.11,23.18,23.01,23.09,1121500.0,14.6221,14.6664,14.5588,14.6094,1121500.0
2010-07-16 15:30:00,23.09,23.2,23.02,23.03,3859400.0,14.6094,14.679,14.5651,14.5715,3859400.0
2010-07-19 09:30:00,22.99,23.24,22.96,23.04,714400.0,14.5461,14.7043,14.5272,14.5778,714400.0
2010-07-19 10:00:00,23.04,23.05,22.77,22.78,703400.0,14.5778,14.5841,14.4069,14.4133,703400.0
2010-07-19 10:30:00,22.77,22.86,22.67,22.7,615900.0,14.4069,14.4639,14.3437,14.3627,615900.0
2010-07-19 11:00:00,22.69,22.8,22.65,22.77,305900.0,14.3563,14.4259,14.331,14.4069,305900.0
2010-07-19 11:30:00,22.78,22.81,22.66,22.76,345900.0,14.4133,14.4323,14.3373,14.4006,345900.0
2010-07-19 12:00:00,22.76,22.87,22.71,22.85,241800.0,14.4006,14.4702,14.369,14.4576,241800.0
2010-07-19 12:30:00,22.85,23.0,22.79,22.92,322000.0,14.4576,14.5525,14.4196,14.5019,322000.0
2010-07-19 13:00:00,22.93,22.94,22.78,22.8,331900.0,14.5082,14.5145,14.4133,14.4259,331900.0
2010-07-19 13:30:00,22.81,22.87,22.72,22.76,414200.0,14.4323,14.4702,14.3753,14.4006,414200.0
2010-07-19 14:00:00,22.76,22.92,22.75,22.87,464200.0,14.4006,14.5019,14.3943,14.4702,464200.0
2010-07-19 14:30:00,22.87,23.04,22.87,23.0,512900.0,14.4702,14.5778,14.4702,14.5525,512900.0
2010-07-19 15:00:00,22.99,23.12,22.92,22.97,690300.0,14.5461,14.6284,14.5019,14.5335,690300.0
2010-07-19 15:30:00,22.97,23.02,22.89,22.99,1299400.0,14.5335,14.5651,14.4829,14.5461,1299400.0
2010-07-20 09:30:00,22.61,22.7,22.51,22.63,1450500.0,14.3057,14.3627,14.2424,14.3184,1450500.0
2010-07-20 10:00:00,22.63,22.66,22.48,22.6,859500.0,14.3184,14.3373,14.2235,14.2994,859500.0
2010-07-20 10:30:00,22.6,22.72,22.53,22.72,963800.0,14.2994,14.3753,14.2551,14.3753,963800.0
2010-07-20 11:00:00,22.72,22.85,22.64,22.74,614800.0,14.3753,14.4576,14.3247,14.388,614800.0
2010-07-20 11:30:00,22.74,22.75,22.57,22.58,529500.0,14.388,14.3943,14.2804,14.2867,529500.0
2010-07-20 12:00:00,22.58,22.67,22.52,22.58,540500.0,14.2867,14.3437,14.2488,14.2867,540500.0
2010-07-20 12:30:00,22.58,22.62,22.54,22.59,361300.0,14.2867,14.312,14.2614,14.2931,361300.0
2010-07-20 13:00:00,22.59,22.64,22.54,22.61,444100.0,14.2931,14.3247,14.2614,14.3057,444100.0
2010-07-20 13:30:00,22.61,22.95,22.6,22.93,1126100.0,14.3057,14.5208,14.2994,14.5082,1126100.0
2010-07-20 14:00:00,22.94,22.94,22.81,22.87,743400.0,14.5145,14.5145,14.4323,14.4702,743400.0
2010-07-20 14:30:00,22.87,22.98,22.85,22.92,803500.0,14.4702,14.5398,14.4576,14.5019,803500.0
2010-07-20 15:00:00,22.92,23.1,22.91,23.06,1694800.0,14.5019,14.6157,14.4955,14.5904,1694800.0
2010-07-20 15:30:00,23.06,23.2,23.02,23.17,2932600.0,14.5904,14.679,14.5651,14.66,2932600.0
2010-07-21 09:30:00,24.0,24.0,23.5,23.69,3416200.0,15.1852,15.1852,14.8688,14.989,3416200.0
2010-07-21 10:00:00,23.69,23.75,23.57,23.59,1858200.0,14.989,15.027,14.9131,14.9258,1858200.0
2010-07-21 10:30:00,23.59,23.6,23.27,23.28,1205000.0,14.9258,14.9321,14.7233,14.7296,1205000.0
2010-07-21 11:00:00,23.29,23.29,23.09,23.26,1615900.0,14.736,14.736,14.6094,14.717,1615900.0
2010-07-21 11:30:00,23.26,23.4,23.19,23.39,935600.0,14.717,14.8056,14.6727,14.7992,935600.0
2010-07-21 12:00:00,23.39,23.5,23.36,23.46,681200.0,14.7992,14.8688,14.7802,14.8435,681200.0
2010-07-21 12:30:00,23.46,23.51,23.28,23.3,704100.0,14.8435,14.8752,14.7296,14.7423,704100.0
2010-07-21 13:00:00,23.3,23.4,23.3,23.36,356300.0,14.7423,14.8056,14.7423,14.7802,356300.0
2010-07-21 13:30:00,23.35,23.54,23.33,23.48,476600.0,14.7739,14.8941,14.7613,14.8562,476600.0
2010-07-21 14:00:00,23.48,23.5,23.15,23.18,1476200.0,14.8562,14.8688,14.6474,14.6664,1476200.0
2010-07-21 14:30:00,23.18,23.24,23.0,23.05,1318800.0,14.6664,14.7043,14.5525,14.5841,1318800.0
2010-07-21 15:00:00,23.06,23.22,23.0,23.12,1479300.0,14.5904,14.6917,14.5525,14.6284,1479300.0
2010-07-21 15:30:00,23.13,23.22,23.01,23.08,2913800.0,14.6347,14.6917,14.5588,14.6031,2913800.0
2010-07-22 09:30:00,23.4,23.8,23.3,23.51,1673000.0,14.8056,15.0586,14.7423,14.8752,1673000.0
2010-07-22 10:00:00,23.52,23.81,23.52,23.69,1437700.0,14.8815,15.065,14.8815,14.989,1437700.0
2010-07-22 10:30:00,23.7,23.82,23.61,23.69,1884000.0,14.9954,15.0713,14.9384,14.989,1884000.0
2010-07-22 11:00:00,23.69,23.76,23.64,23.66,1311400.0,14.989,15.0333,14.9574,14.9701,1311400.0
2010-07-22 11:30:00,23.66,23.72,23.59,23.68,1130000.0,14.9701,15.008,14.9258,14.9827,1130000.0
2010-07-22 12:00:00,23.69,23.71,23.63,23.7,786900.0,14.989,15.0017,14.9511,14.9954,786900.0
2010-07-22 12:30:00,23.7,23.76,23.66,23.74,685300.0,14.9954,15.0333,14.9701,15.0207,685300.0
2010-07-22 13:00:00,23.75,23.91,23.73,23.85,1028300.0,15.027,15.1282,15.0144,15.0903,1028300.0
2010-07-22 13:30:00,23.85,23.9,23.77,23.85,846600.0,15.0903,15.1219,15.0397,15.0903,846600.0
2010-07-22 14:00:00,23.85,23.89,23.79,23.85,806100.0,15.0903,15.1156,15.0523,15.0903,806100.0
2010-07-22 14:30:00,23.85,23.85,23.69,23.72,1029800.0,15.0903,15.0903,14.989,15.008,1029800.0
2010-07-22 15:00:00,23.73,23.79,23.66,23.73,921700.0,15.0144,15.0523,14.9701,15.0144,921700.0
2010-07-22 15:30:00,23.73,23.74,23.56,23.65,3236300.0,15.0144,15.0207,14.9068,14.9637,3236300.0
2010-07-23 09:30:00,23.58,23.75,23.33,23.51,930700.0,14.9194,15.027,14.7613,14.8752,930700.0
2010-07-23 10:00:00,23.51,23.87,23.5,23.87,1000600.0,14.8752,15.1029,14.8688,15.1029,1000600.0
2010-07-23 10:30:00,23.88,23.94,23.84,23.87,699400.0,15.1093,15.1472,15.0839,15.1029,699400.0
2010-07-23 11:00:00,23.87,23.95,23.82,23.85,813200.0,15.1029,15.1535,15.0713,15.0903,813200.0
2010-07-23 11:30:00,23.85,23.89,23.75,23.81,873700.0,15.0903,15.1156,15.027,15.065,873700.0
2010-07-23 12:00:00,23.81,23.91,23.61,23.76,1043000.0,15.065,15.1282,14.9384,15.0333,1043000.0
2010-07-23 12:30:00,23.75,23.76,23.61,23.73,599100.0,15.027,15.0333,14.9384,15.0144,599100.0
2010-07-23 13:00:00,23.73,23.81,23.58,23.8,1174600.0,15.0144,15.065,14.9194,15.0586,1174600.0
2010-07-23 13:30:00,23.81,23.84,23.67,23.74,934600.0,15.065,15.0839,14.9764,15.0207,934600.0
2010-07-23 14:00:00,23.74,23.82,23.62,23.67,763300.0,15.0207,15.0713,14.9448,14.9764,763300.0
2010-07-23 14:30:00,23.67,23.77,23.63,23.72,741600.0,14.9764,15.0397,14.9511,15.008,741600.0
2010-07-23 15:00:00,23.73,23.75,23.61,23.69,830300.0,15.0144,15.027,14.9384,14.989,830300.0
2010-07-23 15:30:00,23.69,23.73,23.5,23.7,1956200.0,14.989,15.0144,14.8688,14.9954,1956200.0
2010-07-26 09:30:00,23.74,23.8,23.6,23.73,699500.0,15.0207,15.0586,14.9321,15.0144,699500.0
2010-07-26 10:00:00,23.73,23.93,23.73,23.9,1098600.0,15.0144,15.1409,15.0144,15.1219,1098600.0
2010-07-26 10:30:00,23.9,23.93,23.8,23.92,501300.0,15.1219,15.1409,15.0586,15.1346,501300.0
2010-07-26 11:00:00,23.92,24.07,23.92,24.06,690900.0,15.1346,15.2295,15.1346,15.2231,690900.0
2010-07-26 11:30:00,24.07,24.12,24.01,24.06,578900.0,15.2295,15.2611,15.1915,15.2231,578900.0
2010-07-26 12:00:00,24.07,24.18,24.06,24.12,483600.0,15.2295,15.2991,15.2231,15.2611,483600.0
2010-07-26 12:30:00,24.13,24.13,23.92,24.02,478400.0,15.2674,15.2674,15.1346,15.1978,478400.0
2010-07-26 13:00:00,24.03,24.06,24.0,24.06,245300.0,15.2042,15.2231,15.1852,15.2231,245300.0
2010-07-26 13:30:00,24.05,24.1,24.03,24.06,306600.0,15.2168,15.2485,15.2042,15.2231,306600.0
2010-07-26 14:00:00,24.06,24.08,23.97,23.97,307800.0,15.2231,15.2358,15.1662,15.1662,307800.0
2010-07-26 14:30:00,23.97,23.98,23.89,23.92,699600.0,15.1662,15.1725,15.1156,15.1346,699600.0
2010-07-26 15:00:00,23.93,24.03,23.91,23.99,581200.0,15.1409,15.2042,15.1282,15.1789,581200.0
2010-07-26 15:30:00,24.0,24.14,23.97,24.11,1903800.0,15.1852,15.2738,15.1662,15.2548,1903800.0
2010-07-27 09:30:00,24.34,24.45,24.27,24.33,1055600.0,15.4003,15.4699,15.356,15.394,1055600.0
2010-07-27 10:00:00,24.32,24.48,24.19,24.39,1036400.0,15.3877,15.4889,15.3054,15.4319,1036400.0
2010-07-27 10:30:00,24.39,24.45,24.33,24.39,659800.0,15.4319,15.4699,15.394,15.4319,659800.0
2010-07-27 11:00:00,24.38,24.4,24.21,24.27,834400.0,15.4256,15.4383,15.3181,15.356,834400.0
2010-07-27 11:30:00,24.28,24.34,24.22,24.33,342400.0,15.3623,15.4003,15.3244,15.394,342400.0
2010-07-27 12:00:00,24.33,24.42,24.3,24.34,307400.0,15.394,15.4509,15.375,15.4003,307400.0
2010-07-27 12:30:00,24.34,24.38,24.29,24.3,327600.0,15.4003,15.4256,15.3687,15.375,327600.0
2010-07-27 13:00:00,24.29,24.34,24.21,24.22,299400.0,15.3687,15.4003,15.3181,15.3244,299400.0
2010-07-27 13:30:00,24.22,24.33,24.21,24.26,297700.0,15.3244,15.394,15.3181,15.3497,297700.0
2010-07-27 14:00:00,24.26,24.37,24.24,24.32,441700.0,15.3497,15.4193,15.337,15.3877,441700.0
2010-07-27 14:30:00,24.32,24.4,24.28,24.33,614200.0,15.3877,15.4383,15.3623,15.394,614200.0
2010-07-27 15:00:00,24.34,24.45,24.32,24.45,765700.0,15.4003,15.4699,15.3877,15.4699,765700.0
2010-07-27 15:30:00,24.44,24.45,24.29,24.32,1561100.0,15.4636,15.4699,15.3687,15.3877,1561100.0
2010-07-28 09:30:00,24.21,24.32,24.11,24.12,640600.0,15.3181,15.3877,15.2548,15.2611,640600.0
2010-07-28 10:00:00,24.12,24.14,23.93,23.98,645600.0,15.2611,15.2738,15.1409,15.1725,645600.0
2010-07-28 10:30:00,23.98,24.1,23.89,24.08,551200.0,15.1725,15.2485,15.1156,15.2358,551200.0
2010-07-28 11:00:00,24.08,24.14,24.02,24.08,382400.0,15.2358,15.2738,15.1978,15.2358,382400.0
2010-07-28 11:30:00,24.07,24.14,24.03,24.05,308600.0,15.2295,15.2738,15.2042,15.2168,308600.0
2010-07-28 12:00:00,24.05,24.07,23.99,24.01,178900.0,15.2168,15.2295,15.1789,15.1915,178900.0
2010-07-28 12:30:00,24.0,24.1,23.99,24.1,499200.0,15.1852,15.2485,15.1789,15.2485,499200.0
2010-07-28 13:00:00,24.1,24.12,24.02,24.03,246800.0,15.2485,15.2611,15.1978,15.2042,246800.0
2010-07-28 13:30:00,24.03,24.05,23.98,24.02,230600.0,15.2042,15.2168,15.1725,15.1978,230600.0
2010-07-28 14:00:00,24.02,24.06,23.92,24.0,455300.0,15.1978,15.2231,15.1346,15.1852,455300.0
2010-07-28 14:30:00,24.0,24.04,23.92,23.95,209900.0,15.1852,15.2105,15.1346,15.1535,209900.0
2010-07-28 15:00:00,23.96,23.98,23.86,23.95,596200.0,15.1599,15.1725,15.0966,15.1535,596200.0
2010-07-28 15:30:00,23.95,24.03,23.95,23.98,1186600.0,15.1535,15.2042,15.1535,15.1725,1186600.0
2010-07-29 09:30:00,24.13,24.15,23.93,23.99,947400.0,15.2674,15.2801,15.1409,15.1789,947400.0
2010-07-29 10:00:00,23.98,23.99,23.88,23.93,648600.0,15.1725,15.1789,15.1093,15.1409,648600.0
2010-07-29 10:30:00,23.93,24.03,23.89,23.96,689300.0,15.1409,15.2042,15.1156,15.1599,689300.0
2010-07-29 11:00:00,23.96,23.96,23.73,23.73,633000.0,15.1599,15.1599,15.0144,15.0144,633000.0
2010-07-29 11:30:00,23.72,23.74,23.62,23.65,555700.0,15.008,15.0207,14.9448,14.9637,555700.0
2010-07-29 12:00:00,23.65,23.75,23.55,23.72,592300.0,14.9637,15.027,14.9005,15.008,592300.0
2010-07-29 12:30:00,23.71,23.79,23.59,23.79,602400.0,15.0017,15.0523,14.9258,15.0523,602400.0
2010-07-29 13:00:00,23.78,23.8,23.73,23.78,454200.0,15.046,15.0586,15.0144,15.046,454200.0
2010-07-29 13:30:00,23.78,23.88,23.78,23.86,533400.0,15.046,15.1093,15.046,15.0966,533400.0
2010-07-29 14:00:00,23.86,23.99,23.79,23.98,691300.0,15.0966,15.1789,15.0523,15.1725,691300.0
2010-07-29 14:30:00,23.97,24.06,23.94,24.01,1012500.0,15.1662,15.2231,15.1472,15.1915,1012500.0
2010-07-29 15:00:00,24.01,24.09,23.95,23.99,1283700.0,15.1915,15.2421,15.1535,15.1789,1283700.0
2010-07-29 15:30:00,23.99,24.0,23.87,23.94,2369500.0,15.1789,15.1852,15.1029,15.1472,2369500.0
2010-07-30 09:30:00,23.8,23.93,23.64,23.9,1110400.0,15.0586,15.1409,14.9574,15.1219,1110400.0
2010-07-30 10:00:00,23.91,24.0,23.79,23.81,959200.0,15.1282,15.1852,15.0523,15.065,959200.0
2010-07-30 10:30:00,23.81,23.94,23.75,23.92,1529500.0,15.065,15.1472,15.027,15.1346,1529500.0
2010-07-30 11:00:00,23.92,24.0,23.89,23.92,731900.0,15.1346,15.1852,15.1156,15.1346,731900.0
2010-07-30 11:30:00,23.92,23.99,23.9,23.95,424300.0,15.1346,15.1789,15.1219,15.1535,424300.0
2010-07-30 12:00:00,23.95,23.97,23.83,23.88,354000.0,15.1535,15.1662,15.0776,15.1093,354000.0
2010-07-30 12:30:00,23.87,23.89,23.79,23.87,370900.0,15.1029,15.1156,15.0523,15.1029,370900.0
2010-07-30 13:00:00,23.86,23.91,23.77,23.8,294400.0,15.0966,15.1282,15.0397,15.0586,294400.0
2010-07-30 13:30:00,23.81,23.82,23.66,23.67,498400.0,15.065,15.0713,14.9701,14.9764,498400.0
2010-07-30 14:00:00,23.68,23.85,23.65,23.84,443400.0,14.9827,15.0903,14.9637,15.0839,443400.0
2010-07-30 14:30:00,23.84,23.9,23.8,23.83,437900.0,15.0839,15.1219,15.0586,15.0776,437900.0
2010-07-30 15:00:00,23.83,24.06,23.8,24.03,785400.0,15.0776,15.2231,15.0586,15.2042,785400.0
2010-07-30 15:30:00,24.03,24.06,23.9,23.91,1367700.0,15.2042,15.2231,15.1219,15.1282,1367700.0
2010-08-02 09:30:00,24.2,24.35,24.03,24.15,865500.0,15.3117,15.4066,15.2042,15.2801,865500.0
2010-08-02 10:00:00,24.15,24.38,24.14,24.35,805700.0,15.2801,15.4256,15.2738,15.4066,805700.0
2010-08-02 10:30:00,24.34,24.38,24.31,24.36,608300.0,15.4003,15.4256,15.3813,15.413,608300.0
2010-08-02 11:00:00,24.37,24.38,24.3,24.32,468600.0,15.4193,15.4256,15.375,15.3877,468600.0
2010-08-02 11:30:00,24.32,24.37,24.31,24.35,420100.0,15.3877,15.4193,15.3813,15.4066,420100.0
2010-08-02 12:00:00,24.35,24.37,24.29,24.33,350000.0,15.4066,15.4193,15.3687,15.394,350000.0
2010-08-02 12:30:00,24.34,24.34,24.25,24.31,325600.0,15.4003,15.4003,15.3434,15.3813,325600.0
2010-08-02 13:00:00,24.32,24.36,24.3,24.31,279900.0,15.3877,15.413,15.375,15.3813,279900.0
2010-08-02 13:30:00,24.3,24.41,24.28,24.34,601600.0,15.375,15.4446,15.3623,15.4003,601600.0
2010-08-02 14:00:00,24.35,24.4,24.33,24.36,405500.0,15.4066,15.4383,15.394,15.413,405500.0
2010-08-02 14:30:00,24.37,24.45,24.36,24.43,538800.0,15.4193,15.4699,15.413,15.4573,538800.0
2010-08-02 15:00:00,24.44,24.49,24.39,24.48,614200.0,15.4636,15.4952,15.4319,15.4889,614200.0
2010-08-02 15:30:00,24.48,24.52,24.45,24.48,2102200.0,15.4889,15.5142,15.4699,15.4889,2102200.0
2010-08-03 09:30:00,24.34,24.45,24.27,24.32,846400.0,15.4003,15.4699,15.356,15.3877,846400.0
2010-08-03 10:00:00,24.32,24.33,24.2,24.27,1054600.0,15.3877,15.394,15.3117,15.356,1054600.0
2010-08-03 10:30:00,24.27,24.33,24.25,24.3,620600.0,15.356,15.394,15.3434,15.375,620600.0
2010-08-03 11:00:00,24.3,24.36,24.27,24.35,208000.0,15.375,15.413,15.356,15.4066,208000.0
2010-08-03 11:30:00,24.35,24.46,24.34,24.37,283300.0,15.4066,15.4762,15.4003,15.4193,283300.0
2010-08-03 12:00:00,24.37,24.51,24.36,24.45,738700.0,15.4193,15.5079,15.413,15.4699,738700.0
2010-08-03 12:30:00,24.46,24.51,24.43,24.49,525200.0,15.4762,15.5079,15.4573,15.4952,525200.0
2010-08-03 13:00:00,24.48,24.49,24.38,24.42,260800.0,15.4889,15.4952,15.4256,15.4509,260800.0
2010-08-03 13:30:00,24.42,24.44,24.37,24.42,282400.0,15.4509,15.4636,15.4193,15.4509,282400.0
2010-08-03 14:00:00,24.42,24.44,24.36,24.42,390700.0,15.4509,15.4636,15.413,15.4509,390700.0
2010-08-03 14:30:00,24.43,24.46,24.36,24.39,377500.0,15.4573,15.4762,15.413,15.4319,377500.0
2010-08-03 15:00:00,24.39,24.39,24.28,24.29,411200.0,15.4319,15.4319,15.3623,15.3687,411200.0
2010-08-03 15:30:00,24.28,24.31,24.17,24.21,2069700.0,15.3623,15.3813,15.2927,15.3181,2069700.0
2010-08-04 09:30:00,24.35,24.35,24.01,24.17,967500.0,15.4066,15.4066,15.1915,15.2927,967500.0
2010-08-04 10:00:00,24.19,24.28,23.99,24.0,1532700.0,15.3054,15.3623,15.1789,15.1852,1532700.0
2010-08-04 10:30:00,24.01,24.09,23.97,24.05,674500.0,15.1915,15.2421,15.1662,15.2168,674500.0
2010-08-04 11:00:00,24.05,24.13,24.03,24.11,422900.0,15.2168,15.2674,15.2042,15.2548,422900.0
2010-08-04 11:30:00,24.11,24.13,24.05,24.05,413500.0,15.2548,15.2674,15.2168,15.2168,413500.0
2010-08-04 12:00:00,24.06,24.07,23.95,24.0,1008600.0,15.2231,15.2295,15.1535,15.1852,1008600.0
2010-08-04 12:30:00,24.01,24.07,24.0,24.01,372200.0,15.1915,15.2295,15.1852,15.1915,372200.0
2010-08-04 13:00:00,24.02,24.02,23.93,23.98,250900.0,15.1978,15.1978,15.1409,15.1725,250900.0
2010-08-04 13:30:00,23.98,24.0,23.91,23.93,261600.0,15.1725,15.1852,15.1282,15.1409,261600.0
2010-08-04 14:00:00,23.94,24.01,23.92,23.94,503900.0,15.1472,15.1915,15.1346,15.1472,503900.0
2010-08-04 14:30:00,23.94,23.96,23.89,23.9,562500.0,15.1472,15.1599,15.1156,15.1219,562500.0
2010-08-04 15:00:00,23.9,23.95,23.88,23.94,1066600.0,15.1219,15.1535,15.1093,15.1472,1066600.0
2010-08-04 15:30:00,23.93,23.95,23.86,23.93,2095000.0,15.1409,15.1535,15.0966,15.1409,2095000.0
2010-08-05 09:30:00,23.75,23.8,23.53,23.56,1363700.0,15.027,15.0586,14.8878,14.9068,1363700.0
2010-08-05 10:00:00,23.56,23.62,23.42,23.46,1906100.0,14.9068,14.9448,14.8182,14.8435,1906100.0
2010-08-05 10:30:00,23.47,23.56,23.46,23.51,763600.0,14.8498,14.9068,14.8435,14.8752,763600.0
2010-08-05 11:00:00,23.51,23.61,23.46,23.59,450200.0,14.8752,14.9384,14.8435,14.9258,450200.0
2010-08-05 11:30:00,23.58,23.66,23.57,23.58,469300.0,14.9194,14.9701,14.9131,14.9194,469300.0
2010-08-05 12:00:00,23.58,23.63,23.48,23.53,573700.0,14.9194,14.9511,14.8562,14.8878,573700.0
2010-08-05 12:30:00,23.53,23.59,23.5,23.5,312400.0,14.8878,14.9258,14.8688,14.8688,312400.0
2010-08-05 13:00:00,23.5,23.52,23.38,23.44,806100.0,14.8688,14.8815,14.7929,14.8309,806100.0
2010-08-05 13:30:00,23.45,23.6,23.44,23.57,326500.0,14.8372,14.9321,14.8309,14.9131,326500.0
2010-08-05 14:00:00,23.58,23.64,23.57,23.6,275300.0,14.9194,14.9574,14.9131,14.9321,275300.0
2010-08-05 14:30:00,23.6,23.64,23.57,23.6,441300.0,14.9321,14.9574,14.9131,14.9321,441300.0
2010-08-05 15:00:00,23.6,23.69,23.59,23.68,582900.0,14.9321,14.989,14.9258,14.9827,582900.0
2010-08-05 15:30:00,23.68,23.69,23.63,23.68,1086300.0,14.9827,14.989,14.9511,14.9827,1086300.0
2010-08-06 09:30:00,23.38,23.47,23.21,23.22,1196600.0,14.7929,14.8498,14.6853,14.6917,1196600.0
2010-08-06 10:00:00,23.23,23.33,23.21,23.26,866600.0,14.698,14.7613,14.6853,14.717,866600.0
2010-08-06 10:30:00,23.27,23.27,22.97,23.02,930700.0,14.7233,14.7233,14.5335,14.5651,930700.0
2010-08-06 11:00:00,23.01,23.06,22.92,23.03,657800.0,14.5588,14.5904,14.5019,14.5715,657800.0
2010-08-06 11:30:00,23.03,23.06,22.99,23.0,453900.0,14.5715,14.5904,14.5461,14.5525,453900.0
2010-08-06 12:00:00,23.0,23.01,22.9,22.91,427800.0,14.5525,14.5588,14.4892,14.4955,427800.0
2010-08-06 12:30:00,22.91,22.98,22.9,22.91,383200.0,14.4955,14.5398,14.4892,14.4955,383200.0
2010-08-06 13:00:00,22.92,22.95,22.88,22.88,420400.0,14.5019,14.5208,14.4765,14.4765,420400.0
2010-08-06 13:30:00,22.88,22.95,22.87,22.94,604800.0,14.4765,14.5208,14.4702,14.5145,604800.0
2010-08-06 14:00:00,22.95,22.95,22.87,22.9,534500.0,14.5208,14.5208,14.4702,14.4892,534500.0
2010-08-06 14:30:00,22.89,23.03,22.88,22.98,841400.0,14.4829,14.5715,14.4765,14.5398,841400.0
2010-08-06 15:00:00,22.98,23.1,22.98,23.07,1030600.0,14.5398,14.6157,14.5398,14.5968,1030600.0
2010-08-06 15:30:00,23.08,23.22,23.04,23.21,1863900.0,14.6031,14.6917,14.5778,14.6853,1863900.0
2010-08-09 09:30:00,23.37,23.39,23.11,23.11,929500.0,14.7866,14.7992,14.6221,14.6221,929500.0
2010-08-09 10:00:00,23.11,23.12,22.98,23.03,946500.0,14.6221,14.6284,14.5398,14.5715,946500.0
2010-08-09 10:30:00,23.03,23.27,23.03,23.27,829500.0,14.5715,14.7233,14.5715,14.7233,829500.0
2010-08-09 11:00:00,23.28,23.31,23.25,23.31,441600.0,14.7296,14.7486,14.7106,14.7486,441600.0
2010-08-09 11:30:00,23.31,23.45,23.3,23.44,593600.0,14.7486,14.8372,14.7423,14.8309,593600.0
2010-08-09 12:00:00,23.44,23.5,23.44,23.45,524900.0,14.8309,14.8688,14.8309,14.8372,524900.0
2010-08-09 12:30:00,23.46,23.46,23.43,23.44,295800.0,14.8435,14.8435,14.8245,14.8309,295800.0
2010-08-09 13:00:00,23.44,23.52,23.44,23.46,343200.0,14.8309,14.8815,14.8309,14.8435,343200.0
2010-08-09 13:30:00,23.46,23.54,23.45,23.54,275900.0,14.8435,14.8941,14.8372,14.8941,275900.0
2010-08-09 14:00:00,23.53,23.61,23.53,23.61,492200.0,14.8878,14.9384,14.8878,14.9384,492200.0
2010-08-09 14:30:00,23.6,23.71,23.6,23.68,816500.0,14.9321,15.0017,14.9321,14.9827,816500.0
2010-08-09 15:00:00,23.68,23.68,23.56,23.62,771500.0,14.9827,14.9827,14.9068,14.9448,771500.0
2010-08-09 15:30:00,23.62,23.68,23.58,23.62,1807700.0,14.9448,14.9827,14.9194,14.9448,1807700.0
2010-08-10 09:30:00,23.37,23.61,23.31,23.38,552400.0,14.7866,14.9384,14.7486,14.7929,552400.0
2010-08-10 10:00:00,23.38,23.39,23.3,23.31,364500.0,14.7929,14.7992,14.7423,14.7486,364500.0
2010-08-10 10:30:00,23.31,23.35,23.23,23.28,287500.0,14.7486,14.7739,14.698,14.7296,287500.0
2010-08-10 11:00:00,23.28,23.35,23.27,23.35,376700.0,14.7296,14.7739,14.7233,14.7739,376700.0
2010-08-10 11:30:00,23.35,23.4,23.34,23.39,315400.0,14.7739,14.8056,14.7676,14.7992,315400.0
2010-08-10 12:00:00,23.38,23.4,23.32,23.33,393600.0,14.7929,14.8056,14.7549,14.7613,393600.0
2010-08-10 12:30:00,23.33,23.33,23.28,23.31,254000.0,14.7613,14.7613,14.7296,14.7486,254000.0
2010-08-10 13:00:00,23.3,23.31,23.25,23.26,225400.0,14.7423,14.7486,14.7106,14.717,225400.0
2010-08-10 13:30:00,23.25,23.31,23.24,23.27,349700.0,14.7106,14.7486,14.7043,14.7233,349700.0
2010-08-10 14:00:00,23.27,23.55,23.26,23.41,1324900.0,14.7233,14.9005,14.717,14.8119,1324900.0
2010-08-10 14:30:00,23.42,23.59,23.42,23.51,1172900.0,14.8182,14.9258,14.8182,14.8752,1172900.0
2010-08-10 15:00:00,23.51,23.63,23.43,23.49,889900.0,14.8752,14.9511,14.8245,14.8625,889900.0
2010-08-10 15:30:00,23.5,23.56,23.41,23.44,1498400.0,14.8688,14.9068,14.8119,14.8309,1498400.0
2010-08-11 09:30:00,23.04,23.1,22.78,22.84,878700.0,14.5778,14.6157,14.4133,14.4512,878700.0
2010-08-11 10:00:00,22.84,22.87,22.7,22.75,590600.0,14.4512,14.4702,14.3627,14.3943,590600.0
2010-08-11 10:30:00,22.74,22.75,22.65,22.69,436500.0,14.388,14.3943,14.331,14.3563,436500.0
2010-08-11 11:00:00,22.69,22.69,22.56,22.62,870600.0,14.3563,14.3563,14.2741,14.312,870600.0
2010-08-11 11:30:00,22.61,22.65,22.6,22.65,415000.0,14.3057,14.331,14.2994,14.331,415000.0
2010-08-11 12:00:00,22.65,22.66,22.57,22.58,213800.0,14.331,14.3373,14.2804,14.2867,213800.0
2010-08-11 12:30:00,22.57,22.6,22.5,22.53,259500.0,14.2804,14.2994,14.2361,14.2551,259500.0
2010-08-11 13:00:00,22.52,22.66,22.52,22.61,421300.0,14.2488,14.3373,14.2488,14.3057,421300.0
2010-08-11 13:30:00,22.61,22.62,22.56,22.57,199100.0,14.3057,14.312,14.2741,14.2804,199100.0
2010-08-11 14:00:00,22.58,22.69,22.57,22.67,324400.0,14.2867,14.3563,14.2804,14.3437,324400.0
2010-08-11 14:30:00,22.66,22.67,22.51,22.55,481300.0,14.3373,14.3437,14.2424,14.2677,481300.0
2010-08-11 15:00:00,22.56,22.6,22.51,22.52,658100.0,14.2741,14.2994,14.2424,14.2488,658100.0
2010-08-11 15:30:00,22.53,22.57,22.47,22.48,2985200.0,14.2551,14.2804,14.2171,14.2235,2985200.0
2010-08-12 09:30:00,22.17,22.51,22.1,22.4,707800.0,14.0273,14.2424,13.983,14.1728,707800.0
2010-08-12 10:00:00,22.4,22.45,22.32,22.35,813200.0,14.1728,14.2045,14.1222,14.1412,813200.0
2010-08-12 10:30:00,22.35,22.5,22.34,22.45,660500.0,14.1412,14.2361,14.1349,14.2045,660500.0
2010-08-12 11:00:00,22.45,22.5,22.39,22.49,427800.0,14.2045,14.2361,14.1665,14.2298,427800.0
2010-08-12 11:30:00,22.49,22.5,22.42,22.44,253000.0,14.2298,14.2361,14.1855,14.1981,253000.0
2010-08-12 12:00:00,22.45,22.49,22.4,22.44,199400.0,14.2045,14.2298,14.1728,14.1981,199400.0
2010-08-12 12:30:00,22.44,22.51,22.44,22.51,264500.0,14.1981,14.2424,14.1981,14.2424,264500.0
2010-08-12 13:00:00,22.51,22.52,22.41,22.41,191800.0,14.2424,14.2488,14.1792,14.1792,191800.0
2010-08-12 13:30:00,22.42,22.43,22.36,22.38,236000.0,14.1855,14.1918,14.1475,14.1602,236000.0
2010-08-12 14:00:00,22.38,22.41,22.35,22.4,306600.0,14.1602,14.1792,14.1412,14.1728,306600.0
2010-08-12 14:30:00,22.4,22.46,22.33,22.44,370700.0,14.1728,14.2108,14.1285,14.1981,370700.0
2010-08-12 15:00:00,22.45,22.55,22.44,22.51,700500.0,14.2045,14.2677,14.1981,14.2424,700500.0
2010-08-12 15:30:00,22.51,22.55,22.41,22.45,1401600.0,14.2424,14.2677,14.1792,14.2045,1401600.0
2010-08-13 09:30:00,22.43,22.59,22.32,22.54,615800.0,14.1918,14.2931,14.1222,14.2614,615800.0
2010-08-13 10:00:00,22.54,22.63,22.47,22.49,431000.0,14.2614,14.3184,14.2171,14.2298,431000.0
2010-08-13 10:30:00,22.49,22.53,22.42,22.48,288100.0,14.2298,14.2551,14.1855,14.2235,288100.0
2010-08-13 11:00:00,22.47,22.48,22.36,22.38,227600.0,14.2171,14.2235,14.1475,14.1602,227600.0
2010-08-13 11:30:00,22.39,22.39,22.28,22.33,215500.0,14.1665,14.1665,14.0969,14.1285,215500.0
2010-08-13 12:00:00,22.34,22.39,22.32,22.39,187700.0,14.1349,14.1665,14.1222,14.1665,187700.0
2010-08-13 12:30:00,22.39,22.46,22.37,22.45,265300.0,14.1665,14.2108,14.1539,14.2045,265300.0
2010-08-13 13:00:00,22.45,22.47,22.39,22.42,179800.0,14.2045,14.2171,14.1665,14.1855,179800.0
2010-08-13 13:30:00,22.43,22.46,22.38,22.38,143000.0,14.1918,14.2108,14.1602,14.1602,143000.0
2010-08-13 14:00:00,22.37,22.4,22.34,22.36,174700.0,14.1539,14.1728,14.1349,14.1475,174700.0
2010-08-13 14:30:00,22.36,22.38,22.28,22.31,275500.0,14.1475,14.1602,14.0969,14.1159,275500.0
2010-08-13 15:00:00,22.31,22.36,22.3,22.33,278800.0,14.1159,14.1475,14.1096,14.1285,278800.0
2010-08-13 15:30:00,22.33,22.34,22.22,22.23,1369000.0,14.1285,14.1349,14.059,14.0653,1369000.0
2010-08-16 09:30:00,22.1,22.19,21.92,22.01,689800.0,13.983,14.04,13.8691,13.9261,689800.0
2010-08-16 10:00:00,22.01,22.19,21.99,22.12,529900.0,13.9261,14.04,13.9134,13.9957,529900.0
2010-08-16 10:30:00,22.12,22.17,22.03,22.03,306900.0,13.9957,14.0273,13.9387,13.9387,306900.0
2010-08-16 11:00:00,22.04,22.1,22.03,22.07,683500.0,13.9451,13.983,13.9387,13.964,683500.0
2010-08-16 11:30:00,22.07,22.23,22.07,22.21,461100.0,13.964,14.0653,13.964,14.0526,461100.0
2010-08-16 12:00:00,22.2,22.25,22.17,22.22,181700.0,14.0463,14.0779,14.0273,14.059,181700.0
2010-08-16 12:30:00,22.22,22.22,22.13,22.14,308800.0,14.059,14.059,14.002,14.0083,308800.0
2010-08-16 13:00:00,22.15,22.22,22.14,22.2,309400.0,14.0147,14.059,14.0083,14.0463,309400.0
2010-08-16 13:30:00,22.21,22.25,22.2,22.21,277100.0,14.0526,14.0779,14.0463,14.0526,277100.0
2010-08-16 14:00:00,22.21,22.24,22.09,22.12,296800.0,14.0526,14.0716,13.9767,13.9957,296800.0
2010-08-16 14:30:00,22.13,22.16,22.05,22.06,313800.0,14.002,14.021,13.9514,13.9577,313800.0
2010-08-16 15:00:00,22.06,22.09,22.02,22.07,520500.0,13.9577,13.9767,13.9324,13.964,520500.0
2010-08-16 15:30:00,22.06,22.14,22.04,22.14,907700.0,13.9577,14.0083,13.9451,14.0083,907700.0
2010-08-17 09:30:00,22.27,22.36,22.09,22.19,514800.0,14.0906,14.1475,13.9767,14.04,514800.0
2010-08-17 10:00:00,22.19,22.21,22.09,22.09,602700.0,14.04,14.0526,13.9767,13.9767,602700.0
2010-08-17 10:30:00,22.1,22.31,22.06,22.3,466900.0,13.983,14.1159,13.9577,14.1096,466900.0
2010-08-17 11:00:00,22.3,22.49,22.29,22.49,609800.0,14.1096,14.2298,14.1032,14.2298,609800.0
2010-08-17 11:30:00,22.49,22.58,22.48,22.51,483700.0,14.2298,14.2867,14.2235,14.2424,483700.0
2010-08-17 12:00:00,22.5,22.5,22.37,22.38,321900.0,14.2361,14.2361,14.1539,14.1602,321900.0
2010-08-17 12:30:00,22.38,22.4,22.36,22.39,304300.0,14.1602,14.1728,14.1475,14.1665,304300.0
2010-08-17 13:00:00,22.4,22.56,22.39,22.55,486400.0,14.1728,14.2741,14.1665,14.2677,486400.0
2010-08-17 13:30:00,22.55,22.58,22.45,22.47,233500.0,14.2677,14.2867,14.2045,14.2171,233500.0
2010-08-17 14:00:00,22.48,22.52,22.47,22.48,203700.0,14.2235,14.2488,14.2171,14.2235,203700.0
2010-08-17 14:30:00,22.48,22.49,22.38,22.39,313500.0,14.2235,14.2298,14.1602,14.1665,313500.0
2010-08-17 15:00:00,22.39,22.39,22.31,22.34,527800.0,14.1665,14.1665,14.1159,14.1349,527800.0
2010-08-17 15:30:00,22.35,22.35,22.28,22.31,1277100.0,14.1412,14.1412,14.0969,14.1159,1277100.0
2010-08-18 09:30:00,22.27,22.43,22.25,22.32,584800.0,14.0906,14.1918,14.0779,14.1222,584800.0
2010-08-18 10:00:00,22.32,22.37,22.25,22.26,322500.0,14.1222,14.1539,14.0779,14.0843,322500.0
2010-08-18 10:30:00,22.26,22.32,22.24,22.27,254200.0,14.0843,14.1222,14.0716,14.0906,254200.0
2010-08-18 11:00:00,22.28,22.39,22.27,22.32,389400.0,14.0969,14.1665,14.0906,14.1222,389400.0
2010-08-18 11:30:00,22.32,22.39,22.3,22.36,277000.0,14.1222,14.1665,14.1096,14.1475,277000.0
2010-08-18 12:00:00,22.36,22.36,22.31,22.31,231800.0,14.1475,14.1475,14.1159,14.1159,231800.0
2010-08-18 12:30:00,22.32,22.48,22.31,22.45,362400.0,14.1222,14.2235,14.1159,14.2045,362400.0
2010-08-18 13:00:00,22.45,22.5,22.42,22.46,282600.0,14.2045,14.2361,14.1855,14.2108,282600.0
2010-08-18 13:30:00,22.47,22.52,22.45,22.47,316800.0,14.2171,14.2488,14.2045,14.2171,316800.0
2010-08-18 14:00:00,22.48,22.51,22.41,22.43,236300.0,14.2235,14.2424,14.1792,14.1918,236300.0
2010-08-18 14:30:00,22.43,22.46,22.4,22.45,312300.0,14.1918,14.2108,14.1728,14.2045,312300.0
2010-08-18 15:00:00,22.45,22.47,22.39,22.4,463700.0,14.2045,14.2171,14.1665,14.1728,463700.0
2010-08-18 15:30:00,22.39,22.44,22.38,22.42,1330000.0,14.1665,14.1981,14.1602,14.1855,1330000.0
2010-08-19 09:30:00,22.3,22.4,22.14,22.18,723700.0,14.1096,14.1728,14.0083,14.0336,723700.0
2010-08-19 10:00:00,22.16,22.18,21.94,21.97,1616500.0,14.021,14.0336,13.8818,13.9008,1616500.0
2010-08-19 10:30:00,21.97,22.0,21.9,21.95,1435500.0,13.9008,13.9198,13.8565,13.8881,1435500.0
2010-08-19 11:00:00,21.96,21.97,21.87,21.9,691700.0,13.8944,13.9008,13.8375,13.8565,691700.0
2010-08-19 11:30:00,21.9,21.9,21.7,21.73,1100100.0,13.8565,13.8565,13.7299,13.7489,1100100.0
2010-08-19 12:00:00,21.74,21.86,21.71,21.84,494100.0,13.7552,13.8312,13.7363,13.8185,494100.0
2010-08-19 12:30:00,21.84,21.89,21.78,21.85,514300.0,13.8185,13.8502,13.7806,13.8248,514300.0
2010-08-19 13:00:00,21.85,21.86,21.82,21.82,540900.0,13.8248,13.8312,13.8059,13.8059,540900.0
2010-08-19 13:30:00,21.81,21.83,21.77,21.79,497600.0,13.7995,13.8122,13.7742,13.7869,497600.0
2010-08-19 14:00:00,21.79,21.86,21.75,21.84,537000.0,13.7869,13.8312,13.7616,13.8185,537000.0
2010-08-19 14:30:00,21.85,21.9,21.81,21.86,647700.0,13.8248,13.8565,13.7995,13.8312,647700.0
2010-08-19 15:00:00,21.86,21.92,21.8,21.83,722000.0,13.8312,13.8691,13.7932,13.8122,722000.0
2010-08-19 15:30:00,21.83,21.83,21.72,21.72,1835700.0,13.8122,13.8122,13.7426,13.7426,1835700.0
2010-08-20 09:30:00,21.63,21.79,21.58,21.63,2905700.0,13.6856,13.7869,13.654,13.6856,2905700.0
2010-08-20 10:00:00,21.62,21.77,21.61,21.73,762500.0,13.6793,13.7742,13.673,13.7489,762500.0
2010-08-20 10:30:00,21.73,21.84,21.72,21.84,500200.0,13.7489,13.8185,13.7426,13.8185,500200.0
2010-08-20 11:00:00,21.83,21.84,21.68,21.71,442400.0,13.8122,13.8185,13.7173,13.7363,442400.0
2010-08-20 11:30:00,21.71,21.71,21.56,21.59,393400.0,13.7363,13.7363,13.6414,13.6603,393400.0
2010-08-20 12:00:00,21.58,21.63,21.58,21.63,337200.0,13.654,13.6856,13.654,13.6856,337200.0
2010-08-20 12:30:00,21.63,21.64,21.58,21.59,203500.0,13.6856,13.692,13.654,13.6603,203500.0
2010-08-20 13:00:00,21.6,21.67,21.59,21.66,533100.0,13.6667,13.711,13.6603,13.7046,533100.0
2010-08-20 13:30:00,21.65,21.73,21.65,21.71,465300.0,13.6983,13.7489,13.6983,13.7363,465300.0
2010-08-20 14:00:00,21.71,21.76,21.69,21.73,381100.0,13.7363,13.7679,13.7236,13.7489,381100.0
2010-08-20 14:30:00,21.72,21.82,21.71,21.75,931100.0,13.7426,13.8059,13.7363,13.7616,931100.0
2010-08-20 15:00:00,21.75,21.77,21.72,21.76,672600.0,13.7616,13.7742,13.7426,13.7679,672600.0
2010-08-20 15:30:00,21.76,21.78,21.69,21.72,1440800.0,13.7679,13.7806,13.7236,13.7426,1440800.0
2010-08-23 09:30:00,21.84,22.02,21.82,21.96,786900.0,13.8185,13.9324,13.8059,13.8944,786900.0
2010-08-23 10:00:00,21.95,21.98,21.82,21.83,537900.0,13.8881,13.9071,13.8059,13.8122,537900.0
2010-08-23 10:30:00,21.83,21.91,21.74,21.81,585700.0,13.8122,13.8628,13.7552,13.7995,585700.0
2010-08-23 11:00:00,21.8,21.85,21.74,21.76,357200.0,13.7932,13.8248,13.7552,13.7679,357200.0
2010-08-23 11:30:00,21.76,21.84,21.76,21.8,291600.0,13.7679,13.8185,13.7679,13.7932,291600.0
2010-08-23 12:00:00,21.8,21.87,21.8,21.82,253400.0,13.7932,13.8375,13.7932,13.8059,253400.0
2010-08-23 12:30:00,21.82,21.83,21.76,21.79,273900.0,13.8059,13.8122,13.7679,13.7869,273900.0
2010-08-23 13:00:00,21.79,21.8,21.73,21.77,287400.0,13.7869,13.7932,13.7489,13.7742,287400.0
2010-08-23 13:30:00,21.76,21.78,21.71,21.77,375100.0,13.7679,13.7806,13.7363,13.7742,375100.0
2010-08-23 14:00:00,21.77,21.82,21.74,21.79,423400.0,13.7742,13.8059,13.7552,13.7869,423400.0
2010-08-23 14:30:00,21.79,21.84,21.78,21.78,305800.0,13.7869,13.8185,13.7806,13.7806,305800.0
2010-08-23 15:00:00,21.78,21.79,21.69,21.69,580800.0,13.7806,13.7869,13.7236,13.7236,580800.0
2010-08-23 15:30:00,21.69,21.71,21.61,21.64,1625000.0,13.7236,13.7363,13.673,13.692,1625000.0
2010-08-24 09:30:00,21.34,21.43,21.25,21.32,921600.0,13.5022,13.5591,13.4452,13.4895,921600.0
2010-08-24 10:00:00,21.32,21.39,21.19,21.38,1345700.0,13.4895,13.5338,13.4073,13.5275,1345700.0
2010-08-24 10:30:00,21.38,21.39,21.24,21.28,532900.0,13.5275,13.5338,13.4389,13.4642,532900.0
2010-08-24 11:00:00,21.27,21.35,21.27,21.3,575800.0,13.4579,13.5085,13.4579,13.4769,575800.0
2010-08-24 11:30:00,21.3,21.38,21.28,21.32,344300.0,13.4769,13.5275,13.4642,13.4895,344300.0
2010-08-24 12:00:00,21.32,21.37,21.29,21.31,292400.0,13.4895,13.5211,13.4705,13.4832,292400.0
2010-08-24 12:30:00,21.31,21.35,21.28,21.28,151200.0,13.4832,13.5085,13.4642,13.4642,151200.0
2010-08-24 13:00:00,21.28,21.35,21.28,21.34,283100.0,13.4642,13.5085,13.4642,13.5022,283100.0
2010-08-24 13:30:00,21.35,21.35,21.22,21.25,777600.0,13.5085,13.5085,13.4262,13.4452,777600.0
2010-08-24 14:00:00,21.24,21.34,21.24,21.29,472300.0,13.4389,13.5022,13.4389,13.4705,472300.0
2010-08-24 14:30:00,21.3,21.43,21.28,21.41,667800.0,13.4769,13.5591,13.4642,13.5465,667800.0
2010-08-24 15:00:00,21.42,21.51,21.4,21.48,1315500.0,13.5528,13.6097,13.5401,13.5907,1315500.0
2010-08-24 15:30:00,21.48,21.54,21.27,21.29,2919700.0,13.5907,13.6287,13.4579,13.4705,2919700.0
2010-08-25 09:30:00,21.22,21.32,20.93,20.97,1262800.0,13.4262,13.4895,13.2427,13.2681,1262800.0
2010-08-25 10:00:00,20.97,21.03,20.89,20.97,1706400.0,13.2681,13.306,13.2174,13.2681,1706400.0
2010-08-25 10:30:00,20.97,21.09,20.89,21.08,653200.0,13.2681,13.344,13.2174,13.3377,653200.0
2010-08-25 11:00:00,21.08,21.1,21.02,21.05,928500.0,13.3377,13.3503,13.2997,13.3187,928500.0
2010-08-25 11:30:00,21.05,21.05,20.94,20.98,638300.0,13.3187,13.3187,13.2491,13.2744,638300.0
2010-08-25 12:00:00,20.97,21.04,20.97,21.0,565100.0,13.2681,13.3123,13.2681,13.287,565100.0
2010-08-25 12:30:00,21.01,21.03,20.97,21.0,1144800.0,13.2934,13.306,13.2681,13.287,1144800.0
2010-08-25 13:00:00,20.99,21.03,20.97,20.99,958800.0,13.2807,13.306,13.2681,13.2807,958800.0
2010-08-25 13:30:00,20.99,21.05,20.98,21.03,521700.0,13.2807,13.3187,13.2744,13.306,521700.0
2010-08-25 14:00:00,21.03,21.07,21.02,21.05,469300.0,13.306,13.3313,13.2997,13.3187,469300.0
2010-08-25 14:30:00,21.05,21.23,21.04,21.21,631900.0,13.3187,13.4326,13.3123,13.4199,631900.0
2010-08-25 15:00:00,21.21,21.22,21.12,21.12,616300.0,13.4199,13.4262,13.363,13.363,616300.0
2010-08-25 15:30:00,21.13,21.3,21.12,21.22,1600000.0,13.3693,13.4769,13.363,13.4262,1600000.0
2010-08-26 09:30:00,21.28,21.37,21.21,21.36,904700.0,13.4642,13.5211,13.4199,13.5148,904700.0
2010-08-26 10:00:00,21.36,21.5,21.36,21.41,620400.0,13.5148,13.6034,13.5148,13.5465,620400.0
2010-08-26 10:30:00,21.42,21.49,21.4,21.44,391300.0,13.5528,13.5971,13.5401,13.5654,391300.0
2010-08-26 11:00:00,21.43,21.44,21.25,21.32,479400.0,13.5591,13.5654,13.4452,13.4895,479400.0
2010-08-26 11:30:00,21.31,21.35,21.19,21.28,331600.0,13.4832,13.5085,13.4073,13.4642,331600.0
2010-08-26 12:00:00,21.27,21.28,21.16,21.2,314600.0,13.4579,13.4642,13.3883,13.4136,314600.0
2010-08-26 12:30:00,21.2,21.23,21.09,21.15,332200.0,13.4136,13.4326,13.344,13.3819,332200.0
2010-08-26 13:00:00,21.16,21.17,21.11,21.15,239300.0,13.3883,13.3946,13.3566,13.3819,239300.0
2010-08-26 13:30:00,21.15,21.17,21.09,21.09,239900.0,13.3819,13.3946,13.344,13.344,239900.0
2010-08-26 14:00:00,21.09,21.11,21.0,21.01,600100.0,13.344,13.3566,13.287,13.2934,600100.0
2010-08-26 14:30:00,21.02,21.02,20.91,20.92,535400.0,13.2997,13.2997,13.2301,13.2364,535400.0
2010-08-26 15:00:00,20.92,21.02,20.92,20.99,500700.0,13.2364,13.2997,13.2364,13.2807,500700.0
2010-08-26 15:30:00,20.98,21.09,20.97,20.98,1697300.0,13.2744,13.344,13.2681,13.2744,1697300.0
2010-08-27 09:30:00,21.09,21.18,21.0,21.03,535200.0,13.344,13.4009,13.287,13.306,535200.0
2010-08-27 10:00:00,21.03,21.19,20.92,21.19,1007900.0,13.306,13.4073,13.2364,13.4073,1007900.0
2010-08-27 10:30:00,21.19,21.35,21.17,21.21,832500.0,13.4073,13.5085,13.3946,13.4199,832500.0
2010-08-27 11:00:00,21.22,21.41,21.21,21.39,752100.0,13.4262,13.5465,13.4199,13.5338,752100.0
2010-08-27 11:30:00,21.39,21.42,21.3,21.32,510700.0,13.5338,13.5528,13.4769,13.4895,510700.0
2010-08-27 12:00:00,21.31,21.45,21.31,21.42,428900.0,13.4832,13.5718,13.4832,13.5528,428900.0
2010-08-27 12:30:00,21.42,21.44,21.36,21.36,426500.0,13.5528,13.5654,13.5148,13.5148,426500.0
2010-08-27 13:00:00,21.36,21.4,21.32,21.38,393900.0,13.5148,13.5401,13.4895,13.5275,393900.0
2010-08-27 13:30:00,21.39,21.6,21.37,21.6,1157100.0,13.5338,13.6667,13.5211,13.6667,1157100.0
2010-08-27 14:00:00,21.61,21.61,21.53,21.58,506700.0,13.673,13.673,13.6224,13.654,506700.0
2010-08-27 14:30:00,21.58,21.62,21.52,21.52,601900.0,13.654,13.6793,13.616,13.616,601900.0
2010-08-27 15:00:00,21.52,21.61,21.47,21.59,975800.0,13.616,13.673,13.5844,13.6603,975800.0
2010-08-27 15:30:00,21.6,21.66,21.56,21.65,2047500.0,13.6667,13.7046,13.6414,13.6983,2047500.0
2010-08-30 09:30:00,21.53,21.63,21.35,21.38,499600.0,13.6224,13.6856,13.5085,13.5275,499600.0
2010-08-30 10:00:00,21.38,21.39,21.15,21.16,811200.0,13.5275,13.5338,13.3819,13.3883,811200.0
2010-08-30 10:30:00,21.17,21.23,21.12,21.23,451900.0,13.3946,13.4326,13.363,13.4326,451900.0
2010-08-30 11:00:00,21.23,21.23,21.09,21.1,396500.0,13.4326,13.4326,13.344,13.3503,396500.0
2010-08-30 11:30:00,21.11,21.12,21.04,21.11,429700.0,13.3566,13.363,13.3123,13.3566,429700.0
2010-08-30 12:00:00,21.1,21.11,21.07,21.09,184900.0,13.3503,13.3566,13.3313,13.344,184900.0
2010-08-30 12:30:00,21.08,21.14,21.06,21.08,252100.0,13.3377,13.3756,13.325,13.3377,252100.0
2010-08-30 13:00:00,21.07,21.17,21.07,21.09,430100.0,13.3313,13.3946,13.3313,13.344,430100.0
2010-08-30 13:30:00,21.1,21.11,21.01,21.02,626500.0,13.3503,13.3566,13.2934,13.2997,626500.0
2010-08-30 14:00:00,21.02,21.03,20.94,21.02,359200.0,13.2997,13.306,13.2491,13.2997,359200.0
2010-08-30 14:30:00,21.01,21.05,20.97,20.97,547500.0,13.2934,13.3187,13.2681,13.2681,547500.0
2010-08-30 15:00:00,20.98,20.98,20.85,20.85,896800.0,13.2744,13.2744,13.1921,13.1921,896800.0
2010-08-30 15:30:00,20.86,20.86,20.69,20.71,3782500.0,13.1985,13.1985,13.0909,13.1035,3782500.0
2010-08-31 09:30:00,20.56,20.74,20.44,20.5,1767000.0,13.0086,13.1225,12.9327,12.9707,1767000.0
2010-08-31 10:00:00,20.5,20.77,20.5,20.6,2044800.0,12.9707,13.1415,12.9707,13.034,2044800.0
2010-08-31 10:30:00,20.6,20.78,20.55,20.77,1063000.0,13.034,13.1478,13.0023,13.1415,1063000.0
2010-08-31 11:00:00,20.77,20.82,20.71,20.78,788700.0,13.1415,13.1731,13.1035,13.1478,788700.0
2010-08-31 11:30:00,20.77,21.0,20.75,20.94,649400.0,13.1415,13.287,13.1289,13.2491,649400.0
2010-08-31 12:00:00,20.95,20.97,20.78,20.82,355400.0,13.2554,13.2681,13.1478,13.1731,355400.0
2010-08-31 12:30:00,20.82,20.87,20.77,20.82,360400.0,13.1731,13.2048,13.1415,13.1731,360400.0
2010-08-31 13:00:00,20.81,20.93,20.8,20.88,451600.0,13.1668,13.2427,13.1605,13.2111,451600.0
2010-08-31 13:30:00,20.88,20.89,20.82,20.84,275100.0,13.2111,13.2174,13.1731,13.1858,275100.0
2010-08-31 14:00:00,20.84,20.91,20.71,20.77,989500.0,13.1858,13.2301,13.1035,13.1415,989500.0
2010-08-31 14:30:00,20.77,20.77,20.63,20.64,552600.0,13.1415,13.1415,13.0529,13.0593,552600.0
2010-08-31 15:00:00,20.64,20.72,20.63,20.68,551200.0,13.0593,13.1099,13.0529,13.0846,551200.0
2010-08-31 15:30:00,20.68,20.84,20.65,20.8,2227400.0,13.0846,13.1858,13.0656,13.1605,2227400.0
2010-09-01 09:30:00,21.1,21.33,21.05,21.22,1319900.0,13.3503,13.4958,13.3187,13.4262,1319900.0
2010-09-01 10:00:00,21.2,21.6,21.2,21.56,1801600.0,13.4136,13.6667,13.4136,13.6414,1801600.0
2010-09-01 10:30:00,21.56,21.58,21.48,21.53,1068700.0,13.6414,13.654,13.5907,13.6224,1068700.0
2010-09-01 11:00:00,21.53,21.6,21.52,21.6,769500.0,13.6224,13.6667,13.616,13.6667,769500.0
2010-09-01 11:30:00,21.59,21.69,21.59,21.6,644600.0,13.6603,13.7236,13.6603,13.6667,644600.0
2010-09-01 12:00:00,21.61,21.62,21.5,21.53,510100.0,13.673,13.6793,13.6034,13.6224,510100.0
2010-09-01 12:30:00,21.53,21.58,21.52,21.58,312400.0,13.6224,13.654,13.616,13.654,312400.0
2010-09-01 13:00:00,21.58,21.61,21.56,21.58,282500.0,13.654,13.673,13.6414,13.654,282500.0
2010-09-01 13:30:00,21.58,21.69,21.58,21.64,412400.0,13.654,13.7236,13.654,13.692,412400.0
2010-09-01 14:00:00,21.64,21.69,21.6,21.64,447700.0,13.692,13.7236,13.6667,13.692,447700.0
2010-09-01 14:30:00,21.63,21.68,21.61,21.68,560100.0,13.6856,13.7173,13.673,13.7173,560100.0
2010-09-01 15:00:00,21.68,21.74,21.65,21.69,724400.0,13.7173,13.7552,13.6983,13.7236,724400.0
2010-09-01 15:30:00,21.69,21.83,21.66,21.82,2710000.0,13.7236,13.8122,13.7046,13.8059,2710000.0
2010-09-02 09:30:00,21.92,21.95,21.79,21.91,696300.0,13.8691,13.8881,13.7869,13.8628,696300.0
2010-09-02 10:00:00,21.91,22.0,21.9,21.96,1180000.0,13.8628,13.9198,13.8565,13.8944,1180000.0
2010-09-02 10:30:00,21.96,21.97,21.89,21.93,833000.0,13.8944,13.9008,13.8502,13.8755,833000.0
2010-09-02 11:00:00,21.93,22.0,21.91,21.97,735300.0,13.8755,13.9198,13.8628,13.9008,735300.0
2010-09-02 11:30:00,21.96,22.04,21.94,22.0,604100.0,13.8944,13.9451,13.8818,13.9198,604100.0
2010-09-02 12:00:00,21.99,22.03,21.97,21.99,703200.0,13.9134,13.9387,13.9008,13.9134,703200.0
2010-09-02 12:30:00,21.99,22.0,21.91,21.91,335400.0,13.9134,13.9198,13.8628,13.8628,335400.0
2010-09-02 13:00:00,21.91,21.92,21.88,21.9,169700.0,13.8628,13.8691,13.8438,13.8565,169700.0
2010-09-02 13:30:00,21.9,21.91,21.87,21.9,388700.0,13.8565,13.8628,13.8375,13.8565,388700.0
2010-09-02 14:00:00,21.89,21.95,21.89,21.9,298600.0,13.8502,13.8881,13.8502,13.8565,298600.0
2010-09-02 14:30:00,21.91,21.92,21.87,21.92,493200.0,13.8628,13.8691,13.8375,13.8691,493200.0
2010-09-02 15:00:00,21.92,21.98,21.89,21.97,500100.0,13.8691,13.9071,13.8502,13.9008,500100.0
2010-09-02 15:30:00,21.97,22.12,21.96,22.11,1821400.0,13.9008,13.9957,13.8944,13.9894,1821400.0
2010-09-03 09:30:00,22.28,22.61,22.28,22.57,1290100.0,14.0969,14.3057,14.0969,14.2804,1290100.0
2010-09-03 10:00:00,22.57,22.57,22.32,22.35,835000.0,14.2804,14.2804,14.1222,14.1412,835000.0
2010-09-03 10:30:00,22.35,22.45,22.28,22.38,743000.0,14.1412,14.2045,14.0969,14.1602,743000.0
2010-09-03 11:00:00,22.39,22.42,22.37,22.37,344100.0,14.1665,14.1855,14.1539,14.1539,344100.0
2010-09-03 11:30:00,22.37,22.4,22.31,22.38,289300.0,14.1539,14.1728,14.1159,14.1602,289300.0
2010-09-03 12:00:00,22.38,22.43,22.36,22.41,278400.0,14.1602,14.1918,14.1475,14.1792,278400.0
2010-09-03 12:30:00,22.41,22.54,22.4,22.52,614900.0,14.1792,14.2614,14.1728,14.2488,614900.0
2010-09-03 13:00:00,22.51,22.55,22.5,22.51,454700.0,14.2424,14.2677,14.2361,14.2424,454700.0
2010-09-03 13:30:00,22.52,22.59,22.51,22.58,394300.0,14.2488,14.2931,14.2424,14.2867,394300.0
2010-09-03 14:00:00,22.58,22.6,22.57,22.58,426900.0,14.2867,14.2994,14.2804,14.2867,426900.0
2010-09-03 14:30:00,22.58,22.61,22.55,22.55,734700.0,14.2867,14.3057,14.2677,14.2677,734700.0
2010-09-03 15:00:00,22.55,22.62,22.55,22.61,646000.0,14.2677,14.312,14.2677,14.3057,646000.0
2010-09-03 15:30:00,22.62,22.7,22.6,22.68,2421600.0,14.312,14.3627,14.2994,14.35,2421600.0
2010-09-07 09:30:00,22.42,22.57,22.36,22.37,675300.0,14.1855,14.2804,14.1475,14.1539,675300.0
2010-09-07 10:00:00,22.38,22.38,22.25,22.33,728400.0,14.1602,14.1602,14.0779,14.1285,728400.0
2010-09-07 10:30:00,22.33,22.44,22.31,22.42,507500.0,14.1285,14.1981,14.1159,14.1855,507500.0
2010-09-07 11:00:00,22.42,22.45,22.34,22.45,429000.0,14.1855,14.2045,14.1349,14.2045,429000.0
2010-09-07 11:30:00,22.44,22.45,22.37,22.44,320900.0,14.1981,14.2045,14.1539,14.1981,320900.0
2010-09-07 12:00:00,22.44,22.48,22.41,22.42,279300.0,14.1981,14.2235,14.1792,14.1855,279300.0
2010-09-07 12:30:00,22.41,22.42,22.34,22.36,299400.0,14.1792,14.1855,14.1349,14.1475,299400.0
2010-09-07 13:00:00,22.36,22.37,22.33,22.36,286500.0,14.1475,14.1539,14.1285,14.1475,286500.0
2010-09-07 13:30:00,22.36,22.43,22.35,22.42,385000.0,14.1475,14.1918,14.1412,14.1855,385000.0
2010-09-07 14:00:00,22.42,22.45,22.38,22.43,375300.0,14.1855,14.2045,14.1602,14.1918,375300.0
2010-09-07 14:30:00,22.42,22.43,22.29,22.32,380400.0,14.1855,14.1918,14.1032,14.1222,380400.0
2010-09-07 15:00:00,22.32,22.34,22.28,22.31,1012400.0,14.1222,14.1349,14.0969,14.1159,1012400.0
2010-09-07 15:30:00,22.31,22.35,22.22,22.22,1913100.0,14.1159,14.1412,14.059,14.059,1913100.0
2010-09-08 09:30:00,22.26,22.41,22.22,22.34,724900.0,14.0843,14.1792,14.059,14.1349,724900.0
2010-09-08 10:00:00,22.34,22.48,22.34,22.45,486600.0,14.1349,14.2235,14.1349,14.2045,486600.0
2010-09-08 10:30:00,22.45,22.5,22.37,22.38,816500.0,14.2045,14.2361,14.1539,14.1602,816500.0
2010-09-08 11:00:00,22.39,22.44,22.27,22.27,668300.0,14.1665,14.1981,14.0906,14.0906,668300.0
2010-09-08 11:30:00,22.28,22.35,22.28,22.34,247600.0,14.0969,14.1412,14.0969,14.1349,247600.0
2010-09-08 12:00:00,22.34,22.35,22.29,22.32,189300.0,14.1349,14.1412,14.1032,14.1222,189300.0
2010-09-08 12:30:00,22.33,22.37,22.29,22.33,203600.0,14.1285,14.1539,14.1032,14.1285,203600.0
2010-09-08 13:00:00,22.34,22.34,22.23,22.28,446400.0,14.1349,14.1349,14.0653,14.0969,446400.0
2010-09-08 13:30:00,22.29,22.29,22.14,22.21,373300.0,14.1032,14.1032,14.0083,14.0526,373300.0
2010-09-08 14:00:00,22.2,22.25,22.13,22.24,516500.0,14.0463,14.0779,14.002,14.0716,516500.0
2010-09-08 14:30:00,22.24,22.33,22.24,22.27,308600.0,14.0716,14.1285,14.0716,14.0906,308600.0
2010-09-08 15:00:00,22.27,22.35,22.25,22.26,475400.0,14.0906,14.1412,14.0779,14.0843,475400.0
2010-09-08 15:30:00,22.26,22.33,22.22,22.32,1144000.0,14.0843,14.1285,14.059,14.1222,1144000.0
2010-09-09 09:30:00,22.68,22.91,22.67,22.9,908000.0,14.35,14.4955,14.3437,14.4892,908000.0
2010-09-09 10:00:00,22.9,22.91,22.8,22.9,603900.0,14.4892,14.4955,14.4259,14.4892,603900.0
2010-09-09 10:30:00,22.9,22.97,22.84,22.91,960300.0,14.4892,14.5335,14.4512,14.4955,960300.0
2010-09-09 11:00:00,22.91,22.97,22.84,22.84,419700.0,14.4955,14.5335,14.4512,14.4512,419700.0
2010-09-09 11:30:00,22.84,22.86,22.78,22.79,244700.0,14.4512,14.4639,14.4133,14.4196,244700.0
2010-09-09 12:00:00,22.78,22.79,22.71,22.72,396800.0,14.4133,14.4196,14.369,14.3753,396800.0
2010-09-09 12:30:00,22.73,22.76,22.51,22.51,712500.0,14.3816,14.4006,14.2424,14.2424,712500.0
2010-09-09 13:00:00,22.51,22.54,22.41,22.43,751000.0,14.2424,14.2614,14.1792,14.1918,751000.0
2010-09-09 13:30:00,22.42,22.62,22.42,22.55,500700.0,14.1855,14.312,14.1855,14.2677,500700.0
2010-09-09 14:00:00,22.55,22.58,22.48,22.49,477800.0,14.2677,14.2867,14.2235,14.2298,477800.0
2010-09-09 14:30:00,22.49,22.57,22.44,22.56,515300.0,14.2298,14.2804,14.1981,14.2741,515300.0
2010-09-09 15:00:00,22.56,22.72,22.56,22.69,1000300.0,14.2741,14.3753,14.2741,14.3563,1000300.0
2010-09-09 15:30:00,22.68,22.75,22.64,22.66,1417500.0,14.35,14.3943,14.3247,14.3373,1417500.0
2010-09-10 09:30:00,22.63,22.76,22.42,22.47,617400.0,14.3184,14.4006,14.1855,14.2171,617400.0
2010-09-10 10:00:00,22.47,22.59,22.45,22.58,573300.0,14.2171,14.2931,14.2045,14.2867,573300.0
2010-09-10 10:30:00,22.58,22.62,22.54,22.57,403500.0,14.2867,14.312,14.2614,14.2804,403500.0
2010-09-10 11:00:00,22.58,22.58,22.48,22.53,580700.0,14.2867,14.2867,14.2235,14.2551,580700.0
2010-09-10 11:30:00,22.53,22.53,22.46,22.48,360000.0,14.2551,14.2551,14.2108,14.2235,360000.0
2010-09-10 12:00:00,22.48,22.53,22.46,22.53,569000.0,14.2235,14.2551,14.2108,14.2551,569000.0
2010-09-10 12:30:00,22.52,22.61,22.5,22.6,399500.0,14.2488,14.3057,14.2361,14.2994,399500.0
2010-09-10 13:00:00,22.59,22.65,22.59,22.65,317200.0,14.2931,14.331,14.2931,14.331,317200.0
2010-09-10 13:30:00,22.65,22.71,22.64,22.71,468400.0,14.331,14.369,14.3247,14.369,468400.0
2010-09-10 14:00:00,22.7,22.75,22.7,22.74,563800.0,14.3627,14.3943,14.3627,14.388,563800.0
2010-09-10 14:30:00,22.73,22.74,22.67,22.69,619300.0,14.3816,14.388,14.3437,14.3563,619300.0
2010-09-10 15:00:00,22.69,22.71,22.67,22.69,364500.0,14.3563,14.369,14.3437,14.3563,364500.0
2010-09-10 15:30:00,22.69,22.71,22.62,22.64,1810700.0,14.3563,14.369,14.312,14.3247,1810700.0
2010-09-13 09:30:00,23.09,23.38,23.06,23.37,1549100.0,14.6094,14.7929,14.5904,14.7866,1549100.0
2010-09-13 10:00:00,23.37,23.47,23.37,23.47,1017400.0,14.7866,14.8498,14.7866,14.8498,1017400.0
2010-09-13 10:30:00,23.46,23.52,23.37,23.39,596700.0,14.8435,14.8815,14.7866,14.7992,596700.0
2010-09-13 11:00:00,23.39,23.4,23.28,23.35,458300.0,14.7992,14.8056,14.7296,14.7739,458300.0
2010-09-13 11:30:00,23.36,23.37,23.22,23.28,315300.0,14.7802,14.7866,14.6917,14.7296,315300.0
2010-09-13 12:00:00,23.28,23.29,23.11,23.16,282000.0,14.7296,14.736,14.6221,14.6537,282000.0
2010-09-13 12:30:00,23.16,23.19,23.13,23.18,213500.0,14.6537,14.6727,14.6347,14.6664,213500.0
2010-09-13 13:00:00,23.18,23.25,23.18,23.24,270400.0,14.6664,14.7106,14.6664,14.7043,270400.0
2010-09-13 13:30:00,23.24,23.27,23.23,23.23,313900.0,14.7043,14.7233,14.698,14.698,313900.0
2010-09-13 14:00:00,23.23,23.25,23.18,23.22,370300.0,14.698,14.7106,14.6664,14.6917,370300.0
2010-09-13 14:30:00,23.22,23.27,23.21,23.26,222300.0,14.6917,14.7233,14.6853,14.717,222300.0
2010-09-13 15:00:00,23.26,23.26,23.2,23.25,578300.0,14.717,14.717,14.679,14.7106,578300.0
2010-09-13 15:30:00,23.25,23.4,23.25,23.38,2445100.0,14.7106,14.8056,14.7106,14.7929,2445100.0
2010-09-14 09:30:00,23.25,23.26,22.98,23.03,663000.0,14.7106,14.717,14.5398,14.5715,663000.0
2010-09-14 10:00:00,23.03,23.12,23.01,23.1,544600.0,14.5715,14.6284,14.5588,14.6157,544600.0
2010-09-14 10:30:00,23.11,23.17,23.06,23.14,382800.0,14.6221,14.66,14.5904,14.641,382800.0
2010-09-14 11:00:00,23.14,23.31,23.12,23.22,432600.0,14.641,14.7486,14.6284,14.6917,432600.0
2010-09-14 11:30:00,23.22,23.29,23.16,23.23,360600.0,14.6917,14.736,14.6537,14.698,360600.0
2010-09-14 12:00:00,23.23,23.32,23.22,23.24,364900.0,14.698,14.7549,14.6917,14.7043,364900.0
2010-09-14 12:30:00,23.24,23.27,23.21,23.23,311900.0,14.7043,14.7233,14.6853,14.698,311900.0
2010-09-14 13:00:00,23.23,23.26,23.15,23.21,466700.0,14.698,14.717,14.6474,14.6853,466700.0
2010-09-14 13:30:00,23.2,23.23,23.13,23.18,542300.0,14.679,14.698,14.6347,14.6664,542300.0
2010-09-14 14:00:00,23.18,23.21,23.17,23.18,514000.0,14.6664,14.6853,14.66,14.6664,514000.0
2010-09-14 14:30:00,23.18,23.37,23.18,23.33,580500.0,14.6664,14.7866,14.6664,14.7613,580500.0
2010-09-14 15:00:00,23.32,23.39,23.31,23.37,649400.0,14.7549,14.7992,14.7486,14.7866,649400.0
2010-09-14 15:30:00,23.37,23.43,23.26,23.27,1985900.0,14.7866,14.8245,14.717,14.7233,1985900.0
2010-09-15 09:30:00,22.89,22.97,22.64,22.67,1432500.0,14.4829,14.5335,14.3247,14.3437,1432500.0
2010-09-15 10:00:00,22.67,22.9,22.67,22.73,2007200.0,14.3437,14.4892,14.3437,14.3816,2007200.0
2010-09-15 10:30:00,22.73,22.75,22.65,22.74,1156500.0,14.3816,14.3943,14.331,14.388,1156500.0
2010-09-15 11:00:00,22.75,22.75,22.62,22.71,1167400.0,14.3943,14.3943,14.312,14.369,1167400.0
2010-09-15 11:30:00,22.71,22.72,22.66,22.68,946600.0,14.369,14.3753,14.3373,14.35,946600.0
2010-09-15 12:00:00,22.69,22.72,22.64,22.68,535200.0,14.3563,14.3753,14.3247,14.35,535200.0
2010-09-15 12:30:00,22.68,22.71,22.54,22.58,590200.0,14.35,14.369,14.2614,14.2867,590200.0
2010-09-15 13:00:00,22.59,22.75,22.58,22.69,663800.0,14.2931,14.3943,14.2867,14.3563,663800.0
2010-09-15 13:30:00,22.68,22.72,22.63,22.7,523700.0,14.35,14.3753,14.3184,14.3627,523700.0
2010-09-15 14:00:00,22.71,22.72,22.5,22.51,892600.0,14.369,14.3753,14.2361,14.2424,892600.0
2010-09-15 14:30:00,22.51,22.59,22.49,22.58,719200.0,14.2424,14.2931,14.2298,14.2867,719200.0
2010-09-15 15:00:00,22.58,22.66,22.53,22.66,1547500.0,14.2867,14.3373,14.2551,14.3373,1547500.0
2010-09-15 15:30:00,22.65,22.73,22.62,22.66,3111600.0,14.331,14.3816,14.312,14.3373,3111600.0
2010-09-16 09:30:00,22.58,22.62,22.44,22.5,959400.0,14.2867,14.312,14.1981,14.2361,959400.0
2010-09-16 10:00:00,22.5,22.6,22.44,22.48,971700.0,14.2361,14.2994,14.1981,14.2235,971700.0
2010-09-16 10:30:00,22.47,22.59,22.41,22.55,485000.0,14.2171,14.2931,14.1792,14.2677,485000.0
2010-09-16 11:00:00,22.55,22.63,22.53,22.55,611200.0,14.2677,14.3184,14.2551,14.2677,611200.0
2010-09-16 11:30:00,22.55,22.59,22.5,22.57,379300.0,14.2677,14.2931,14.2361,14.2804,379300.0
2010-09-16 12:00:00,22.57,22.57,22.44,22.44,436700.0,14.2804,14.2804,14.1981,14.1981,436700.0
2010-09-16 12:30:00,22.44,22.53,22.43,22.53,252400.0,14.1981,14.2551,14.1918,14.2551,252400.0
2010-09-16 13:00:00,22.53,22.53,22.44,22.49,201200.0,14.2551,14.2551,14.1981,14.2298,201200.0
2010-09-16 13:30:00,22.49,22.54,22.46,22.51,273100.0,14.2298,14.2614,14.2108,14.2424,273100.0
2010-09-16 14:00:00,22.51,22.59,22.5,22.56,346500.0,14.2424,14.2931,14.2361,14.2741,346500.0
2010-09-16 14:30:00,22.57,22.63,22.55,22.62,386500.0,14.2804,14.3184,14.2677,14.312,386500.0
2010-09-16 15:00:00,22.62,22.74,22.62,22.69,770400.0,14.312,14.388,14.312,14.3563,770400.0
2010-09-16 15:30:00,22.7,22.74,22.67,22.71,991900.0,14.3627,14.388,14.3437,14.369,991900.0
2010-09-17 09:30:00,22.77,22.87,22.69,22.73,3176200.0,14.4069,14.4702,14.3563,14.3816,3176200.0
2010-09-17 10:00:00,22.73,22.82,22.69,22.78,934800.0,14.3816,14.4386,14.3563,14.4133,934800.0
2010-09-17 10:30:00,22.78,22.98,22.75,22.85,562000.0,14.4133,14.5398,14.3943,14.4576,562000.0
2010-09-17 11:00:00,22.85,22.93,22.76,22.78,579800.0,14.4576,14.5082,14.4006,14.4133,579800.0
2010-09-17 11:30:00,22.78,22.85,22.73,22.84,320500.0,14.4133,14.4576,14.3816,14.4512,320500.0
2010-09-17 12:00:00,22.83,22.9,22.83,22.89,255800.0,14.4449,14.4892,14.4449,14.4829,255800.0
2010-09-17 12:30:00,22.89,22.9,22.8,22.83,326000.0,14.4829,14.4892,14.4259,14.4449,326000.0
2010-09-17 13:00:00,22.82,22.88,22.8,22.88,259800.0,14.4386,14.4765,14.4259,14.4765,259800.0
2010-09-17 13:30:00,22.87,22.89,22.8,22.82,266100.0,14.4702,14.4829,14.4259,14.4386,266100.0
2010-09-17 14:00:00,22.81,22.87,22.81,22.86,231500.0,14.4323,14.4702,14.4323,14.4639,231500.0
2010-09-17 14:30:00,22.85,22.91,22.84,22.86,472400.0,14.4576,14.4955,14.4512,14.4639,472400.0
2010-09-17 15:00:00,22.85,22.86,22.78,22.81,432600.0,14.4576,14.4639,14.4133,14.4323,432600.0
2010-09-17 15:30:00,22.81,22.89,22.8,22.81,1840400.0,14.4323,14.4829,14.4259,14.4323,1840400.0
2010-09-20 09:30:00,22.85,22.97,22.77,22.91,471800.0,14.4576,14.5335,14.4069,14.4955,471800.0
2010-09-20 10:00:00,22.91,23.02,22.83,22.86,1168800.0,14.4955,14.5651,14.4449,14.4639,1168800.0
2010-09-20 10:30:00,22.87,23.03,22.85,23.01,587600.0,14.4702,14.5715,14.4576,14.5588,587600.0
2010-09-20 11:00:00,23.02,23.03,22.97,23.0,344200.0,14.5651,14.5715,14.5335,14.5525,344200.0
2010-09-20 11:30:00,23.0,23.01,22.91,22.93,411700.0,14.5525,14.5588,14.4955,14.5082,411700.0
2010-09-20 12:00:00,22.93,22.95,22.91,22.91,352800.0,14.5082,14.5208,14.4955,14.4955,352800.0
2010-09-20 12:30:00,22.91,23.03,22.9,23.02,417500.0,14.4955,14.5715,14.4892,14.5651,417500.0
2010-09-20 13:00:00,23.02,23.07,23.0,23.07,554600.0,14.5651,14.5968,14.5525,14.5968,554600.0
2010-09-20 13:30:00,23.07,23.07,23.01,23.02,374100.0,14.5968,14.5968,14.5588,14.5651,374100.0
2010-09-20 14:00:00,23.03,23.08,22.99,23.08,337000.0,14.5715,14.6031,14.5461,14.6031,337000.0
2010-09-20 14:30:00,23.08,23.19,23.07,23.19,529800.0,14.6031,14.6727,14.5968,14.6727,529800.0
2010-09-20 15:00:00,23.19,23.25,23.15,23.23,698100.0,14.6727,14.7106,14.6474,14.698,698100.0
2010-09-20 15:30:00,23.22,23.36,23.2,23.29,2396800.0,14.6917,14.7802,14.679,14.736,2396800.0
2010-09-21 09:30:00,23.29,23.6,23.2,23.26,866300.0,14.736,14.9321,14.679,14.717,866300.0
2010-09-21 10:00:00,23.26,23.36,23.24,23.34,674200.0,14.717,14.7802,14.7043,14.7676,674200.0
2010-09-21 10:30:00,23.35,23.43,23.34,23.39,516500.0,14.7739,14.8245,14.7676,14.7992,516500.0
2010-09-21 11:00:00,23.39,23.43,23.24,23.24,547900.0,14.7992,14.8245,14.7043,14.7043,547900.0
2010-09-21 11:30:00,23.24,23.3,23.22,23.28,222100.0,14.7043,14.7423,14.6917,14.7296,222100.0
2010-09-21 12:00:00,23.27,23.3,23.13,23.14,519000.0,14.7233,14.7423,14.6347,14.641,519000.0
2010-09-21 12:30:00,23.14,23.17,23.11,23.16,256100.0,14.641,14.66,14.6221,14.6537,256100.0
2010-09-21 13:00:00,23.15,23.16,23.04,23.04,486900.0,14.6474,14.6537,14.5778,14.5778,486900.0
2010-09-21 13:30:00,23.05,23.05,22.95,23.02,563600.0,14.5841,14.5841,14.5208,14.5651,563600.0
2010-09-21 14:00:00,23.02,23.24,22.99,23.19,958600.0,14.5651,14.7043,14.5461,14.6727,958600.0
2010-09-21 14:30:00,23.19,23.33,23.06,23.12,1393800.0,14.6727,14.7613,14.5904,14.6284,1393800.0
2010-09-21 15:00:00,23.13,23.14,22.92,22.96,988900.0,14.6347,14.641,14.5019,14.5272,988900.0
2010-09-21 15:30:00,22.95,22.96,22.8,22.89,2375500.0,14.5208,14.5272,14.4259,14.4829,2375500.0
2010-09-22 09:30:00,22.77,23.05,22.77,22.96,1233900.0,14.4069,14.5841,14.4069,14.5272,1233900.0
2010-09-22 10:00:00,22.95,22.96,22.64,22.64,1297200.0,14.5208,14.5272,14.3247,14.3247,1297200.0
2010-09-22 10:30:00,22.64,22.67,22.48,22.6,1279400.0,14.3247,14.3437,14.2235,14.2994,1279400.0
2010-09-22 11:00:00,22.6,22.62,22.4,22.44,840800.0,14.2994,14.312,14.1728,14.1981,840800.0
2010-09-22 11:30:00,22.44,22.5,22.39,22.4,2798100.0,14.1981,14.2361,14.1665,14.1728,2798100.0
2010-09-22 12:00:00,22.41,22.46,22.39,22.45,1337900.0,14.1792,14.2108,14.1665,14.2045,1337900.0
2010-09-22 12:30:00,22.45,22.56,22.44,22.55,1038000.0,14.2045,14.2741,14.1981,14.2677,1038000.0
2010-09-22 13:00:00,22.55,22.58,22.48,22.52,1447600.0,14.2677,14.2867,14.2235,14.2488,1447600.0
2010-09-22 13:30:00,22.53,22.57,22.43,22.43,810900.0,14.2551,14.2804,14.1918,14.1918,810900.0
2010-09-22 14:00:00,22.43,22.53,22.34,22.48,1238200.0,14.1918,14.2551,14.1349,14.2235,1238200.0
2010-09-22 14:30:00,22.48,22.6,22.47,22.58,641500.0,14.2235,14.2994,14.2171,14.2867,641500.0
2010-09-22 15:00:00,22.59,22.6,22.42,22.45,1063800.0,14.2931,14.2994,14.1855,14.2045,1063800.0
2010-09-22 15:30:00,22.46,22.6,22.44,22.53,2258700.0,14.2108,14.2994,14.1981,14.2551,2258700.0
2010-09-23 09:30:00,22.21,22.33,22.06,22.07,1712300.0,14.0526,14.1285,13.9577,13.964,1712300.0
2010-09-23 10:00:00,22.07,22.16,21.99,22.02,2527200.0,13.964,14.021,13.9134,13.9324,2527200.0
2010-09-23 10:30:00,22.02,22.24,22.01,22.24,2707900.0,13.9324,14.0716,13.9261,14.0716,2707900.0
2010-09-23 11:00:00,22.23,22.4,22.23,22.39,1132700.0,14.0653,14.1728,14.0653,14.1665,1132700.0
2010-09-23 11:30:00,22.39,22.41,22.2,22.2,1831200.0,14.1665,14.1792,14.0463,14.0463,1831200.0
2010-09-23 12:00:00,22.21,22.21,22.07,22.09,1463900.0,14.0526,14.0526,13.964,13.9767,1463900.0
2010-09-23 12:30:00,22.1,22.16,22.07,22.1,858000.0,13.983,14.021,13.964,13.983,858000.0
2010-09-23 13:00:00,22.1,22.12,22.08,22.09,2209600.0,13.983,13.9957,13.9704,13.9767,2209600.0
2010-09-23 13:30:00,22.09,22.1,22.01,22.03,965200.0,13.9767,13.983,13.9261,13.9387,965200.0
2010-09-23 14:00:00,22.03,22.09,22.01,22.05,1023000.0,13.9387,13.9767,13.9261,13.9514,1023000.0
2010-09-23 14:30:00,22.05,22.07,21.98,22.0,1174500.0,13.9514,13.964,13.9071,13.9198,1174500.0
2010-09-23 15:00:00,22.0,22.02,21.95,21.96,1698100.0,13.9198,13.9324,13.8881,13.8944,1698100.0
2010-09-23 15:30:00,21.96,21.97,21.79,21.82,5156200.0,13.8944,13.9008,13.7869,13.8059,5156200.0
2010-09-24 09:30:00,22.04,22.25,22.02,22.12,2294800.0,13.9451,14.0779,13.9324,13.9957,2294800.0
2010-09-24 10:00:00,22.12,22.14,22.01,22.12,1939900.0,13.9957,14.0083,13.9261,13.9957,1939900.0
2010-09-24 10:30:00,22.13,22.28,22.06,22.08,2423200.0,14.002,14.0969,13.9577,13.9704,2423200.0
2010-09-24 11:00:00,22.08,22.16,22.08,22.13,1327000.0,13.9704,14.021,13.9704,14.002,1327000.0
2010-09-24 11:30:00,22.12,22.16,22.0,22.14,926700.0,13.9957,14.021,13.9198,14.0083,926700.0
2010-09-24 12:00:00,22.13,22.16,22.09,22.14,980100.0,14.002,14.021,13.9767,14.0083,980100.0
2010-09-24 12:30:00,22.15,22.22,22.14,22.21,989700.0,14.0147,14.059,14.0083,14.0526,989700.0
2010-09-24 13:00:00,22.21,22.22,22.13,22.16,828800.0,14.0526,14.059,14.002,14.021,828800.0
2010-09-24 13:30:00,22.17,22.2,22.14,22.18,916000.0,14.0273,14.0463,14.0083,14.0336,916000.0
2010-09-24 14:00:00,22.18,22.21,22.15,22.18,737800.0,14.0336,14.0526,14.0147,14.0336,737800.0
2010-09-24 14:30:00,22.18,22.27,22.17,22.26,973400.0,14.0336,14.0906,14.0273,14.0843,973400.0
2010-09-24 15:00:00,22.27,22.28,22.21,22.25,1455000.0,14.0906,14.0969,14.0526,14.0779,1455000.0
2010-09-24 15:30:00,22.25,22.42,22.23,22.39,4390400.0,14.0779,14.1855,14.0653,14.1665,4390400.0
2010-09-27 09:30:00,22.32,22.54,22.23,22.26,1505900.0,14.1222,14.2614,14.0653,14.0843,1505900.0
2010-09-27 10:00:00,22.25,22.33,22.2,22.28,379100.0,14.0779,14.1285,14.0463,14.0969,379100.0
2010-09-27 10:30:00,22.28,22.29,22.2,22.27,476800.0,14.0969,14.1032,14.0463,14.0906,476800.0
2010-09-27 11:00:00,22.27,22.27,22.12,22.14,449600.0,14.0906,14.0906,13.9957,14.0083,449600.0
2010-09-27 11:30:00,22.14,22.17,22.09,22.1,390000.0,14.0083,14.0273,13.9767,13.983,390000.0
2010-09-27 12:00:00,22.1,22.16,22.1,22.16,513000.0,13.983,14.021,13.983,14.021,513000.0
2010-09-27 12:30:00,22.15,22.17,22.14,22.16,265500.0,14.0147,14.0273,14.0083,14.021,265500.0
2010-09-27 13:00:00,22.16,22.17,22.08,22.09,623600.0,14.021,14.0273,13.9704,13.9767,623600.0
2010-09-27 13:30:00,22.1,22.17,22.08,22.14,1526800.0,13.983,14.0273,13.9704,14.0083,1526800.0
2010-09-27 14:00:00,22.14,22.17,22.13,22.15,419500.0,14.0083,14.0273,14.002,14.0147,419500.0
2010-09-27 14:30:00,22.15,22.19,22.12,22.12,653400.0,14.0147,14.04,13.9957,13.9957,653400.0
2010-09-27 15:00:00,22.12,22.14,22.0,22.0,986700.0,13.9957,14.0083,13.9198,13.9198,986700.0
2010-09-27 15:30:00,22.0,22.01,21.84,21.88,2747000.0,13.9198,13.9261,13.8185,13.8438,2747000.0
2010-09-28 09:30:00,21.87,21.9,21.74,21.75,1139800.0,13.8692,13.8882,13.7868,13.7931,1139800.0
2010-09-28 10:00:00,21.76,21.76,21.6,21.63,1503000.0,13.7994,13.7994,13.698,13.717,1503000.0
2010-09-28 10:30:00,21.63,21.71,21.55,21.59,1547700.0,13.717,13.7677,13.6663,13.6916,1547700.0
2010-09-28 11:00:00,21.59,21.75,21.55,21.72,1222400.0,13.6916,13.7931,13.6663,13.7741,1222400.0
2010-09-28 11:30:00,21.73,21.83,21.67,21.68,1097400.0,13.7804,13.8438,13.7424,13.7487,1097400.0
2010-09-28 12:00:00,21.68,21.77,21.64,21.7,1742100.0,13.7487,13.8058,13.7233,13.7614,1742100.0
2010-09-28 12:30:00,21.71,21.81,21.68,21.81,862700.0,13.7677,13.8311,13.7487,13.8311,862700.0
2010-09-28 13:00:00,21.8,21.81,21.69,21.7,616400.0,13.8248,13.8311,13.755,13.7614,616400.0
2010-09-28 13:30:00,21.71,21.8,21.69,21.76,637400.0,13.7677,13.8248,13.755,13.7994,637400.0
2010-09-28 14:00:00,21.76,21.77,21.61,21.61,1645700.0,13.7994,13.8058,13.7043,13.7043,1645700.0
2010-09-28 14:30:00,21.61,21.7,21.59,21.66,1199900.0,13.7043,13.7614,13.6916,13.736,1199900.0
2010-09-28 15:00:00,21.66,21.71,21.62,21.66,962300.0,13.736,13.7677,13.7107,13.736,962300.0
2010-09-28 15:30:00,21.66,21.87,21.66,21.83,2057300.0,13.736,13.8692,13.736,13.8438,2057300.0
2010-09-29 09:30:00,21.69,21.69,21.6,21.63,1365100.0,13.755,13.755,13.698,13.717,1365100.0
2010-09-29 10:00:00,21.62,21.74,21.62,21.7,1270600.0,13.7107,13.7868,13.7107,13.7614,1270600.0
2010-09-29 10:30:00,21.7,21.74,21.67,21.72,1058700.0,13.7614,13.7868,13.7424,13.7741,1058700.0
2010-09-29 11:00:00,21.72,21.74,21.69,21.72,733100.0,13.7741,13.7868,13.755,13.7741,733100.0
2010-09-29 11:30:00,21.72,21.89,21.72,21.86,1066100.0,13.7741,13.8819,13.7741,13.8629,1066100.0
2010-09-29 12:00:00,21.87,21.91,21.75,21.87,502900.0,13.8692,13.8946,13.7931,13.8692,502900.0
2010-09-29 12:30:00,21.86,21.87,21.82,21.82,367600.0,13.8629,13.8692,13.8375,13.8375,367600.0
2010-09-29 13:00:00,21.83,21.83,21.76,21.77,396900.0,13.8438,13.8438,13.7994,13.8058,396900.0
2010-09-29 13:30:00,21.77,21.83,21.75,21.83,439500.0,13.8058,13.8438,13.7931,13.8438,439500.0
2010-09-29 14:00:00,21.83,21.91,21.82,21.83,484000.0,13.8438,13.8946,13.8375,13.8438,484000.0
2010-09-29 14:30:00,21.82,21.87,21.81,21.82,387400.0,13.8375,13.8692,13.8311,13.8375,387400.0
2010-09-29 15:00:00,21.82,21.83,21.67,21.7,1456700.0,13.8375,13.8438,13.7424,13.7614,1456700.0
2010-09-29 15:30:00,21.71,21.72,21.62,21.66,2744700.0,13.7677,13.7741,13.7107,13.736,2744700.0
2010-09-30 09:30:00,21.86,21.99,21.73,21.95,1633000.0,13.8629,13.9453,13.7804,13.9199,1633000.0
2010-09-30 10:00:00,21.96,21.96,21.74,21.81,1378800.0,13.9263,13.9263,13.7868,13.8311,1378800.0
2010-09-30 10:30:00,21.81,21.89,21.72,21.73,546500.0,13.8311,13.8819,13.7741,13.7804,546500.0
2010-09-30 11:00:00,21.73,21.73,21.54,21.58,1082700.0,13.7804,13.7804,13.6599,13.6853,1082700.0
2010-09-30 11:30:00,21.59,21.69,21.51,21.63,760300.0,13.6916,13.755,13.6409,13.717,760300.0
2010-09-30 12:00:00,21.63,21.65,21.53,21.59,491400.0,13.717,13.7297,13.6536,13.6916,491400.0
2010-09-30 12:30:00,21.59,21.74,21.59,21.7,501900.0,13.6916,13.7868,13.6916,13.7614,501900.0
2010-09-30 13:00:00,21.7,21.72,21.62,21.67,468400.0,13.7614,13.7741,13.7107,13.7424,468400.0
2010-09-30 13:30:00,21.68,21.73,21.65,21.67,391700.0,13.7487,13.7804,13.7297,13.7424,391700.0
2010-09-30 14:00:00,21.68,21.7,21.59,21.66,391500.0,13.7487,13.7614,13.6916,13.736,391500.0
2010-09-30 14:30:00,21.66,21.73,21.64,21.67,407700.0,13.736,13.7804,13.7233,13.7424,407700.0
2010-09-30 15:00:00,21.67,21.69,21.58,21.62,885700.0,13.7424,13.755,13.6853,13.7107,885700.0
2010-09-30 15:30:00,21.62,21.66,21.54,21.6,2054000.0,13.7107,13.736,13.6599,13.698,2054000.0
2010-10-01 09:30:00,21.77,22.0,21.77,21.85,1395900.0,13.8058,13.9516,13.8058,13.8565,1395900.0
2010-10-01 10:00:00,21.85,21.95,21.66,21.72,1161200.0,13.8565,13.9199,13.736,13.7741,1161200.0
2010-10-01 10:30:00,21.72,21.74,21.62,21.68,878200.0,13.7741,13.7868,13.7107,13.7487,878200.0
2010-10-01 11:00:00,21.69,21.76,21.64,21.67,642200.0,13.755,13.7994,13.7233,13.7424,642200.0
2010-10-01 11:30:00,21.67,21.73,21.61,21.69,549900.0,13.7424,13.7804,13.7043,13.755,549900.0
2010-10-01 12:00:00,21.7,21.7,21.63,21.65,483200.0,13.7614,13.7614,13.717,13.7297,483200.0
2010-10-01 12:30:00,21.65,21.67,21.61,21.66,418400.0,13.7297,13.7424,13.7043,13.736,418400.0
2010-10-01 13:00:00,21.66,21.87,21.66,21.79,675200.0,13.736,13.8692,13.736,13.8185,675200.0
2010-10-01 13:30:00,21.79,21.8,21.7,21.79,695700.0,13.8185,13.8248,13.7614,13.8185,695700.0
2010-10-01 14:00:00,21.79,21.86,21.77,21.84,678200.0,13.8185,13.8629,13.8058,13.8502,678200.0
2010-10-01 14:30:00,21.84,21.91,21.82,21.86,528600.0,13.8502,13.8946,13.8375,13.8629,528600.0
2010-10-01 15:00:00,21.85,21.87,21.74,21.75,1352700.0,13.8565,13.8692,13.7868,13.7931,1352700.0
2010-10-01 15:30:00,21.75,21.78,21.65,21.69,2973900.0,13.7931,13.8121,13.7297,13.755,2973900.0
2010-10-04 09:30:00,21.63,21.87,21.62,21.73,1093100.0,13.717,13.8692,13.7107,13.7804,1093100.0
2010-10-04 10:00:00,21.73,21.82,21.65,21.77,836200.0,13.7804,13.8375,13.7297,13.8058,836200.0
2010-10-04 10:30:00,21.77,21.82,21.73,21.77,760600.0,13.8058,13.8375,13.7804,13.8058,760600.0
2010-10-04 11:00:00,21.76,21.78,21.72,21.78,674500.0,13.7994,13.8121,13.7741,13.8121,674500.0
2010-10-04 11:30:00,21.77,21.77,21.62,21.63,564900.0,13.8058,13.8058,13.7107,13.717,564900.0
2010-10-04 12:00:00,21.62,21.71,21.58,21.65,766400.0,13.7107,13.7677,13.6853,13.7297,766400.0
2010-10-04 12:30:00,21.65,21.69,21.59,21.68,657400.0,13.7297,13.755,13.6916,13.7487,657400.0
2010-10-04 13:00:00,21.68,21.73,21.66,21.7,622000.0,13.7487,13.7804,13.736,13.7614,622000.0
2010-10-04 13:30:00,21.71,21.72,21.65,21.71,469200.0,13.7677,13.7741,13.7297,13.7677,469200.0
2010-10-04 14:00:00,21.72,21.73,21.59,21.65,492200.0,13.7741,13.7804,13.6916,13.7297,492200.0
2010-10-04 14:30:00,21.65,21.69,21.62,21.63,384600.0,13.7297,13.755,13.7107,13.717,384600.0
2010-10-04 15:00:00,21.64,21.68,21.59,21.63,633700.0,13.7233,13.7487,13.6916,13.717,633700.0
2010-10-04 15:30:00,21.64,21.67,21.59,21.63,1542500.0,13.7233,13.7424,13.6916,13.717,1542500.0
2010-10-05 09:30:00,21.9,22.02,21.59,22.01,2313400.0,13.8882,13.9643,13.6916,13.958,2313400.0
2010-10-05 10:00:00,22.0,22.04,21.87,22.03,2081800.0,13.9516,13.977,13.8692,13.9707,2081800.0
2010-10-05 10:30:00,22.04,22.14,22.0,22.09,1442300.0,13.977,14.0404,13.9516,14.0087,1442300.0
2010-10-05 11:00:00,22.1,22.28,22.09,22.19,1330200.0,14.0151,14.1292,14.0087,14.0721,1330200.0
2010-10-05 11:30:00,22.19,22.4,22.18,22.39,1161200.0,14.0721,14.2053,14.0658,14.199,1161200.0
2010-10-05 12:00:00,22.38,22.44,22.37,22.38,1033500.0,14.1926,14.2307,14.1863,14.1926,1033500.0
2010-10-05 12:30:00,22.38,22.39,22.3,22.38,615900.0,14.1926,14.199,14.1419,14.1926,615900.0
2010-10-05 13:00:00,22.38,22.44,22.38,22.38,553500.0,14.1926,14.2307,14.1926,14.1926,553500.0
2010-10-05 13:30:00,22.38,22.39,22.31,22.32,626900.0,14.1926,14.199,14.1482,14.1546,626900.0
2010-10-05 14:00:00,22.32,22.35,22.27,22.28,656500.0,14.1546,14.1736,14.1229,14.1292,656500.0
2010-10-05 14:30:00,22.28,22.35,22.25,22.34,943900.0,14.1292,14.1736,14.1102,14.1673,943900.0
2010-10-05 15:00:00,22.34,22.42,22.34,22.37,1501800.0,14.1673,14.218,14.1673,14.1863,1501800.0
2010-10-05 15:30:00,22.36,22.4,22.33,22.33,3460800.0,14.1799,14.2053,14.1609,14.1609,3460800.0
2010-10-06 09:30:00,22.33,22.45,22.28,22.36,1599400.0,14.1609,14.237,14.1292,14.1799,1599400.0
2010-10-06 10:00:00,22.37,22.48,22.36,22.47,876300.0,14.1863,14.256,14.1799,14.2497,876300.0
2010-10-06 10:30:00,22.47,22.5,22.4,22.41,831300.0,14.2497,14.2687,14.2053,14.2116,831300.0
2010-10-06 11:00:00,22.41,22.49,22.4,22.48,550700.0,14.2116,14.2624,14.2053,14.256,550700.0
2010-10-06 11:30:00,22.48,22.5,22.47,22.49,508800.0,14.256,14.2687,14.2497,14.2624,508800.0
2010-10-06 12:00:00,22.5,22.5,22.41,22.41,635800.0,14.2687,14.2687,14.2116,14.2116,635800.0
2010-10-06 12:30:00,22.42,22.52,22.41,22.46,666000.0,14.218,14.2814,14.2116,14.2434,666000.0
2010-10-06 13:00:00,22.46,22.48,22.42,22.46,800600.0,14.2434,14.256,14.218,14.2434,800600.0
2010-10-06 13:30:00,22.46,22.47,22.44,22.46,529500.0,14.2434,14.2497,14.2307,14.2434,529500.0
2010-10-06 14:00:00,22.47,22.5,22.4,22.42,689800.0,14.2497,14.2687,14.2053,14.218,689800.0
2010-10-06 14:30:00,22.42,22.43,22.34,22.34,639500.0,14.218,14.2243,14.1673,14.1673,639500.0
2010-10-06 15:00:00,22.35,22.35,22.28,22.33,757800.0,14.1736,14.1736,14.1292,14.1609,757800.0
2010-10-06 15:30:00,22.33,22.42,22.29,22.41,2260200.0,14.1609,14.218,14.1355,14.2116,2260200.0
2010-10-07 09:30:00,22.52,22.52,22.29,22.31,1117800.0,14.2814,14.2814,14.1355,14.1482,1117800.0
2010-10-07 10:00:00,22.3,22.41,22.27,22.32,1044800.0,14.1419,14.2116,14.1229,14.1546,1044800.0
2010-10-07 10:30:00,22.33,22.36,22.22,22.25,523000.0,14.1609,14.1799,14.0912,14.1102,523000.0
2010-10-07 11:00:00,22.24,22.31,22.2,22.2,600300.0,14.1038,14.1482,14.0785,14.0785,600300.0
2010-10-07 11:30:00,22.2,22.28,22.13,22.16,963600.0,14.0785,14.1292,14.0341,14.0531,963600.0
2010-10-07 12:00:00,22.16,22.18,22.07,22.07,721900.0,14.0531,14.0658,13.996,13.996,721900.0
2010-10-07 12:30:00,22.07,22.09,21.98,22.09,781100.0,13.996,14.0087,13.939,14.0087,781100.0
2010-10-07 13:00:00,22.09,22.28,22.07,22.25,839400.0,14.0087,14.1292,13.996,14.1102,839400.0
2010-10-07 13:30:00,22.25,22.33,22.19,22.32,642300.0,14.1102,14.1609,14.0721,14.1546,642300.0
2010-10-07 14:00:00,22.32,22.37,22.31,22.33,895200.0,14.1546,14.1863,14.1482,14.1609,895200.0
2010-10-07 14:30:00,22.32,22.34,22.23,22.32,617700.0,14.1546,14.1673,14.0975,14.1546,617700.0
2010-10-07 15:00:00,22.32,22.38,22.28,22.3,857100.0,14.1546,14.1926,14.1292,14.1419,857100.0
2010-10-07 15:30:00,22.3,22.39,22.28,22.36,1890200.0,14.1419,14.199,14.1292,14.1799,1890200.0
2010-10-08 09:30:00,22.37,22.47,22.22,22.29,805800.0,14.1863,14.2497,14.0912,14.1355,805800.0
2010-10-08 10:00:00,22.28,22.35,22.21,22.23,620700.0,14.1292,14.1736,14.0848,14.0975,620700.0
2010-10-08 10:30:00,22.22,22.35,22.21,22.34,434000.0,14.0912,14.1736,14.0848,14.1673,434000.0
2010-10-08 11:00:00,22.33,22.39,22.26,22.35,455500.0,14.1609,14.199,14.1165,14.1736,455500.0
2010-10-08 11:30:00,22.35,22.39,22.32,22.34,355200.0,14.1736,14.199,14.1546,14.1673,355200.0
2010-10-08 12:00:00,22.34,22.35,22.29,22.33,396400.0,14.1673,14.1736,14.1355,14.1609,396400.0
2010-10-08 12:30:00,22.32,22.33,22.27,22.3,712000.0,14.1546,14.1609,14.1229,14.1419,712000.0
2010-10-08 13:00:00,22.3,22.31,22.2,22.21,383600.0,14.1419,14.1482,14.0785,14.0848,383600.0
2010-10-08 13:30:00,22.22,22.22,22.1,22.15,512800.0,14.0912,14.0912,14.0151,14.0468,512800.0
2010-10-08 14:00:00,22.15,22.26,22.13,22.26,475300.0,14.0468,14.1165,14.0341,14.1165,475300.0
2010-10-08 14:30:00,22.25,22.29,22.21,22.23,334500.0,14.1102,14.1355,14.0848,14.0975,334500.0
2010-10-08 15:00:00,22.23,22.32,22.22,22.27,594900.0,14.0975,14.1546,14.0912,14.1229,594900.0
2010-10-08 15:30:00,22.28,22.39,22.28,22.33,1569900.0,14.1292,14.199,14.1292,14.1609,1569900.0
2010-10-11 09:30:00,22.35,22.48,22.23,22.34,682200.0,14.1736,14.256,14.0975,14.1673,682200.0
2010-10-11 10:00:00,22.34,22.41,22.22,22.28,611000.0,14.1673,14.2116,14.0912,14.1292,611000.0
2010-10-11 10:30:00,22.27,22.33,22.22,22.23,474500.0,14.1229,14.1609,14.0912,14.0975,474500.0
2010-10-11 11:00:00,22.23,22.25,22.17,22.23,416700.0,14.0975,14.1102,14.0594,14.0975,416700.0
2010-10-11 11:30:00,22.23,22.32,22.23,22.25,446900.0,14.0975,14.1546,14.0975,14.1102,446900.0
2010-10-11 12:00:00,22.25,22.26,22.22,22.25,246200.0,14.1102,14.1165,14.0912,14.1102,246200.0
2010-10-11 12:30:00,22.24,22.28,22.22,22.22,192800.0,14.1038,14.1292,14.0912,14.0912,192800.0
2010-10-11 13:00:00,22.23,22.23,22.19,22.21,220900.0,14.0975,14.0975,14.0721,14.0848,220900.0
2010-10-11 13:30:00,22.22,22.24,22.19,22.24,143600.0,14.0912,14.1038,14.0721,14.1038,143600.0
2010-10-11 14:00:00,22.24,22.26,22.18,22.19,306800.0,14.1038,14.1165,14.0658,14.0721,306800.0
2010-10-11 14:30:00,22.18,22.2,22.16,22.19,352300.0,14.0658,14.0785,14.0531,14.0721,352300.0
2010-10-11 15:00:00,22.19,22.2,22.15,22.19,433500.0,14.0721,14.0785,14.0468,14.0721,433500.0
2010-10-11 15:30:00,22.19,22.25,22.14,22.24,736000.0,14.0721,14.1102,14.0404,14.1038,736000.0
2010-10-12 09:30:00,22.16,22.38,22.16,22.35,1031900.0,14.0531,14.1926,14.0531,14.1736,1031900.0
2010-10-12 10:00:00,22.35,22.39,22.29,22.3,634900.0,14.1736,14.199,14.1355,14.1419,634900.0
2010-10-12 10:30:00,22.31,22.49,22.25,22.48,906400.0,14.1482,14.2624,14.1102,14.256,906400.0
2010-10-12 11:00:00,22.48,22.48,22.4,22.44,505100.0,14.256,14.256,14.2053,14.2307,505100.0
2010-10-12 11:30:00,22.44,22.64,22.43,22.64,982400.0,14.2307,14.3575,14.2243,14.3575,982400.0
2010-10-12 12:00:00,22.63,22.65,22.6,22.62,572100.0,14.3512,14.3638,14.3321,14.3448,572100.0
2010-10-12 12:30:00,22.62,22.63,22.57,22.61,326400.0,14.3448,14.3512,14.3131,14.3385,326400.0
2010-10-12 13:00:00,22.61,22.65,22.56,22.65,350700.0,14.3385,14.3638,14.3068,14.3638,350700.0
2010-10-12 13:30:00,22.65,22.68,22.63,22.68,544200.0,14.3638,14.3829,14.3512,14.3829,544200.0
2010-10-12 14:00:00,22.68,22.85,22.62,22.75,1169500.0,14.3829,14.4907,14.3448,14.4273,1169500.0
2010-10-12 14:30:00,22.75,22.81,22.67,22.81,1397700.0,14.4273,14.4653,14.3765,14.4653,1397700.0
2010-10-12 15:00:00,22.81,22.92,22.75,22.91,1539400.0,14.4653,14.5351,14.4273,14.5287,1539400.0
2010-10-12 15:30:00,22.92,22.93,22.88,22.9,2555900.0,14.5351,14.5414,14.5097,14.5224,2555900.0
2010-10-13 09:30:00,23.04,23.06,22.55,22.9,1265900.0,14.6112,14.6238,14.3004,14.5224,1265900.0
2010-10-13 10:00:00,22.9,22.98,22.85,22.94,1529800.0,14.5224,14.5731,14.4907,14.5477,1529800.0
2010-10-13 10:30:00,22.94,23.05,22.89,23.05,798900.0,14.5477,14.6175,14.516,14.6175,798900.0
2010-10-13 11:00:00,23.05,23.23,22.99,23.01,1174300.0,14.6175,14.7317,14.5795,14.5921,1174300.0
2010-10-13 11:30:00,23.0,23.02,22.94,22.95,545900.0,14.5858,14.5985,14.5477,14.5541,545900.0
2010-10-13 12:00:00,22.95,22.98,22.92,22.95,387400.0,14.5541,14.5731,14.5351,14.5541,387400.0
2010-10-13 12:30:00,22.95,23.04,22.95,23.0,541500.0,14.5541,14.6112,14.5541,14.5858,541500.0
2010-10-13 13:00:00,23.0,23.04,22.97,23.01,392000.0,14.5858,14.6112,14.5668,14.5921,392000.0
2010-10-13 13:30:00,23.01,23.08,22.93,22.93,470500.0,14.5921,14.6365,14.5414,14.5414,470500.0
2010-10-13 14:00:00,22.94,22.98,22.9,22.94,774000.0,14.5477,14.5731,14.5224,14.5477,774000.0
2010-10-13 14:30:00,22.94,22.96,22.81,22.82,955800.0,14.5477,14.5604,14.4653,14.4717,955800.0
2010-10-13 15:00:00,22.81,22.91,22.79,22.9,3032900.0,14.4653,14.5287,14.4526,14.5224,3032900.0
2010-10-13 15:30:00,22.89,22.92,22.83,22.86,4675500.0,14.516,14.5351,14.478,14.497,4675500.0
2010-10-14 09:30:00,22.86,22.86,22.27,22.51,3339100.0,14.497,14.497,14.1229,14.2751,3339100.0
2010-10-14 10:00:00,22.51,22.59,22.39,22.44,1150500.0,14.2751,14.3258,14.199,14.2307,1150500.0
2010-10-14 10:30:00,22.43,22.58,22.42,22.44,637500.0,14.2243,14.3195,14.218,14.2307,637500.0
2010-10-14 11:00:00,22.44,22.47,22.27,22.28,700600.0,14.2307,14.2497,14.1229,14.1292,700600.0
2010-10-14 11:30:00,22.27,22.33,22.19,22.24,798700.0,14.1229,14.1609,14.0721,14.1038,798700.0
2010-10-14 12:00:00,22.23,22.28,22.17,22.2,504700.0,14.0975,14.1292,14.0594,14.0785,504700.0
2010-10-14 12:30:00,22.19,22.31,22.16,22.29,661300.0,14.0721,14.1482,14.0531,14.1355,661300.0
2010-10-14 13:00:00,22.28,22.32,22.25,22.26,757600.0,14.1292,14.1546,14.1102,14.1165,757600.0
2010-10-14 13:30:00,22.26,22.34,22.26,22.32,505900.0,14.1165,14.1673,14.1165,14.1546,505900.0
2010-10-14 14:00:00,22.31,22.33,22.24,22.24,714000.0,14.1482,14.1609,14.1038,14.1038,714000.0
2010-10-14 14:30:00,22.24,22.27,22.18,22.22,745300.0,14.1038,14.1229,14.0658,14.0912,745300.0
2010-10-14 15:00:00,22.21,22.38,22.2,22.36,1202200.0,14.0848,14.1926,14.0785,14.1799,1202200.0
2010-10-14 15:30:00,22.35,22.6,22.35,22.58,4084100.0,14.1736,14.3321,14.1736,14.3195,4084100.0
2010-10-15 09:30:00,22.71,22.78,22.33,22.36,4514600.0,14.4019,14.4463,14.1609,14.1799,4514600.0
2010-10-15 10:00:00,22.35,22.4,22.06,22.19,2771100.0,14.1736,14.2053,13.9897,14.0721,2771100.0
2010-10-15 10:30:00,22.18,22.67,22.16,22.62,2573700.0,14.0658,14.3765,14.0531,14.3448,2573700.0
2010-10-15 11:00:00,22.63,22.85,22.54,22.83,2941700.0,14.3512,14.4907,14.2941,14.478,2941700.0
2010-10-15 11:30:00,22.83,22.93,22.55,22.61,1175700.0,14.478,14.5414,14.3004,14.3385,1175700.0
2010-10-15 12:00:00,22.61,22.7,22.58,22.68,695200.0,14.3385,14.3956,14.3195,14.3829,695200.0
2010-10-15 12:30:00,22.68,22.79,22.67,22.73,1034300.0,14.3829,14.4526,14.3765,14.4146,1034300.0
2010-10-15 13:00:00,22.73,22.77,22.68,22.72,747300.0,14.4146,14.4399,14.3829,14.4082,747300.0
2010-10-15 13:30:00,22.72,22.73,22.6,22.65,1088300.0,14.4082,14.4146,14.3321,14.3638,1088300.0
2010-10-15 14:00:00,22.65,22.72,22.6,22.68,919900.0,14.3638,14.4082,14.3321,14.3829,919900.0
2010-10-15 14:30:00,22.68,22.73,22.65,22.72,1362700.0,14.3829,14.4146,14.3638,14.4082,1362700.0
2010-10-15 15:00:00,22.72,22.73,22.5,22.52,2567500.0,14.4082,14.4146,14.2687,14.2814,2567500.0
2010-10-15 15:30:00,22.53,22.6,22.51,22.55,2668500.0,14.2877,14.3321,14.2751,14.3004,2668500.0
2010-10-18 09:30:00,22.51,22.99,22.51,22.99,1271100.0,14.2751,14.5795,14.2751,14.5795,1271100.0
2010-10-18 10:00:00,22.98,23.13,22.92,23.03,946200.0,14.5731,14.6682,14.5351,14.6048,946200.0
2010-10-18 10:30:00,23.03,23.07,22.94,23.0,697100.0,14.6048,14.6302,14.5477,14.5858,697100.0
2010-10-18 11:00:00,23.0,23.0,22.89,22.96,437500.0,14.5858,14.5858,14.516,14.5604,437500.0
2010-10-18 11:30:00,22.96,22.98,22.91,22.98,753700.0,14.5604,14.5731,14.5287,14.5731,753700.0
2010-10-18 12:00:00,22.98,22.98,22.89,22.9,450100.0,14.5731,14.5731,14.516,14.5224,450100.0
2010-10-18 12:30:00,22.89,22.97,22.87,22.91,525800.0,14.516,14.5668,14.5034,14.5287,525800.0
2010-10-18 13:00:00,22.92,22.96,22.91,22.92,348600.0,14.5351,14.5604,14.5287,14.5351,348600.0
2010-10-18 13:30:00,22.92,22.95,22.89,22.9,320100.0,14.5351,14.5541,14.516,14.5224,320100.0
2010-10-18 14:00:00,22.9,22.97,22.86,22.96,388800.0,14.5224,14.5668,14.497,14.5604,388800.0
2010-10-18 14:30:00,22.96,22.97,22.91,22.93,268200.0,14.5604,14.5668,14.5287,14.5414,268200.0
2010-10-18 15:00:00,22.94,23.06,22.93,23.05,929200.0,14.5477,14.6238,14.5414,14.6175,929200.0
2010-10-18 15:30:00,23.06,23.15,23.05,23.14,2542000.0,14.6238,14.6809,14.6175,14.6746,2542000.0
2010-10-19 09:30:00,22.94,23.1,22.73,22.76,1264000.0,14.5477,14.6492,14.4146,14.4336,1264000.0
2010-10-19 10:00:00,22.76,23.0,22.73,22.99,1007000.0,14.4336,14.5858,14.4146,14.5795,1007000.0
2010-10-19 10:30:00,22.98,23.1,22.86,23.01,1251200.0,14.5731,14.6492,14.497,14.5921,1251200.0
2010-10-19 11:00:00,23.01,23.07,22.9,22.9,733000.0,14.5921,14.6302,14.5224,14.5224,733000.0
2010-10-19 11:30:00,22.91,23.01,22.9,23.01,989000.0,14.5287,14.5921,14.5224,14.5921,989000.0
2010-10-19 12:00:00,23.01,23.11,23.0,23.0,644300.0,14.5921,14.6556,14.5858,14.5858,644300.0
2010-10-19 12:30:00,23.0,23.01,22.98,23.01,730700.0,14.5858,14.5921,14.5731,14.5921,730700.0
2010-10-19 13:00:00,23.0,23.02,22.95,22.98,538600.0,14.5858,14.5985,14.5541,14.5731,538600.0
2010-10-19 13:30:00,22.98,23.01,22.68,22.73,988800.0,14.5731,14.5921,14.3829,14.4146,988800.0
2010-10-19 14:00:00,22.74,22.76,22.46,22.65,2584400.0,14.4209,14.4336,14.2434,14.3638,2584400.0
2010-10-19 14:30:00,22.65,22.85,22.63,22.75,1441400.0,14.3638,14.4907,14.3512,14.4273,1441400.0
2010-10-19 15:00:00,22.76,22.82,22.6,22.61,1247200.0,14.4336,14.4717,14.3321,14.3385,1247200.0
2010-10-19 15:30:00,22.61,22.82,22.58,22.79,2660500.0,14.3385,14.4717,14.3195,14.4526,2660500.0
2010-10-20 09:30:00,22.96,23.1,22.82,22.88,2207900.0,14.5604,14.6492,14.4717,14.5097,2207900.0
2010-10-20 10:00:00,22.88,22.91,22.7,22.91,1038200.0,14.5097,14.5287,14.3956,14.5287,1038200.0
2010-10-20 10:30:00,22.91,23.0,22.7,22.75,1379100.0,14.5287,14.5858,14.3956,14.4273,1379100.0
2010-10-20 11:00:00,22.75,22.9,22.66,22.9,1389600.0,14.4273,14.5224,14.3702,14.5224,1389600.0
2010-10-20 11:30:00,22.89,22.91,22.74,22.86,778500.0,14.516,14.5287,14.4209,14.497,778500.0
2010-10-20 12:00:00,22.86,22.94,22.82,22.9,830400.0,14.497,14.5477,14.4717,14.5224,830400.0
2010-10-20 12:30:00,22.89,22.9,22.83,22.89,756300.0,14.516,14.5224,14.478,14.516,756300.0
2010-10-20 13:00:00,22.9,22.92,22.78,22.79,1053700.0,14.5224,14.5351,14.4463,14.4526,1053700.0
2010-10-20 13:30:00,22.79,22.9,22.79,22.88,1236200.0,14.4526,14.5224,14.4526,14.5097,1236200.0
2010-10-20 14:00:00,22.88,23.0,22.77,22.79,1298200.0,14.5097,14.5858,14.4399,14.4526,1298200.0
2010-10-20 14:30:00,22.8,22.83,22.69,22.76,914700.0,14.459,14.478,14.3892,14.4336,914700.0
2010-10-20 15:00:00,22.75,22.88,22.75,22.82,1331900.0,14.4273,14.5097,14.4273,14.4717,1331900.0
2010-10-20 15:30:00,22.82,22.87,22.77,22.81,3394600.0,14.4717,14.5034,14.4399,14.4653,3394600.0
2010-10-21 09:30:00,22.97,23.59,22.94,23.35,2607700.0,14.5668,14.96,14.5477,14.8078,2607700.0
2010-10-21 10:00:00,23.35,23.47,23.27,23.41,1428200.0,14.8078,14.8839,14.757,14.8458,1428200.0
2010-10-21 10:30:00,23.41,23.45,23.36,23.45,889200.0,14.8458,14.8712,14.8141,14.8712,889200.0
2010-10-21 11:00:00,23.45,23.45,23.31,23.38,1619900.0,14.8712,14.8712,14.7824,14.8268,1619900.0
2010-10-21 11:30:00,23.39,23.4,23.13,23.23,1107600.0,14.8331,14.8395,14.6682,14.7317,1107600.0
2010-10-21 12:00:00,23.24,23.3,23.13,23.3,789600.0,14.738,14.776,14.6682,14.776,789600.0
2010-10-21 12:30:00,23.29,23.29,23.18,23.23,528700.0,14.7697,14.7697,14.6999,14.7317,528700.0
2010-10-21 13:00:00,23.24,23.29,23.21,23.24,449700.0,14.738,14.7697,14.719,14.738,449700.0
2010-10-21 13:30:00,23.23,23.24,23.02,23.05,948800.0,14.7317,14.738,14.5985,14.6175,948800.0
2010-10-21 14:00:00,23.05,23.18,23.01,23.17,770900.0,14.6175,14.6999,14.5921,14.6936,770900.0
2010-10-21 14:30:00,23.16,23.26,23.12,23.25,794800.0,14.6873,14.7507,14.6619,14.7443,794800.0
2010-10-21 15:00:00,23.25,23.36,23.23,23.33,1240400.0,14.7443,14.8141,14.7317,14.7951,1240400.0
2010-10-21 15:30:00,23.33,23.4,23.29,23.36,3206900.0,14.7951,14.8395,14.7697,14.8141,3206900.0
2010-10-22 09:30:00,23.62,23.64,23.14,23.19,1673800.0,14.979,14.9917,14.6746,14.7063,1673800.0
2010-10-22 10:00:00,23.19,23.2,23.11,23.17,1302600.0,14.7063,14.7126,14.6556,14.6936,1302600.0
2010-10-22 10:30:00,23.17,23.21,23.14,23.15,1005200.0,14.6936,14.719,14.6746,14.6809,1005200.0
2010-10-22 11:00:00,23.16,23.19,23.07,23.1,879300.0,14.6873,14.7063,14.6302,14.6492,879300.0
2010-10-22 11:30:00,23.1,23.17,23.09,23.13,955700.0,14.6492,14.6936,14.6429,14.6682,955700.0
2010-10-22 12:00:00,23.13,23.23,23.13,23.22,699100.0,14.6682,14.7317,14.6682,14.7253,699100.0
2010-10-22 12:30:00,23.23,23.31,23.22,23.3,744400.0,14.7317,14.7824,14.7253,14.776,744400.0
2010-10-22 13:00:00,23.3,23.52,23.29,23.4,1753100.0,14.776,14.9156,14.7697,14.8395,1753100.0
2010-10-22 13:30:00,23.4,23.41,23.34,23.39,1037600.0,14.8395,14.8458,14.8014,14.8331,1037600.0
2010-10-22 14:00:00,23.38,23.58,23.37,23.58,1366000.0,14.8268,14.9536,14.8204,14.9536,1366000.0
2010-10-22 14:30:00,23.58,23.69,23.56,23.6,1804600.0,14.9536,15.0234,14.9409,14.9663,1804600.0
2010-10-22 15:00:00,23.6,23.68,23.58,23.67,1648800.0,14.9663,15.017,14.9536,15.0107,1648800.0
2010-10-22 15:30:00,23.67,23.68,23.57,23.59,2538700.0,15.0107,15.017,14.9473,14.96,2538700.0
2010-10-25 09:30:00,23.78,23.78,23.61,23.68,747600.0,15.0804,15.0804,14.9726,15.017,747600.0
2010-10-25 10:00:00,23.7,23.71,23.55,23.61,1066900.0,15.0297,15.0361,14.9346,14.9726,1066900.0
2010-10-25 10:30:00,23.61,23.75,23.59,23.7,1536600.0,14.9726,15.0614,14.96,15.0297,1536600.0
2010-10-25 11:00:00,23.7,23.71,23.63,23.66,1291300.0,15.0297,15.0361,14.9853,15.0043,1291300.0
2010-10-25 11:30:00,23.65,23.69,23.52,23.54,1289900.0,14.998,15.0234,14.9156,14.9282,1289900.0
2010-10-25 12:00:00,23.54,23.54,23.43,23.49,1290500.0,14.9282,14.9282,14.8585,14.8965,1290500.0
2010-10-25 12:30:00,23.49,23.53,23.45,23.51,756100.0,14.8965,14.9219,14.8712,14.9092,756100.0
2010-10-25 13:00:00,23.51,23.71,23.48,23.68,1275000.0,14.9092,15.0361,14.8902,15.017,1275000.0
2010-10-25 13:30:00,23.68,23.69,23.59,23.64,571100.0,15.017,15.0234,14.96,14.9917,571100.0
2010-10-25 14:00:00,23.64,23.64,23.59,23.61,909100.0,14.9917,14.9917,14.96,14.9726,909100.0
2010-10-25 14:30:00,23.6,23.64,23.56,23.6,976200.0,14.9663,14.9917,14.9409,14.9663,976200.0
2010-10-25 15:00:00,23.6,23.63,23.56,23.6,1876000.0,14.9663,14.9853,14.9409,14.9663,1876000.0
2010-10-25 15:30:00,23.59,23.64,23.42,23.47,3580900.0,14.96,14.9917,14.8521,14.8839,3580900.0
2010-10-26 09:30:00,23.16,23.64,23.15,23.61,1678400.0,14.6873,14.9917,14.6809,14.9726,1678400.0
2010-10-26 10:00:00,23.61,23.94,23.6,23.83,2171300.0,14.9726,15.1819,14.9663,15.1122,2171300.0
2010-10-26 10:30:00,23.83,23.85,23.69,23.8,911300.0,15.1122,15.1248,15.0234,15.0931,911300.0
2010-10-26 11:00:00,23.8,23.84,23.78,23.8,968700.0,15.0931,15.1185,15.0804,15.0931,968700.0
2010-10-26 11:30:00,23.81,23.82,23.72,23.78,734500.0,15.0995,15.1058,15.0424,15.0804,734500.0
2010-10-26 12:00:00,23.78,23.83,23.75,23.78,632600.0,15.0804,15.1122,15.0614,15.0804,632600.0
2010-10-26 12:30:00,23.78,23.82,23.72,23.76,499000.0,15.0804,15.1058,15.0424,15.0678,499000.0
2010-10-26 13:00:00,23.77,23.8,23.76,23.79,578700.0,15.0741,15.0931,15.0678,15.0868,578700.0
2010-10-26 13:30:00,23.8,23.82,23.74,23.75,635800.0,15.0931,15.1058,15.0551,15.0614,635800.0
2010-10-26 14:00:00,23.75,23.8,23.73,23.78,824400.0,15.0614,15.0931,15.0487,15.0804,824400.0
2010-10-26 14:30:00,23.79,23.88,23.77,23.81,835500.0,15.0868,15.1439,15.0741,15.0995,835500.0
2010-10-26 15:00:00,23.81,23.98,23.81,23.93,962800.0,15.0995,15.2073,15.0995,15.1756,962800.0
2010-10-26 15:30:00,23.93,23.96,23.88,23.95,3527300.0,15.1756,15.1946,15.1439,15.1883,3527300.0
2010-10-27 09:30:00,24.03,24.41,23.99,24.31,3918100.0,15.239,15.48,15.2136,15.4166,3918100.0
2010-10-27 10:00:00,24.32,24.34,24.2,24.24,1910400.0,15.4229,15.4356,15.3468,15.3722,1910400.0
2010-10-27 10:30:00,24.25,24.29,24.22,24.23,1883600.0,15.3785,15.4039,15.3595,15.3658,1883600.0
2010-10-27 11:00:00,24.23,24.24,24.16,24.22,1024300.0,15.3658,15.3722,15.3214,15.3595,1024300.0
2010-10-27 11:30:00,24.23,24.27,24.19,24.27,984900.0,15.3658,15.3912,15.3405,15.3912,984900.0
2010-10-27 12:00:00,24.27,24.27,24.22,24.22,638800.0,15.3912,15.3912,15.3595,15.3595,638800.0
2010-10-27 12:30:00,24.22,24.24,24.18,24.2,982100.0,15.3595,15.3722,15.3341,15.3468,982100.0
2010-10-27 13:00:00,24.2,24.2,24.0,24.12,1721800.0,15.3468,15.3468,15.22,15.2961,1721800.0
2010-10-27 13:30:00,24.12,24.2,24.09,24.2,642200.0,15.2961,15.3468,15.277,15.3468,642200.0
2010-10-27 14:00:00,24.2,24.24,24.15,24.19,1075000.0,15.3468,15.3722,15.3151,15.3405,1075000.0
2010-10-27 14:30:00,24.19,24.33,24.18,24.26,1267200.0,15.3405,15.4292,15.3341,15.3848,1267200.0
2010-10-27 15:00:00,24.26,24.37,24.21,24.31,1392600.0,15.3848,15.4546,15.3531,15.4166,1392600.0
2010-10-27 15:30:00,24.31,24.39,24.3,24.35,2864000.0,15.4166,15.4673,15.4102,15.4419,2864000.0
2010-10-28 09:30:00,24.47,24.54,24.2,24.31,2138400.0,15.518,15.5624,15.3468,15.4166,2138400.0
2010-10-28 10:00:00,24.31,24.35,24.08,24.1,1533000.0,15.4166,15.4419,15.2707,15.2834,1533000.0
2010-10-28 10:30:00,24.1,24.12,23.84,23.89,1482700.0,15.2834,15.2961,15.1185,15.1502,1482700.0
2010-10-28 11:00:00,23.89,24.08,23.88,24.06,861100.0,15.1502,15.2707,15.1439,15.258,861100.0
2010-10-28 11:30:00,24.06,24.08,24.02,24.02,809900.0,15.258,15.2707,15.2326,15.2326,809900.0
2010-10-28 12:00:00,24.02,24.03,23.97,23.99,939700.0,15.2326,15.239,15.2009,15.2136,939700.0
2010-10-28 12:30:00,23.99,24.05,23.96,23.99,497500.0,15.2136,15.2517,15.1946,15.2136,497500.0
2010-10-28 13:00:00,23.99,24.14,23.98,24.06,567000.0,15.2136,15.3087,15.2073,15.258,567000.0
2010-10-28 13:30:00,24.06,24.09,24.02,24.05,796000.0,15.258,15.277,15.2326,15.2517,796000.0
2010-10-28 14:00:00,24.05,24.13,24.04,24.13,773700.0,15.2517,15.3024,15.2453,15.3024,773700.0
2010-10-28 14:30:00,24.13,24.17,24.1,24.15,656000.0,15.3024,15.3278,15.2834,15.3151,656000.0
2010-10-28 15:00:00,24.14,24.2,24.09,24.13,1112700.0,15.3087,15.3468,15.277,15.3024,1112700.0
2010-10-28 15:30:00,24.13,24.21,24.12,24.18,1292000.0,15.3024,15.3531,15.2961,15.3341,1292000.0
2010-10-29 09:30:00,24.07,24.26,23.9,24.16,722700.0,15.2644,15.3848,15.1565,15.3214,722700.0
2010-10-29 10:00:00,24.16,24.24,24.11,24.21,616100.0,15.3214,15.3722,15.2897,15.3531,616100.0
2010-10-29 10:30:00,24.21,24.24,24.19,24.23,614600.0,15.3531,15.3722,15.3405,15.3658,614600.0
2010-10-29 11:00:00,24.23,24.24,24.14,24.14,656000.0,15.3658,15.3722,15.3087,15.3087,656000.0
2010-10-29 11:30:00,24.14,24.21,24.14,24.16,834200.0,15.3087,15.3531,15.3087,15.3214,834200.0
2010-10-29 12:00:00,24.16,24.2,24.14,24.17,509600.0,15.3214,15.3468,15.3087,15.3278,509600.0
2010-10-29 12:30:00,24.18,24.18,24.16,24.17,388800.0,15.3341,15.3341,15.3214,15.3278,388800.0
2010-10-29 13:00:00,24.17,24.2,24.17,24.19,742600.0,15.3278,15.3468,15.3278,15.3405,742600.0
2010-10-29 13:30:00,24.2,24.21,24.18,24.19,391700.0,15.3468,15.3531,15.3341,15.3405,391700.0
2010-10-29 14:00:00,24.2,24.21,24.17,24.18,436900.0,15.3468,15.3531,15.3278,15.3341,436900.0
2010-10-29 14:30:00,24.18,24.21,24.15,24.15,573800.0,15.3341,15.3531,15.3151,15.3151,573800.0
2010-10-29 15:00:00,24.15,24.18,24.1,24.17,793900.0,15.3151,15.3341,15.2834,15.3278,793900.0
2010-10-29 15:30:00,24.17,24.26,24.16,24.2,1460200.0,15.3278,15.3848,15.3214,15.3468,1460200.0
2010-11-01 09:30:00,24.2,24.27,24.01,24.08,997900.0,15.3468,15.3912,15.2263,15.2707,997900.0
2010-11-01 10:00:00,24.08,24.17,24.06,24.07,665600.0,15.2707,15.3278,15.258,15.2644,665600.0
2010-11-01 10:30:00,24.06,24.08,24.01,24.03,698000.0,15.258,15.2707,15.2263,15.239,698000.0
2010-11-01 11:00:00,24.04,24.05,24.0,24.03,750200.0,15.2453,15.2517,15.22,15.239,750200.0
2010-11-01 11:30:00,24.03,24.08,24.02,24.07,633500.0,15.239,15.2707,15.2326,15.2644,633500.0
2010-11-01 12:00:00,24.08,24.09,24.04,24.04,300800.0,15.2707,15.277,15.2453,15.2453,300800.0
2010-11-01 12:30:00,24.04,24.07,23.98,23.99,773000.0,15.2453,15.2644,15.2073,15.2136,773000.0
2010-11-01 13:00:00,23.99,24.02,23.84,23.86,885500.0,15.2136,15.2326,15.1185,15.1312,885500.0
2010-11-01 13:30:00,23.86,23.87,23.81,23.84,716600.0,15.1312,15.1375,15.0995,15.1185,716600.0
2010-11-01 14:00:00,23.84,23.9,23.84,23.85,308400.0,15.1185,15.1565,15.1185,15.1248,308400.0
2010-11-01 14:30:00,23.85,23.86,23.7,23.75,863900.0,15.1248,15.1312,15.0297,15.0614,863900.0
2010-11-01 15:00:00,23.75,23.76,23.57,23.7,1369200.0,15.0614,15.0678,14.9473,15.0297,1369200.0
2010-11-01 15:30:00,23.7,23.94,23.7,23.93,1721500.0,15.0297,15.1819,15.0297,15.1756,1721500.0
2010-11-02 09:30:00,24.16,24.22,23.9,23.91,1203400.0,15.3214,15.3595,15.1565,15.1629,1203400.0
2010-11-02 10:00:00,23.91,23.92,23.76,23.84,908200.0,15.1629,15.1692,15.0678,15.1185,908200.0
2010-11-02 10:30:00,23.83,23.86,23.75,23.79,772200.0,15.1122,15.1312,15.0614,15.0868,772200.0
2010-11-02 11:00:00,23.78,23.86,23.76,23.83,446900.0,15.0804,15.1312,15.0678,15.1122,446900.0
2010-11-02 11:30:00,23.84,23.85,23.78,23.83,458500.0,15.1185,15.1248,15.0804,15.1122,458500.0
2010-11-02 12:00:00,23.83,23.89,23.82,23.86,271800.0,15.1122,15.1502,15.1058,15.1312,271800.0
2010-11-02 12:30:00,23.86,23.9,23.84,23.84,337500.0,15.1312,15.1565,15.1185,15.1185,337500.0
2010-11-02 13:00:00,23.85,23.9,23.84,23.87,212000.0,15.1248,15.1565,15.1185,15.1375,212000.0
2010-11-02 13:30:00,23.86,23.9,23.84,23.87,412100.0,15.1312,15.1565,15.1185,15.1375,412100.0
2010-11-02 14:00:00,23.88,23.89,23.78,23.79,724000.0,15.1439,15.1502,15.0804,15.0868,724000.0
2010-11-02 14:30:00,23.8,23.8,23.7,23.73,854000.0,15.0931,15.0931,15.0297,15.0487,854000.0
2010-11-02 15:00:00,23.73,23.77,23.72,23.74,610300.0,15.0487,15.0741,15.0424,15.0551,610300.0
2010-11-02 15:30:00,23.75,23.82,23.69,23.79,1861800.0,15.0614,15.1058,15.0234,15.0868,1861800.0
2010-11-03 09:30:00,23.89,23.93,23.75,23.85,1281000.0,15.1502,15.1756,15.0614,15.1248,1281000.0
2010-11-03 10:00:00,23.85,23.92,23.79,23.83,788800.0,15.1248,15.1692,15.0868,15.1122,788800.0
2010-11-03 10:30:00,23.84,23.84,23.78,23.79,669100.0,15.1185,15.1185,15.0804,15.0868,669100.0
2010-11-03 11:00:00,23.79,23.8,23.68,23.69,966500.0,15.0868,15.0931,15.017,15.0234,966500.0
2010-11-03 11:30:00,23.7,23.78,23.69,23.76,453500.0,15.0297,15.0804,15.0234,15.0678,453500.0
2010-11-03 12:00:00,23.77,23.78,23.68,23.78,341600.0,15.0741,15.0804,15.017,15.0804,341600.0
2010-11-03 12:30:00,23.79,23.82,23.78,23.8,299000.0,15.0868,15.1058,15.0804,15.0931,299000.0
2010-11-03 13:00:00,23.81,23.87,23.8,23.8,366700.0,15.0995,15.1375,15.0931,15.0931,366700.0
2010-11-03 13:30:00,23.8,23.82,23.78,23.79,347600.0,15.0931,15.1058,15.0804,15.0868,347600.0
2010-11-03 14:00:00,23.79,23.96,23.63,23.65,1760000.0,15.0868,15.1946,14.9853,14.998,1760000.0
2010-11-03 14:30:00,23.65,23.99,23.6,23.95,1287000.0,14.998,15.2136,14.9663,15.1883,1287000.0
2010-11-03 15:00:00,23.96,24.11,23.92,24.0,1384700.0,15.1946,15.2897,15.1692,15.22,1384700.0
2010-11-03 15:30:00,23.99,24.05,23.91,24.05,1933500.0,15.2136,15.2517,15.1629,15.2517,1933500.0
2010-11-04 09:30:00,24.2,24.49,24.11,24.3,1334600.0,15.3468,15.5307,15.2897,15.4102,1334600.0
2010-11-04 10:00:00,24.3,24.4,24.19,24.4,1283500.0,15.4102,15.4736,15.3405,15.4736,1283500.0
2010-11-04 10:30:00,24.4,24.43,24.34,24.35,828900.0,15.4736,15.4927,15.4356,15.4419,828900.0
2010-11-04 11:00:00,24.34,24.36,24.26,24.28,840300.0,15.4356,15.4483,15.3848,15.3975,840300.0
2010-11-04 11:30:00,24.28,24.39,24.27,24.37,602200.0,15.3975,15.4673,15.3912,15.4546,602200.0
2010-11-04 12:00:00,24.37,24.43,24.36,24.38,471900.0,15.4546,15.4927,15.4483,15.4609,471900.0
2010-11-04 12:30:00,24.38,24.45,24.38,24.43,491800.0,15.4609,15.5053,15.4609,15.4927,491800.0
2010-11-04 13:00:00,24.43,24.52,24.42,24.52,538200.0,15.4927,15.5497,15.4863,15.5497,538200.0
2010-11-04 13:30:00,24.52,24.52,24.41,24.45,492300.0,15.5497,15.5497,15.48,15.5053,492300.0
2010-11-04 14:00:00,24.46,24.5,24.4,24.48,571500.0,15.5117,15.537,15.4736,15.5244,571500.0
2010-11-04 14:30:00,24.48,24.54,24.47,24.5,557000.0,15.5244,15.5624,15.518,15.537,557000.0
2010-11-04 15:00:00,24.5,24.97,24.49,24.96,4268000.0,15.537,15.8351,15.5307,15.8288,4268000.0
2010-11-04 15:30:00,24.95,25.25,24.92,25.15,9532300.0,15.8224,16.0127,15.8034,15.9493,9532300.0
2010-11-05 09:30:00,25.24,25.94,25.18,25.89,5037000.0,16.0063,16.4502,15.9683,16.4185,5037000.0
2010-11-05 10:00:00,25.89,26.28,25.85,26.19,4153300.0,16.4185,16.6659,16.3932,16.6088,4153300.0
2010-11-05 10:30:00,26.19,26.32,25.98,26.23,2901600.0,16.6088,16.6912,16.4756,16.6342,2901600.0
2010-11-05 11:00:00,26.24,26.3,26.17,26.26,1551200.0,16.6405,16.6785,16.5961,16.6532,1551200.0
2010-11-05 11:30:00,26.25,26.26,25.87,25.88,1703200.0,16.6468,16.6532,16.4059,16.4122,1703200.0
2010-11-05 12:00:00,25.87,26.39,25.84,26.23,1923700.0,16.4059,16.7356,16.3868,16.6342,1923700.0
2010-11-05 12:30:00,26.23,26.24,26.04,26.12,966600.0,16.6342,16.6405,16.5137,16.5644,966600.0
2010-11-05 13:00:00,26.12,26.2,26.05,26.18,917700.0,16.5644,16.6151,16.52,16.6024,917700.0
2010-11-05 13:30:00,26.18,26.2,26.0,26.03,808600.0,16.6024,16.6151,16.4883,16.5073,808600.0
2010-11-05 14:00:00,26.04,26.04,25.9,25.96,1049000.0,16.5137,16.5137,16.4249,16.4629,1049000.0
2010-11-05 14:30:00,25.95,26.02,25.91,25.95,1453400.0,16.4566,16.501,16.4312,16.4566,1453400.0
2010-11-05 15:00:00,25.95,26.04,25.95,26.02,1375100.0,16.4566,16.5137,16.4566,16.501,1375100.0
2010-11-05 15:30:00,26.03,26.17,25.99,26.08,3989400.0,16.5073,16.5961,16.482,16.539,3989400.0
2010-11-08 09:30:00,26.07,26.17,25.71,25.76,1564200.0,16.5327,16.5961,16.3044,16.3361,1564200.0
2010-11-08 10:00:00,25.75,25.87,25.67,25.83,1298000.0,16.3298,16.4059,16.279,16.3805,1298000.0
2010-11-08 10:30:00,25.83,25.83,25.52,25.52,1236800.0,16.3805,16.3805,16.1839,16.1839,1236800.0
2010-11-08 11:00:00,25.52,25.56,25.42,25.53,1119100.0,16.1839,16.2093,16.1205,16.1902,1119100.0
2010-11-08 11:30:00,25.54,25.7,25.53,25.68,1090400.0,16.1966,16.298,16.1902,16.2854,1090400.0
2010-11-08 12:00:00,25.69,25.75,25.63,25.7,537800.0,16.2917,16.3298,16.2537,16.298,537800.0
2010-11-08 12:30:00,25.7,25.71,25.6,25.69,430000.0,16.298,16.3044,16.2346,16.2917,430000.0
2010-11-08 13:00:00,25.69,25.76,25.68,25.74,370900.0,16.2917,16.3361,16.2854,16.3234,370900.0
2010-11-08 13:30:00,25.75,25.75,25.63,25.64,526200.0,16.3298,16.3298,16.2537,16.26,526200.0
2010-11-08 14:00:00,25.64,25.74,25.6,25.67,665900.0,16.26,16.3234,16.2346,16.279,665900.0
2010-11-08 14:30:00,25.67,25.73,25.6,25.65,698600.0,16.279,16.3171,16.2346,16.2663,698600.0
2010-11-08 15:00:00,25.65,25.76,25.64,25.73,971300.0,16.2663,16.3361,16.26,16.3171,971300.0
2010-11-08 15:30:00,25.73,25.8,25.68,25.71,2146300.0,16.3171,16.3615,16.2854,16.3044,2146300.0
2010-11-09 09:30:00,25.64,25.78,25.47,25.69,1216900.0,16.26,16.3488,16.1522,16.2917,1216900.0
2010-11-09 10:00:00,25.68,25.72,25.58,25.65,987700.0,16.2854,16.3107,16.2219,16.2663,987700.0
2010-11-09 10:30:00,25.64,25.64,25.45,25.53,628500.0,16.26,16.26,16.1395,16.1902,628500.0
2010-11-09 11:00:00,25.54,25.57,25.46,25.5,742400.0,16.1966,16.2156,16.1458,16.1712,742400.0
2010-11-09 11:30:00,25.5,25.51,25.38,25.38,732900.0,16.1712,16.1776,16.0951,16.0951,732900.0
2010-11-09 12:00:00,25.37,25.46,25.35,25.39,583200.0,16.0888,16.1458,16.0761,16.1015,583200.0
2010-11-09 12:30:00,25.4,25.47,25.37,25.37,585500.0,16.1078,16.1522,16.0888,16.0888,585500.0
2010-11-09 13:00:00,25.37,25.51,25.37,25.38,610200.0,16.0888,16.1776,16.0888,16.0951,610200.0
2010-11-09 13:30:00,25.39,25.44,25.32,25.42,606800.0,16.1015,16.1332,16.0571,16.1205,606800.0
2010-11-09 14:00:00,25.42,25.48,25.36,25.37,682400.0,16.1205,16.1585,16.0824,16.0888,682400.0
2010-11-09 14:30:00,25.38,25.47,25.36,25.42,813700.0,16.0951,16.1522,16.0824,16.1205,813700.0
2010-11-09 15:00:00,25.41,25.41,25.28,25.31,1138900.0,16.1141,16.1141,16.0317,16.0507,1138900.0
2010-11-09 15:30:00,25.32,25.34,25.11,25.26,3369400.0,16.0571,16.0697,15.9239,16.019,3369400.0
2010-11-10 09:30:00,25.3,25.4,25.0,25.06,1875800.0,16.0444,16.1078,15.8541,15.8922,1875800.0
2010-11-10 10:00:00,25.06,25.17,24.84,24.92,2002200.0,15.8922,15.9619,15.7527,15.8034,2002200.0
2010-11-10 10:30:00,24.93,25.22,24.92,25.18,1129500.0,15.8097,15.9936,15.8034,15.9683,1129500.0
2010-11-10 11:00:00,25.19,25.21,25.1,25.19,1026900.0,15.9746,15.9873,15.9175,15.9746,1026900.0
2010-11-10 11:30:00,25.19,25.29,25.18,25.26,754000.0,15.9746,16.038,15.9683,16.019,754000.0
2010-11-10 12:00:00,25.26,25.27,25.08,25.12,488000.0,16.019,16.0254,15.9049,15.9302,488000.0
2010-11-10 12:30:00,25.13,25.22,25.11,25.18,491100.0,15.9366,15.9936,15.9239,15.9683,491100.0
2010-11-10 13:00:00,25.19,25.34,25.09,25.3,968000.0,15.9746,16.0697,15.9112,16.0444,968000.0
2010-11-10 13:30:00,25.3,25.35,25.26,25.29,610900.0,16.0444,16.0761,16.019,16.038,610900.0
2010-11-10 14:00:00,25.29,25.55,25.29,25.46,1278000.0,16.038,16.2029,16.038,16.1458,1278000.0
2010-11-10 14:30:00,25.45,25.46,25.35,25.41,750900.0,16.1395,16.1458,16.0761,16.1141,750900.0
2010-11-10 15:00:00,25.42,25.47,25.37,25.44,808300.0,16.1205,16.1522,16.0888,16.1332,808300.0
2010-11-10 15:30:00,25.45,25.51,25.34,25.51,1913600.0,16.1395,16.1776,16.0697,16.1776,1913600.0
2010-11-11 09:30:00,25.27,25.4,25.04,25.13,1221800.0,16.0254,16.1078,15.8795,15.9366,1221800.0
2010-11-11 10:00:00,25.13,25.22,25.07,25.09,922000.0,15.9366,15.9936,15.8985,15.9112,922000.0
2010-11-11 10:30:00,25.09,25.09,24.94,25.04,1075800.0,15.9112,15.9112,15.8161,15.8795,1075800.0
2010-11-11 11:00:00,25.04,25.09,24.98,25.01,624600.0,15.8795,15.9112,15.8414,15.8605,624600.0
2010-11-11 11:30:00,25.02,25.13,25.01,25.13,564600.0,15.8668,15.9366,15.8605,15.9366,564600.0
2010-11-11 12:00:00,25.12,25.15,25.02,25.06,516500.0,15.9302,15.9493,15.8668,15.8922,516500.0
2010-11-11 12:30:00,25.06,25.12,25.02,25.04,369400.0,15.8922,15.9302,15.8668,15.8795,369400.0
2010-11-11 13:00:00,25.05,25.09,25.03,25.03,352900.0,15.8858,15.9112,15.8732,15.8732,352900.0
2010-11-11 13:30:00,25.02,25.14,24.99,25.12,565100.0,15.8668,15.9429,15.8478,15.9302,565100.0
2010-11-11 14:00:00,25.11,25.18,25.1,25.11,487800.0,15.9239,15.9683,15.9175,15.9239,487800.0
2010-11-11 14:30:00,25.11,25.2,25.1,25.14,768700.0,15.9239,15.981,15.9175,15.9429,768700.0
2010-11-11 15:00:00,25.13,25.21,25.1,25.17,599100.0,15.9366,15.9873,15.9175,15.9619,599100.0
2010-11-11 15:30:00,25.17,25.18,25.1,25.16,1690300.0,15.9619,15.9683,15.9175,15.9556,1690300.0
2010-11-12 09:30:00,25.04,25.13,24.85,24.87,1704000.0,15.8795,15.9366,15.759,15.7717,1704000.0
2010-11-12 10:00:00,24.87,24.95,24.72,24.76,1448900.0,15.7717,15.8224,15.6766,15.7019,1448900.0
2010-11-12 10:30:00,24.76,24.79,24.67,24.68,980900.0,15.7019,15.721,15.6449,15.6512,980900.0
2010-11-12 11:00:00,24.67,24.76,24.56,24.71,1297800.0,15.6449,15.7019,15.5751,15.6702,1297800.0
2010-11-12 11:30:00,24.72,24.75,24.58,24.63,708600.0,15.6766,15.6956,15.5878,15.6195,708600.0
2010-11-12 12:00:00,24.62,24.68,24.47,24.48,991100.0,15.6131,15.6512,15.518,15.5244,991100.0
2010-11-12 12:30:00,24.48,24.61,24.44,24.56,687600.0,15.5244,15.6068,15.499,15.5751,687600.0
2010-11-12 13:00:00,24.56,24.72,24.51,24.69,539600.0,15.5751,15.6766,15.5434,15.6575,539600.0
2010-11-12 13:30:00,24.69,24.74,24.6,24.62,387600.0,15.6575,15.6892,15.6005,15.6131,387600.0
2010-11-12 14:00:00,24.62,24.72,24.59,24.65,452900.0,15.6131,15.6766,15.5941,15.6322,452900.0
2010-11-12 14:30:00,24.64,24.77,24.61,24.71,683200.0,15.6258,15.7083,15.6068,15.6702,683200.0
2010-11-12 15:00:00,24.7,24.79,24.65,24.7,1164500.0,15.6639,15.721,15.6322,15.6639,1164500.0
2010-11-12 15:30:00,24.69,24.74,24.6,24.62,2221800.0,15.6575,15.6892,15.6005,15.6131,2221800.0
2010-11-15 09:30:00,24.75,25.05,24.7,24.99,1180700.0,15.6956,15.8858,15.6639,15.8478,1180700.0
2010-11-15 10:00:00,24.99,25.11,24.94,25.05,755800.0,15.8478,15.9239,15.8161,15.8858,755800.0
2010-11-15 10:30:00,25.06,25.16,24.95,24.98,799800.0,15.8922,15.9556,15.8224,15.8414,799800.0
2010-11-15 11:00:00,24.98,25.12,24.97,25.05,791000.0,15.8414,15.9302,15.8351,15.8858,791000.0
2010-11-15 11:30:00,25.06,25.32,25.05,25.26,804500.0,15.8922,16.0571,15.8858,16.019,804500.0
2010-11-15 12:00:00,25.25,25.38,25.25,25.34,1422600.0,16.0127,16.0951,16.0127,16.0697,1422600.0
2010-11-15 12:30:00,25.34,25.37,25.28,25.32,333700.0,16.0697,16.0888,16.0317,16.0571,333700.0
2010-11-15 13:00:00,25.32,25.37,25.29,25.33,503300.0,16.0571,16.0888,16.038,16.0634,503300.0
2010-11-15 13:30:00,25.34,25.37,25.27,25.27,495200.0,16.0697,16.0888,16.0254,16.0254,495200.0
2010-11-15 14:00:00,25.26,25.27,25.21,25.25,590500.0,16.019,16.0254,15.9873,16.0127,590500.0
2010-11-15 14:30:00,25.25,25.3,25.21,25.24,621200.0,16.0127,16.0444,15.9873,16.0063,621200.0
2010-11-15 15:00:00,25.23,25.24,25.0,25.08,810800.0,16.0,16.0063,15.8541,15.9049,810800.0
2010-11-15 15:30:00,25.08,25.08,24.89,24.91,1817600.0,15.9049,15.9049,15.7844,15.7971,1817600.0
2010-11-16 09:30:00,24.73,25.1,24.66,24.9,1553800.0,15.6829,15.9175,15.6385,15.7907,1553800.0
2010-11-16 10:00:00,24.89,24.98,24.8,24.87,1131100.0,15.7844,15.8414,15.7273,15.7717,1131100.0
2010-11-16 10:30:00,24.86,24.87,24.69,24.74,1252300.0,15.7653,15.7717,15.6575,15.6892,1252300.0
2010-11-16 11:00:00,24.75,24.75,24.58,24.69,1308000.0,15.6956,15.6956,15.5878,15.6575,1308000.0
2010-11-16 11:30:00,24.69,24.79,24.56,24.73,1074000.0,15.6575,15.721,15.5751,15.6829,1074000.0
2010-11-16 12:00:00,24.72,24.76,24.53,24.58,969900.0,15.6766,15.7019,15.5561,15.5878,969900.0
2010-11-16 12:30:00,24.58,24.63,24.52,24.62,682100.0,15.5878,15.6195,15.5497,15.6131,682100.0
2010-11-16 13:00:00,24.63,24.67,24.59,24.64,517200.0,15.6195,15.6449,15.5941,15.6258,517200.0
2010-11-16 13:30:00,24.62,24.67,24.58,24.65,656000.0,15.6131,15.6449,15.5878,15.6322,656000.0
2010-11-16 14:00:00,24.65,24.66,24.53,24.56,592400.0,15.6322,15.6385,15.5561,15.5751,592400.0
2010-11-16 14:30:00,24.57,24.68,24.52,24.67,876400.0,15.5814,15.6512,15.5497,15.6449,876400.0
2010-11-16 15:00:00,24.66,24.72,24.56,24.61,1456400.0,15.6385,15.6766,15.5751,15.6068,1456400.0
2010-11-16 15:30:00,24.62,24.81,24.57,24.74,3022200.0,15.6131,15.7336,15.5814,15.6892,3022200.0
2010-11-17 09:30:00,24.71,25.0,24.61,24.89,2594900.0,15.6702,15.8541,15.6068,15.7844,2594900.0
2010-11-17 10:00:00,24.88,24.99,24.76,24.82,1209500.0,15.778,15.8478,15.7019,15.74,1209500.0
2010-11-17 10:30:00,24.82,24.85,24.61,24.66,1106000.0,15.74,15.759,15.6068,15.6385,1106000.0
2010-11-17 11:00:00,24.66,24.74,24.6,24.72,558700.0,15.6385,15.6892,15.6005,15.6766,558700.0
2010-11-17 11:30:00,24.71,24.75,24.66,24.72,622900.0,15.6702,15.6956,15.6385,15.6766,622900.0
2010-11-17 12:00:00,24.72,24.72,24.59,24.65,505900.0,15.6766,15.6766,15.5941,15.6322,505900.0
2010-11-17 12:30:00,24.65,24.74,24.63,24.67,408100.0,15.6322,15.6892,15.6195,15.6449,408100.0
2010-11-17 13:00:00,24.67,24.75,24.65,24.71,372300.0,15.6449,15.6956,15.6322,15.6702,372300.0
2010-11-17 13:30:00,24.71,24.77,24.67,24.74,519800.0,15.6702,15.7083,15.6449,15.6892,519800.0
2010-11-17 14:00:00,24.74,24.89,24.73,24.85,1062600.0,15.6892,15.7844,15.6829,15.759,1062600.0
2010-11-17 14:30:00,24.85,24.91,24.81,24.83,898700.0,15.759,15.7971,15.7336,15.7463,898700.0
2010-11-17 15:00:00,24.83,24.86,24.73,24.73,1046900.0,15.7463,15.7653,15.6829,15.6829,1046900.0
2010-11-17 15:30:00,24.74,24.81,24.69,24.74,2527000.0,15.6892,15.7336,15.6575,15.6892,2527000.0
2010-11-18 09:30:00,24.94,25.03,24.82,24.84,950700.0,15.8161,15.8732,15.74,15.7527,950700.0
2010-11-18 10:00:00,24.84,25.06,24.83,25.03,892100.0,15.7527,15.8922,15.7463,15.8732,892100.0
2010-11-18 10:30:00,25.04,25.25,25.0,25.17,815400.0,15.8795,16.0127,15.8541,15.9619,815400.0
2010-11-18 11:00:00,25.18,25.24,25.13,25.23,620600.0,15.9683,16.0063,15.9366,16.0,620600.0
2010-11-18 11:30:00,25.23,25.26,25.14,25.16,537500.0,16.0,16.019,15.9429,15.9556,537500.0
2010-11-18 12:00:00,25.16,25.26,25.15,25.16,399000.0,15.9556,16.019,15.9493,15.9556,399000.0
2010-11-18 12:30:00,25.16,25.17,25.06,25.08,315000.0,15.9556,15.9619,15.8922,15.9049,315000.0
2010-11-18 13:00:00,25.08,25.11,25.05,25.08,471900.0,15.9049,15.9239,15.8858,15.9049,471900.0
2010-11-18 13:30:00,25.08,25.15,25.04,25.11,488700.0,15.9049,15.9493,15.8795,15.9239,488700.0
2010-11-18 14:00:00,25.11,25.13,25.03,25.06,509600.0,15.9239,15.9366,15.8732,15.8922,509600.0
2010-11-18 14:30:00,25.05,25.08,25.03,25.05,806000.0,15.8858,15.9049,15.8732,15.8858,806000.0
2010-11-18 15:00:00,25.05,25.05,24.97,25.03,837300.0,15.8858,15.8858,15.8351,15.8732,837300.0
2010-11-18 15:30:00,25.03,25.04,24.97,25.0,1859900.0,15.8732,15.8795,15.8351,15.8541,1859900.0
2010-11-19 09:30:00,24.93,24.97,24.68,24.77,1990300.0,15.8097,15.8351,15.6512,15.7083,1990300.0
2010-11-19 10:00:00,24.78,24.79,24.71,24.75,801500.0,15.7146,15.721,15.6702,15.6956,801500.0
2010-11-19 10:30:00,24.75,24.83,24.74,24.76,384600.0,15.6956,15.7463,15.6892,15.7019,384600.0
2010-11-19 11:00:00,24.76,24.8,24.7,24.76,500500.0,15.7019,15.7273,15.6639,15.7019,500500.0
2010-11-19 11:30:00,24.75,24.9,24.75,24.75,546000.0,15.6956,15.7907,15.6956,15.6956,546000.0
2010-11-19 12:00:00,24.76,24.78,24.72,24.75,350000.0,15.7019,15.7146,15.6766,15.6956,350000.0
2010-11-19 12:30:00,24.75,24.82,24.73,24.81,274700.0,15.6956,15.74,15.6829,15.7336,274700.0
2010-11-19 13:00:00,24.81,24.88,24.77,24.77,279800.0,15.7336,15.778,15.7083,15.7083,279800.0
2010-11-19 13:30:00,24.78,24.81,24.77,24.81,198500.0,15.7146,15.7336,15.7083,15.7336,198500.0
2010-11-19 14:00:00,24.81,24.86,24.79,24.81,452100.0,15.7336,15.7653,15.721,15.7336,452100.0
2010-11-19 14:30:00,24.81,24.82,24.76,24.77,499100.0,15.7336,15.74,15.7019,15.7083,499100.0
2010-11-19 15:00:00,24.78,24.8,24.74,24.75,440200.0,15.7146,15.7273,15.6892,15.6956,440200.0
2010-11-19 15:30:00,24.74,24.87,24.73,24.87,1342200.0,15.6892,15.7717,15.6829,15.7717,1342200.0
2010-11-22 09:30:00,24.66,24.79,24.58,24.73,632000.0,15.6385,15.721,15.5878,15.6829,632000.0
2010-11-22 10:00:00,24.73,24.73,24.53,24.53,669500.0,15.6829,15.6829,15.5561,15.5561,669500.0
2010-11-22 10:30:00,24.53,24.62,24.5,24.53,997000.0,15.5561,15.6131,15.537,15.5561,997000.0
2010-11-22 11:00:00,24.54,24.58,24.46,24.52,827700.0,15.5624,15.5878,15.5117,15.5497,827700.0
2010-11-22 11:30:00,24.52,24.54,24.47,24.51,619100.0,15.5497,15.5624,15.518,15.5434,619100.0
2010-11-22 12:00:00,24.51,24.55,24.48,24.48,473300.0,15.5434,15.5688,15.5244,15.5244,473300.0
2010-11-22 12:30:00,24.48,24.53,24.42,24.53,492700.0,15.5244,15.5561,15.4863,15.5561,492700.0
2010-11-22 13:00:00,24.52,24.53,24.48,24.49,402700.0,15.5497,15.5561,15.5244,15.5307,402700.0
2010-11-22 13:30:00,24.49,24.63,24.48,24.62,569800.0,15.5307,15.6195,15.5244,15.6131,569800.0
2010-11-22 14:00:00,24.61,24.62,24.56,24.56,361000.0,15.6068,15.6131,15.5751,15.5751,361000.0
2010-11-22 14:30:00,24.56,24.67,24.54,24.64,633500.0,15.5751,15.6449,15.5624,15.6258,633500.0
2010-11-22 15:00:00,24.64,24.67,24.56,24.58,500100.0,15.6258,15.6449,15.5751,15.5878,500100.0
2010-11-22 15:30:00,24.59,24.71,24.56,24.65,1754000.0,15.5941,15.6702,15.5751,15.6322,1754000.0
2010-11-23 09:30:00,24.38,24.52,24.2,24.22,1248800.0,15.4609,15.5497,15.3468,15.3595,1248800.0
2010-11-23 10:00:00,24.21,24.29,24.13,24.21,971700.0,15.3531,15.4039,15.3024,15.3531,971700.0
2010-11-23 10:30:00,24.21,24.33,24.18,24.3,694900.0,15.3531,15.4292,15.3341,15.4102,694900.0
2010-11-23 11:00:00,24.3,24.35,24.24,24.25,656900.0,15.4102,15.4419,15.3722,15.3785,656900.0
2010-11-23 11:30:00,24.25,24.33,24.24,24.31,626600.0,15.3785,15.4292,15.3722,15.4166,626600.0
2010-11-23 12:00:00,24.31,24.31,24.22,24.28,378600.0,15.4166,15.4166,15.3595,15.3975,378600.0
2010-11-23 12:30:00,24.28,24.46,24.25,24.42,449500.0,15.3975,15.5117,15.3785,15.4863,449500.0
2010-11-23 13:00:00,24.42,24.42,24.32,24.34,305100.0,15.4863,15.4863,15.4229,15.4356,305100.0
2010-11-23 13:30:00,24.34,24.37,24.25,24.28,353600.0,15.4356,15.4546,15.3785,15.3975,353600.0
2010-11-23 14:00:00,24.28,24.33,24.24,24.31,693200.0,15.3975,15.4292,15.3722,15.4166,693200.0
2010-11-23 14:30:00,24.31,24.32,24.21,24.22,609300.0,15.4166,15.4229,15.3531,15.3595,609300.0
2010-11-23 15:00:00,24.23,24.24,24.14,24.14,1212900.0,15.3658,15.3722,15.3087,15.3087,1212900.0
2010-11-23 15:30:00,24.15,24.17,24.05,24.1,3017900.0,15.3151,15.3278,15.2517,15.2834,3017900.0
2010-11-24 09:30:00,24.21,24.31,23.96,24.25,1345800.0,15.3531,15.4166,15.1946,15.3785,1345800.0
2010-11-24 10:00:00,24.25,24.25,24.08,24.17,1118000.0,15.3785,15.3785,15.2707,15.3278,1118000.0
2010-11-24 10:30:00,24.16,24.2,24.06,24.09,917300.0,15.3214,15.3468,15.258,15.277,917300.0
2010-11-24 11:00:00,24.09,24.15,24.05,24.06,581200.0,15.277,15.3151,15.2517,15.258,581200.0
2010-11-24 11:30:00,24.07,24.17,24.07,24.08,594900.0,15.2644,15.3278,15.2644,15.2707,594900.0
2010-11-24 12:00:00,24.09,24.11,24.07,24.1,590200.0,15.277,15.2897,15.2644,15.2834,590200.0
2010-11-24 12:30:00,24.1,24.15,24.07,24.07,397600.0,15.2834,15.3151,15.2644,15.2644,397600.0
2010-11-24 13:00:00,24.08,24.14,24.06,24.14,390000.0,15.2707,15.3087,15.258,15.3087,390000.0
2010-11-24 13:30:00,24.14,24.14,24.08,24.08,363100.0,15.3087,15.3087,15.2707,15.2707,363100.0
2010-11-24 14:00:00,24.09,24.09,24.04,24.05,541000.0,15.277,15.277,15.2453,15.2517,541000.0
2010-11-24 14:30:00,24.05,24.1,24.04,24.08,526200.0,15.2517,15.2834,15.2453,15.2707,526200.0
2010-11-24 15:00:00,24.08,24.12,24.08,24.09,591900.0,15.2707,15.2961,15.2707,15.277,591900.0
2010-11-24 15:30:00,24.09,24.18,24.03,24.17,2170600.0,15.277,15.3341,15.239,15.3278,2170600.0
2010-11-26 09:30:00,24.0,24.09,23.92,24.09,468400.0,15.22,15.277,15.1692,15.277,468400.0
2010-11-26 10:00:00,24.09,24.26,24.06,24.14,366300.0,15.277,15.3848,15.258,15.3087,366300.0
2010-11-26 10:30:00,24.14,24.24,24.1,24.11,483600.0,15.3087,15.3722,15.2834,15.2897,483600.0
2010-11-26 11:00:00,24.11,24.12,24.05,24.06,193300.0,15.2897,15.2961,15.2517,15.258,193300.0
2010-11-26 11:30:00,24.06,24.09,24.03,24.09,305200.0,15.258,15.277,15.239,15.277,305200.0
2010-11-26 12:00:00,24.08,24.09,24.01,24.06,391300.0,15.2707,15.277,15.2263,15.258,391300.0
2010-11-26 12:30:00,24.06,24.13,23.93,23.93,776600.0,15.258,15.3024,15.1756,15.1756,776600.0
2010-11-29 09:30:00,23.66,24.05,23.64,23.94,1218500.0,15.0043,15.2517,14.9917,15.1819,1218500.0
2010-11-29 10:00:00,23.94,24.15,23.86,24.02,1076000.0,15.1819,15.3151,15.1312,15.2326,1076000.0
2010-11-29 10:30:00,24.01,24.18,24.01,24.12,652700.0,15.2263,15.3341,15.2263,15.2961,652700.0
2010-11-29 11:00:00,24.11,24.17,24.04,24.09,518800.0,15.2897,15.3278,15.2453,15.277,518800.0
2010-11-29 11:30:00,24.09,24.1,23.93,24.0,412400.0,15.277,15.2834,15.1756,15.22,412400.0
2010-11-29 12:00:00,24.0,24.09,23.99,24.04,283100.0,15.22,15.277,15.2136,15.2453,283100.0
2010-11-29 12:30:00,24.04,24.09,23.98,24.0,409500.0,15.2453,15.277,15.2073,15.22,409500.0
2010-11-29 13:00:00,24.0,24.01,23.93,23.94,311400.0,15.22,15.2263,15.1756,15.1819,311400.0
2010-11-29 13:30:00,23.94,24.0,23.91,23.99,281700.0,15.1819,15.22,15.1629,15.2136,281700.0
2010-11-29 14:00:00,23.98,24.03,23.94,24.02,420400.0,15.2073,15.239,15.1819,15.2326,420400.0
2010-11-29 14:30:00,24.02,24.15,24.01,24.14,914400.0,15.2326,15.3151,15.2263,15.3087,914400.0
2010-11-29 15:00:00,24.15,24.18,24.11,24.13,571000.0,15.3151,15.3341,15.2897,15.3024,571000.0
2010-11-29 15:30:00,24.13,24.17,24.05,24.09,1435200.0,15.3024,15.3278,15.2517,15.277,1435200.0
2010-11-30 09:30:00,23.95,24.25,23.85,24.01,1098300.0,15.1883,15.3785,15.1248,15.2263,1098300.0
2010-11-30 10:00:00,24.02,24.04,23.93,23.99,533900.0,15.2326,15.2453,15.1756,15.2136,533900.0
2010-11-30 10:30:00,23.99,23.99,23.82,23.87,748300.0,15.2136,15.2136,15.1058,15.1375,748300.0
2010-11-30 11:00:00,23.86,23.92,23.84,23.86,582700.0,15.1312,15.1692,15.1185,15.1312,582700.0
2010-11-30 11:30:00,23.86,23.9,23.79,23.89,468600.0,15.1312,15.1565,15.0868,15.1502,468600.0
2010-11-30 12:00:00,23.89,23.9,23.83,23.86,285100.0,15.1502,15.1565,15.1122,15.1312,285100.0
2010-11-30 12:30:00,23.86,23.87,23.77,23.78,602300.0,15.1312,15.1375,15.0741,15.0804,602300.0
2010-11-30 13:00:00,23.78,23.94,23.77,23.86,782500.0,15.0804,15.1819,15.0741,15.1312,782500.0
2010-11-30 13:30:00,23.87,23.94,23.86,23.92,444300.0,15.1375,15.1819,15.1312,15.1692,444300.0
2010-11-30 14:00:00,23.92,23.96,23.8,23.82,560300.0,15.1692,15.1946,15.0931,15.1058,560300.0
2010-11-30 14:30:00,23.82,23.95,23.81,23.89,516500.0,15.1058,15.1883,15.0995,15.1502,516500.0
2010-11-30 15:00:00,23.89,23.96,23.85,23.93,688100.0,15.1502,15.1946,15.1248,15.1756,688100.0
2010-11-30 15:30:00,23.94,23.94,23.75,23.76,1801100.0,15.1819,15.1819,15.0614,15.0678,1801100.0
2010-12-01 09:30:00,24.11,24.2,23.92,24.16,1523900.0,15.2897,15.3468,15.1692,15.3214,1523900.0
2010-12-01 10:00:00,24.16,24.18,23.93,23.95,844700.0,15.3214,15.3341,15.1756,15.1883,844700.0
2010-12-01 10:30:00,23.94,24.02,23.94,23.95,692900.0,15.1819,15.2326,15.1819,15.1883,692900.0
2010-12-01 11:00:00,23.95,23.98,23.91,23.91,589800.0,15.1883,15.2073,15.1629,15.1629,589800.0
2010-12-01 11:30:00,23.91,24.1,23.88,24.1,890800.0,15.1629,15.2834,15.1439,15.2834,890800.0
2010-12-01 12:00:00,24.1,24.21,24.01,24.2,895500.0,15.2834,15.3531,15.2263,15.3468,895500.0
2010-12-01 12:30:00,24.2,24.22,24.08,24.12,581600.0,15.3468,15.3595,15.2707,15.2961,581600.0
2010-12-01 13:00:00,24.12,24.17,24.11,24.13,780000.0,15.2961,15.3278,15.2897,15.3024,780000.0
2010-12-01 13:30:00,24.11,24.18,24.1,24.15,451700.0,15.2897,15.3341,15.2834,15.3151,451700.0
2010-12-01 14:00:00,24.15,24.16,24.11,24.13,348400.0,15.3151,15.3214,15.2897,15.3024,348400.0
2010-12-01 14:30:00,24.13,24.23,24.13,24.17,692300.0,15.3024,15.3658,15.3024,15.3278,692300.0
2010-12-01 15:00:00,24.17,24.17,24.08,24.15,667000.0,15.3278,15.3278,15.2707,15.3151,667000.0
2010-12-01 15:30:00,24.14,24.21,24.12,24.2,2346400.0,15.3087,15.3531,15.2961,15.3468,2346400.0
2010-12-02 09:30:00,24.23,24.56,24.15,24.53,1531900.0,15.3658,15.5751,15.3151,15.5561,1531900.0
2010-12-02 10:00:00,24.54,24.82,24.52,24.74,1901900.0,15.5624,15.74,15.5497,15.6892,1901900.0
2010-12-02 10:30:00,24.75,24.86,24.67,24.75,1434000.0,15.6956,15.7653,15.6449,15.6956,1434000.0
2010-12-02 11:00:00,24.75,24.99,24.75,24.93,808300.0,15.6956,15.8478,15.6956,15.8097,808300.0
2010-12-02 11:30:00,24.92,24.94,24.78,24.8,581200.0,15.8034,15.8161,15.7146,15.7273,581200.0
2010-12-02 12:00:00,24.8,24.81,24.67,24.68,432000.0,15.7273,15.7336,15.6449,15.6512,432000.0
2010-12-02 12:30:00,24.67,24.8,24.66,24.72,457700.0,15.6449,15.7273,15.6385,15.6766,457700.0
2010-12-02 13:00:00,24.72,24.73,24.58,24.66,605200.0,15.6766,15.6829,15.5878,15.6385,605200.0
2010-12-02 13:30:00,24.66,24.68,24.59,24.68,639500.0,15.6385,15.6512,15.5941,15.6512,639500.0
2010-12-02 14:00:00,24.67,24.8,24.67,24.76,829700.0,15.6449,15.7273,15.6449,15.7019,829700.0
2010-12-02 14:30:00,24.76,24.79,24.7,24.7,575100.0,15.7019,15.721,15.6639,15.6639,575100.0
2010-12-02 15:00:00,24.7,24.75,24.69,24.7,931400.0,15.6639,15.6956,15.6575,15.6639,931400.0
2010-12-02 15:30:00,24.7,24.8,24.68,24.75,3495300.0,15.6639,15.7273,15.6512,15.6956,3495300.0
2010-12-03 09:30:00,24.65,24.8,24.61,24.71,1150200.0,15.6322,15.7273,15.6068,15.6702,1150200.0
2010-12-03 10:00:00,24.71,24.92,24.62,24.66,1109600.0,15.6702,15.8034,15.6131,15.6385,1109600.0
2010-12-03 10:30:00,24.65,24.74,24.62,24.72,609000.0,15.6322,15.6892,15.6131,15.6766,609000.0
2010-12-03 11:00:00,24.72,24.73,24.67,24.68,332200.0,15.6766,15.6829,15.6449,15.6512,332200.0
2010-12-03 11:30:00,24.68,24.7,24.61,24.62,274100.0,15.6512,15.6639,15.6068,15.6131,274100.0
2010-12-03 12:00:00,24.62,24.65,24.61,24.63,329600.0,15.6131,15.6322,15.6068,15.6195,329600.0
2010-12-03 12:30:00,24.63,24.66,24.62,24.62,427000.0,15.6195,15.6385,15.6131,15.6131,427000.0
2010-12-03 13:00:00,24.63,24.65,24.59,24.62,669800.0,15.6195,15.6322,15.5941,15.6131,669800.0
2010-12-03 13:30:00,24.62,24.65,24.58,24.62,297500.0,15.6131,15.6322,15.5878,15.6131,297500.0
2010-12-03 14:00:00,24.63,24.64,24.57,24.63,369300.0,15.6195,15.6258,15.5814,15.6195,369300.0
2010-12-03 14:30:00,24.62,24.65,24.62,24.65,497100.0,15.6131,15.6322,15.6131,15.6322,497100.0
2010-12-03 15:00:00,24.65,24.65,24.58,24.64,1148100.0,15.6322,15.6322,15.5878,15.6258,1148100.0
2010-12-03 15:30:00,24.64,24.85,24.62,24.77,3388200.0,15.6258,15.759,15.6131,15.7083,3388200.0
2010-12-06 09:30:00,24.59,24.75,24.52,24.63,933700.0,15.5941,15.6956,15.5497,15.6195,933700.0
2010-12-06 10:00:00,24.64,24.73,24.63,24.73,563100.0,15.6258,15.6829,15.6195,15.6829,563100.0
2010-12-06 10:30:00,24.73,24.76,24.64,24.67,439000.0,15.6829,15.7019,15.6258,15.6449,439000.0
2010-12-06 11:00:00,24.67,24.77,24.65,24.73,329400.0,15.6449,15.7083,15.6322,15.6829,329400.0
2010-12-06 11:30:00,24.73,24.74,24.63,24.67,432500.0,15.6829,15.6892,15.6195,15.6449,432500.0
2010-12-06 12:00:00,24.66,24.71,24.63,24.69,399700.0,15.6385,15.6702,15.6195,15.6575,399700.0
2010-12-06 12:30:00,24.69,24.74,24.67,24.71,399600.0,15.6575,15.6892,15.6449,15.6702,399600.0
2010-12-06 13:00:00,24.72,24.74,24.67,24.68,189900.0,15.6766,15.6892,15.6449,15.6512,189900.0
2010-12-06 13:30:00,24.69,24.74,24.68,24.74,473800.0,15.6575,15.6892,15.6512,15.6892,473800.0
2010-12-06 14:00:00,24.74,24.78,24.71,24.72,234000.0,15.6892,15.7146,15.6702,15.6766,234000.0
2010-12-06 14:30:00,24.71,24.78,24.69,24.75,417900.0,15.6702,15.7146,15.6575,15.6956,417900.0
2010-12-06 15:00:00,24.75,24.83,24.68,24.69,1034600.0,15.6956,15.7463,15.6512,15.6575,1034600.0
2010-12-06 15:30:00,24.68,24.73,24.63,24.66,1519100.0,15.6512,15.6829,15.6195,15.6385,1519100.0
2010-12-07 09:30:00,24.88,25.08,24.51,24.52,2219300.0,15.778,15.9049,15.5434,15.5497,2219300.0
2010-12-07 10:00:00,24.52,24.57,24.36,24.45,1944400.0,15.5497,15.5814,15.4483,15.5053,1944400.0
2010-12-07 10:30:00,24.44,24.55,24.36,24.54,1384900.0,15.499,15.5688,15.4483,15.5624,1384900.0
2010-12-07 11:00:00,24.53,24.54,24.31,24.31,1195200.0,15.5561,15.5624,15.4166,15.4166,1195200.0
2010-12-07 11:30:00,24.32,24.43,24.31,24.34,905500.0,15.4229,15.4927,15.4166,15.4356,905500.0
2010-12-07 12:00:00,24.35,24.36,24.27,24.31,992400.0,15.4419,15.4483,15.3912,15.4166,992400.0
2010-12-07 12:30:00,24.31,24.37,24.26,24.37,872000.0,15.4166,15.4546,15.3848,15.4546,872000.0
2010-12-07 13:00:00,24.37,24.45,24.33,24.38,721600.0,15.4546,15.5053,15.4292,15.4609,721600.0
2010-12-07 13:30:00,24.38,24.45,24.34,24.4,530400.0,15.4609,15.5053,15.4356,15.4736,530400.0
2010-12-07 14:00:00,24.4,24.45,24.38,24.44,642600.0,15.4736,15.5053,15.4609,15.499,642600.0
2010-12-07 14:30:00,24.44,24.54,24.4,24.42,1176300.0,15.499,15.5624,15.4736,15.4863,1176300.0
2010-12-07 15:00:00,24.42,24.58,24.38,24.42,2236800.0,15.4863,15.5878,15.4609,15.4863,2236800.0
2010-12-07 15:30:00,24.43,24.43,24.34,24.38,2164300.0,15.4927,15.4927,15.4356,15.4609,2164300.0
2010-12-08 09:30:00,24.41,24.73,24.38,24.62,1090800.0,15.48,15.6829,15.4609,15.6131,1090800.0
2010-12-08 10:00:00,24.62,24.67,24.43,24.49,967600.0,15.6131,15.6449,15.4927,15.5307,967600.0
2010-12-08 10:30:00,24.49,24.59,24.46,24.59,1153700.0,15.5307,15.5941,15.5117,15.5941,1153700.0
2010-12-08 11:00:00,24.59,24.69,24.56,24.67,885100.0,15.5941,15.6575,15.5751,15.6449,885100.0
2010-12-08 11:30:00,24.67,24.79,24.64,24.78,570100.0,15.6449,15.721,15.6258,15.7146,570100.0
2010-12-08 12:00:00,24.78,24.9,24.73,24.85,689100.0,15.7146,15.7907,15.6829,15.759,689100.0
2010-12-08 12:30:00,24.85,24.93,24.8,24.87,611200.0,15.759,15.8097,15.7273,15.7717,611200.0
2010-12-08 13:00:00,24.87,24.98,24.84,24.97,532700.0,15.7717,15.8414,15.7527,15.8351,532700.0
2010-12-08 13:30:00,24.97,25.04,24.95,25.0,763300.0,15.8351,15.8795,15.8224,15.8541,763300.0
2010-12-08 14:00:00,25.0,25.08,24.97,25.0,644100.0,15.8541,15.9049,15.8351,15.8541,644100.0
2010-12-08 14:30:00,24.99,25.09,24.99,25.06,690800.0,15.8478,15.9112,15.8478,15.8922,690800.0
2010-12-08 15:00:00,25.06,25.08,24.98,25.0,1162000.0,15.8922,15.9049,15.8414,15.8541,1162000.0
2010-12-08 15:30:00,25.0,25.17,24.99,25.15,2961500.0,15.8541,15.9619,15.8478,15.9493,2961500.0
2010-12-09 09:30:00,25.3,25.73,25.28,25.54,2359300.0,16.0444,16.3171,16.0317,16.1966,2359300.0
2010-12-09 10:00:00,25.55,25.61,25.36,25.48,1640100.0,16.2029,16.241,16.0824,16.1585,1640100.0
2010-12-09 10:30:00,25.49,25.54,25.43,25.48,1282700.0,16.1649,16.1966,16.1268,16.1585,1282700.0
2010-12-09 11:00:00,25.48,25.58,25.45,25.49,1364100.0,16.1585,16.2219,16.1395,16.1649,1364100.0
2010-12-09 11:30:00,25.49,26.0,25.42,25.5,1001100.0,16.1649,16.4883,16.1205,16.1712,1001100.0
2010-12-09 12:00:00,25.51,25.56,25.48,25.53,858100.0,16.1776,16.2093,16.1585,16.1902,858100.0
2010-12-09 12:30:00,25.53,25.66,25.48,25.65,1023600.0,16.1902,16.2727,16.1585,16.2663,1023600.0
2010-12-09 13:00:00,25.65,25.78,25.64,25.76,1044600.0,16.2663,16.3488,16.26,16.3361,1044600.0
2010-12-09 13:30:00,25.75,25.77,25.64,25.69,851400.0,16.3298,16.3424,16.26,16.2917,851400.0
2010-12-09 14:00:00,25.7,25.73,25.66,25.69,952900.0,16.298,16.3171,16.2727,16.2917,952900.0
2010-12-09 14:30:00,25.68,25.75,25.68,25.7,1177400.0,16.2854,16.3298,16.2854,16.298,1177400.0
2010-12-09 15:00:00,25.71,25.81,25.68,25.77,1319100.0,16.3044,16.3678,16.2854,16.3424,1319100.0
2010-12-09 15:30:00,25.78,25.97,25.77,25.85,4909200.0,16.3488,16.4693,16.3424,16.3932,4909200.0
2010-12-10 09:30:00,25.86,25.96,25.72,25.79,1455200.0,16.3995,16.4629,16.3107,16.3551,1455200.0
2010-12-10 10:00:00,25.79,25.79,25.62,25.69,1257200.0,16.3551,16.3551,16.2473,16.2917,1257200.0
2010-12-10 10:30:00,25.69,25.75,25.66,25.7,521900.0,16.2917,16.3298,16.2727,16.298,521900.0
2010-12-10 11:00:00,25.7,25.75,25.66,25.69,467900.0,16.298,16.3298,16.2727,16.2917,467900.0
2010-12-10 11:30:00,25.7,25.74,25.67,25.72,631600.0,16.298,16.3234,16.279,16.3107,631600.0
2010-12-10 12:00:00,25.72,25.87,25.68,25.86,499600.0,16.3107,16.4059,16.2854,16.3995,499600.0
2010-12-10 12:30:00,25.86,25.91,25.85,25.85,771100.0,16.3995,16.4312,16.3932,16.3932,771100.0
2010-12-10 13:00:00,25.86,25.97,25.8,25.93,610100.0,16.3995,16.4693,16.3615,16.4439,610100.0
2010-12-10 13:30:00,25.93,26.09,25.93,26.09,881600.0,16.4439,16.5454,16.4439,16.5454,881600.0
2010-12-10 14:00:00,26.08,26.21,26.07,26.2,1533500.0,16.539,16.6215,16.5327,16.6151,1533500.0
2010-12-10 14:30:00,26.2,26.27,26.16,26.25,2326400.0,16.6151,16.6595,16.5898,16.6468,2326400.0
2010-12-10 15:00:00,26.25,26.4,26.2,26.38,2210900.0,16.6468,16.742,16.6151,16.7293,2210900.0
2010-12-10 15:30:00,26.37,26.47,26.37,26.46,4578900.0,16.7229,16.7864,16.7229,16.78,4578900.0
2010-12-13 09:30:00,26.39,26.47,26.08,26.25,1794100.0,16.7356,16.7864,16.539,16.6468,1794100.0
2010-12-13 10:00:00,26.25,26.29,26.21,26.25,1003200.0,16.6468,16.6722,16.6215,16.6468,1003200.0
2010-12-13 10:30:00,26.25,26.27,26.19,26.26,964900.0,16.6468,16.6595,16.6088,16.6532,964900.0
2010-12-13 11:00:00,26.26,26.41,26.24,26.37,942900.0,16.6532,16.7483,16.6405,16.7229,942900.0
2010-12-13 11:30:00,26.37,26.41,26.22,26.32,1262800.0,16.7229,16.7483,16.6278,16.6912,1262800.0
2010-12-13 12:00:00,26.32,26.41,26.31,26.36,1527900.0,16.6912,16.7483,16.6849,16.7166,1527900.0
2010-12-13 12:30:00,26.37,26.38,26.29,26.33,421700.0,16.7229,16.7293,16.6722,16.6976,421700.0
2010-12-13 13:00:00,26.33,26.33,26.29,26.32,291500.0,16.6976,16.6976,16.6722,16.6912,291500.0
2010-12-13 13:30:00,26.32,26.33,26.27,26.28,367100.0,16.6912,16.6976,16.6595,16.6659,367100.0
2010-12-13 14:00:00,26.29,26.34,26.27,26.3,393000.0,16.6722,16.7039,16.6595,16.6785,393000.0
2010-12-13 14:30:00,26.31,26.34,26.27,26.28,408100.0,16.6849,16.7039,16.6595,16.6659,408100.0
2010-12-13 15:00:00,26.29,26.31,26.23,26.25,863900.0,16.6722,16.6849,16.6342,16.6468,863900.0
2010-12-13 15:30:00,26.25,26.3,26.18,26.19,1831300.0,16.6468,16.6785,16.6024,16.6088,1831300.0
2010-12-14 09:30:00,26.21,26.44,26.13,26.29,1009000.0,16.6215,16.7673,16.5707,16.6722,1009000.0
2010-12-14 10:00:00,26.29,26.32,26.14,26.28,1481200.0,16.6722,16.6912,16.5771,16.6659,1481200.0
2010-12-14 10:30:00,26.29,26.3,26.17,26.19,1000800.0,16.6722,16.6785,16.5961,16.6088,1000800.0
2010-12-14 11:00:00,26.19,26.22,26.13,26.2,454700.0,16.6088,16.6278,16.5707,16.6151,454700.0
2010-12-14 11:30:00,26.2,26.24,26.13,26.16,476300.0,16.6151,16.6405,16.5707,16.5898,476300.0
2010-12-14 12:00:00,26.17,26.26,26.16,26.2,358200.0,16.5961,16.6532,16.5898,16.6151,358200.0
2010-12-14 12:30:00,26.21,26.22,26.16,26.17,343300.0,16.6215,16.6278,16.5898,16.5961,343300.0
2010-12-14 13:00:00,26.17,26.17,26.11,26.12,359700.0,16.5961,16.5961,16.5581,16.5644,359700.0
2010-12-14 13:30:00,26.12,26.12,25.98,25.98,560200.0,16.5644,16.5644,16.4756,16.4756,560200.0
2010-12-14 14:00:00,25.99,26.21,25.98,26.0,863100.0,16.482,16.6215,16.4756,16.4883,863100.0
2010-12-14 14:30:00,26.01,26.04,25.83,26.02,1267500.0,16.4946,16.5137,16.3805,16.501,1267500.0
2010-12-14 15:00:00,26.01,26.05,25.92,25.96,1028900.0,16.4946,16.52,16.4376,16.4629,1028900.0
2010-12-14 15:30:00,25.96,26.0,25.83,25.94,1657300.0,16.4629,16.4883,16.3805,16.4502,1657300.0
2010-12-15 09:30:00,25.9,26.14,25.8,26.14,845900.0,16.4249,16.5771,16.3615,16.5771,845900.0
2010-12-15 10:00:00,26.14,26.19,26.06,26.11,640100.0,16.5771,16.6088,16.5263,16.5581,640100.0
2010-12-15 10:30:00,26.12,26.19,26.02,26.08,610200.0,16.5644,16.6088,16.501,16.539,610200.0
2010-12-15 11:00:00,26.08,26.13,26.01,26.06,614800.0,16.539,16.5707,16.4946,16.5263,614800.0
2010-12-15 11:30:00,26.06,26.1,26.0,26.03,487900.0,16.5263,16.5517,16.4883,16.5073,487900.0
2010-12-15 12:00:00,26.03,26.05,25.99,26.01,435000.0,16.5073,16.52,16.482,16.4946,435000.0
2010-12-15 12:30:00,26.02,26.02,25.87,25.93,1185700.0,16.501,16.501,16.4059,16.4439,1185700.0
2010-12-15 13:00:00,25.92,26.01,25.9,25.94,581500.0,16.4376,16.4946,16.4249,16.4502,581500.0
2010-12-15 13:30:00,25.94,26.0,25.93,25.93,622200.0,16.4502,16.4883,16.4439,16.4439,622200.0
2010-12-15 14:00:00,25.93,25.97,25.83,25.83,728100.0,16.4439,16.4693,16.3805,16.3805,728100.0
2010-12-15 14:30:00,25.83,25.83,25.67,25.7,1185900.0,16.3805,16.3805,16.279,16.298,1185900.0
2010-12-15 15:00:00,25.71,25.89,25.67,25.86,1006600.0,16.3044,16.4185,16.279,16.3995,1006600.0
2010-12-15 15:30:00,25.86,25.94,25.79,25.81,1868500.0,16.3995,16.4502,16.3551,16.3678,1868500.0
2010-12-16 09:30:00,25.8,26.02,25.72,25.83,668500.0,16.3615,16.501,16.3107,16.3805,668500.0
2010-12-16 10:00:00,25.82,26.02,25.81,25.83,584800.0,16.3741,16.501,16.3678,16.3805,584800.0
2010-12-16 10:30:00,25.84,25.88,25.7,25.78,939500.0,16.3868,16.4122,16.298,16.3488,939500.0
2010-12-16 11:00:00,25.79,25.97,25.76,25.89,545400.0,16.3551,16.4693,16.3361,16.4185,545400.0
2010-12-16 11:30:00,25.89,26.01,25.86,26.0,561400.0,16.4185,16.4946,16.3995,16.4883,561400.0
2010-12-16 12:00:00,26.0,26.09,25.98,26.08,447700.0,16.4883,16.5454,16.4756,16.539,447700.0
2010-12-16 12:30:00,26.08,26.17,26.02,26.16,548600.0,16.539,16.5961,16.501,16.5898,548600.0
2010-12-16 13:00:00,26.15,26.21,26.11,26.18,521800.0,16.5834,16.6215,16.5581,16.6024,521800.0
2010-12-16 13:30:00,26.17,26.2,26.12,26.16,633300.0,16.5961,16.6151,16.5644,16.5898,633300.0
2010-12-16 14:00:00,26.16,26.18,26.03,26.08,852200.0,16.5898,16.6024,16.5073,16.539,852200.0
2010-12-16 14:30:00,26.08,26.1,25.94,25.97,1756900.0,16.539,16.5517,16.4502,16.4693,1756900.0
2010-12-16 15:00:00,25.97,26.03,25.94,26.01,1866600.0,16.4693,16.5073,16.4502,16.4946,1866600.0
2010-12-16 15:30:00,26.01,26.13,25.99,26.12,2158600.0,16.4946,16.5707,16.482,16.5644,2158600.0
2010-12-17 09:30:00,26.06,26.19,25.82,26.16,3130300.0,16.5263,16.6088,16.3741,16.5898,3130300.0
2010-12-17 10:00:00,26.16,26.16,26.03,26.11,613400.0,16.5898,16.5898,16.5073,16.5581,613400.0
2010-12-17 10:30:00,26.1,26.14,25.91,25.98,996500.0,16.5517,16.5771,16.4312,16.4756,996500.0
2010-12-17 11:00:00,25.98,26.08,25.98,26.06,341000.0,16.4756,16.539,16.4756,16.5263,341000.0
2010-12-17 11:30:00,26.05,26.17,26.05,26.11,483800.0,16.52,16.5961,16.52,16.5581,483800.0
2010-12-17 12:00:00,26.11,26.16,26.04,26.07,545200.0,16.5581,16.5898,16.5137,16.5327,545200.0
2010-12-17 12:30:00,26.06,26.12,26.05,26.09,302700.0,16.5263,16.5644,16.52,16.5454,302700.0
2010-12-17 13:00:00,26.08,26.22,26.07,26.22,394400.0,16.539,16.6278,16.5327,16.6278,394400.0
2010-12-17 13:30:00,26.22,26.22,26.1,26.14,327900.0,16.6278,16.6278,16.5517,16.5771,327900.0
2010-12-17 14:00:00,26.13,26.16,26.09,26.11,516400.0,16.5707,16.5898,16.5454,16.5581,516400.0
2010-12-17 14:30:00,26.11,26.19,26.1,26.18,432000.0,16.5581,16.6088,16.5517,16.6024,432000.0
2010-12-17 15:00:00,26.17,26.21,26.12,26.16,1019300.0,16.5961,16.6215,16.5644,16.5898,1019300.0
2010-12-17 15:30:00,26.17,26.24,26.16,26.23,2327600.0,16.5961,16.6405,16.5898,16.6342,2327600.0
2010-12-20 09:30:00,26.17,26.33,26.08,26.23,714100.0,16.5961,16.6976,16.539,16.6342,714100.0
2010-12-20 10:00:00,26.23,26.28,26.16,26.2,501000.0,16.6342,16.6659,16.5898,16.6151,501000.0
2010-12-20 10:30:00,26.19,26.24,26.14,26.18,460200.0,16.6088,16.6405,16.5771,16.6024,460200.0
2010-12-20 11:00:00,26.18,26.19,26.1,26.12,428200.0,16.6024,16.6088,16.5517,16.5644,428200.0
2010-12-20 11:30:00,26.12,26.16,26.1,26.13,258600.0,16.5644,16.5898,16.5517,16.5707,258600.0
2010-12-20 12:00:00,26.13,26.19,26.12,26.18,439000.0,16.5707,16.6088,16.5644,16.6024,439000.0
2010-12-20 12:30:00,26.17,26.19,26.15,26.17,189600.0,16.5961,16.6088,16.5834,16.5961,189600.0
2010-12-20 13:00:00,26.18,26.18,26.11,26.14,216700.0,16.6024,16.6024,16.5581,16.5771,216700.0
2010-12-20 13:30:00,26.13,26.16,26.1,26.16,362900.0,16.5707,16.5898,16.5517,16.5898,362900.0
2010-12-20 14:00:00,26.15,26.21,26.13,26.18,492700.0,16.5834,16.6215,16.5707,16.6024,492700.0
2010-12-20 14:30:00,26.17,26.19,26.15,26.17,523400.0,16.5961,16.6088,16.5834,16.5961,523400.0
2010-12-20 15:00:00,26.16,26.17,26.12,26.14,623600.0,16.5898,16.5961,16.5644,16.5771,623600.0
2010-12-20 15:30:00,26.14,26.17,26.11,26.12,1284700.0,16.5771,16.5961,16.5581,16.5644,1284700.0
2010-12-21 09:30:00,26.3,26.5,26.22,26.49,949200.0,16.6785,16.8054,16.6278,16.799,949200.0
2010-12-21 10:00:00,26.49,26.67,26.44,26.62,765100.0,16.799,16.9132,16.7673,16.8815,765100.0
2010-12-21 10:30:00,26.63,26.68,26.54,26.68,747400.0,16.8878,16.9195,16.8307,16.9195,747400.0
2010-12-21 11:00:00,26.68,26.75,26.59,26.68,629800.0,16.9195,16.9639,16.8625,16.9195,629800.0
2010-12-21 11:30:00,26.68,26.69,26.64,26.66,312800.0,16.9195,16.9259,16.8942,16.9068,312800.0
2010-12-21 12:00:00,26.66,26.75,26.66,26.74,406800.0,16.9068,16.9639,16.9068,16.9576,406800.0
2010-12-21 12:30:00,26.74,26.81,26.72,26.74,714500.0,16.9576,17.002,16.9449,16.9576,714500.0
2010-12-21 13:00:00,26.73,26.75,26.67,26.71,279600.0,16.9512,16.9639,16.9132,16.9386,279600.0
2010-12-21 13:30:00,26.71,26.75,26.67,26.71,312000.0,16.9386,16.9639,16.9132,16.9386,312000.0
2010-12-21 14:00:00,26.7,26.71,26.66,26.67,405900.0,16.9322,16.9386,16.9068,16.9132,405900.0
2010-12-21 14:30:00,26.66,26.68,26.5,26.51,754200.0,16.9068,16.9195,16.8054,16.8117,754200.0
2010-12-21 15:00:00,26.51,26.58,26.45,26.56,805000.0,16.8117,16.8561,16.7737,16.8434,805000.0
2010-12-21 15:30:00,26.56,26.57,26.51,26.56,1372600.0,16.8434,16.8498,16.8117,16.8434,1372600.0
2010-12-22 09:30:00,26.63,26.83,26.58,26.82,821800.0,16.8878,17.0147,16.8561,17.0083,821800.0
2010-12-22 10:00:00,26.82,26.95,26.81,26.95,1101100.0,17.0083,17.0908,17.002,17.0908,1101100.0
2010-12-22 10:30:00,26.94,27.0,26.93,27.0,634800.0,17.0844,17.1225,17.0781,17.1225,634800.0
2010-12-22 11:00:00,26.99,27.11,26.99,27.05,942600.0,17.1161,17.1922,17.1161,17.1542,942600.0
2010-12-22 11:30:00,27.05,27.18,27.03,27.15,567400.0,17.1542,17.2366,17.1415,17.2176,567400.0
2010-12-22 12:00:00,27.16,27.25,27.15,27.25,662400.0,17.2239,17.281,17.2176,17.281,662400.0
2010-12-22 12:30:00,27.24,27.25,27.17,27.22,441400.0,17.2747,17.281,17.2303,17.262,441400.0
2010-12-22 13:00:00,27.22,27.22,27.02,27.02,339400.0,17.262,17.262,17.1351,17.1351,339400.0
2010-12-22 13:30:00,27.02,27.04,26.91,26.98,399600.0,17.1351,17.1478,17.0654,17.1098,399600.0
2010-12-22 14:00:00,26.98,27.02,26.94,26.98,274500.0,17.1098,17.1351,17.0844,17.1098,274500.0
2010-12-22 14:30:00,26.97,26.98,26.88,26.9,404500.0,17.1034,17.1098,17.0464,17.059,404500.0
2010-12-22 15:00:00,26.91,26.94,26.84,26.91,678500.0,17.0654,17.0844,17.021,17.0654,678500.0
2010-12-22 15:30:00,26.91,26.97,26.84,26.94,1849900.0,17.0654,17.1034,17.021,17.0844,1849900.0
2010-12-23 09:30:00,27.01,27.03,26.75,26.98,849200.0,17.1288,17.1415,16.9639,17.1098,849200.0
2010-12-23 10:00:00,26.97,27.03,26.88,26.96,450600.0,17.1034,17.1415,17.0464,17.0971,450600.0
2010-12-23 10:30:00,26.95,26.99,26.92,26.95,500400.0,17.0908,17.1161,17.0717,17.0908,500400.0
2010-12-23 11:00:00,26.95,26.99,26.93,26.99,518300.0,17.0908,17.1161,17.0781,17.1161,518300.0
2010-12-23 11:30:00,26.99,27.0,26.93,26.98,656100.0,17.1161,17.1225,17.0781,17.1098,656100.0
2010-12-23 12:00:00,26.98,27.04,26.95,27.03,286900.0,17.1098,17.1478,17.0908,17.1415,286900.0
2010-12-23 12:30:00,27.03,27.05,26.99,27.01,346400.0,17.1415,17.1542,17.1161,17.1288,346400.0
2010-12-23 13:00:00,27.01,27.04,27.0,27.02,258900.0,17.1288,17.1478,17.1225,17.1351,258900.0
2010-12-23 13:30:00,27.02,27.05,27.01,27.02,309700.0,17.1351,17.1542,17.1288,17.1351,309700.0
2010-12-23 14:00:00,27.02,27.05,26.96,26.99,615400.0,17.1351,17.1542,17.0971,17.1161,615400.0
2010-12-23 14:30:00,27.0,27.03,26.99,27.01,470300.0,17.1225,17.1415,17.1161,17.1288,470300.0
2010-12-23 15:00:00,27.02,27.02,26.99,27.0,406800.0,17.1351,17.1351,17.1161,17.1225,406800.0
2010-12-23 15:30:00,27.0,27.05,26.99,27.03,1388400.0,17.1225,17.1542,17.1161,17.1415,1388400.0
2010-12-27 09:30:00,26.86,27.15,26.86,27.14,667600.0,17.0337,17.2176,17.0337,17.2112,667600.0
2010-12-27 10:00:00,27.15,27.2,27.12,27.2,332300.0,17.2176,17.2493,17.1986,17.2493,332300.0
2010-12-27 10:30:00,27.2,27.2,27.06,27.11,352100.0,17.2493,17.2493,17.1605,17.1922,352100.0
2010-12-27 11:00:00,27.1,27.15,27.05,27.14,198300.0,17.1859,17.2176,17.1542,17.2112,198300.0
2010-12-27 11:30:00,27.15,27.19,27.12,27.12,156400.0,17.2176,17.243,17.1986,17.1986,156400.0
2010-12-27 12:00:00,27.12,27.18,27.08,27.16,389100.0,17.1986,17.2366,17.1732,17.2239,389100.0
2010-12-27 12:30:00,27.15,27.19,27.14,27.16,266400.0,17.2176,17.243,17.2112,17.2239,266400.0
2010-12-27 13:00:00,27.16,27.18,27.09,27.1,265600.0,17.2239,17.2366,17.1795,17.1859,265600.0
2010-12-27 13:30:00,27.1,27.12,27.08,27.1,223900.0,17.1859,17.1986,17.1732,17.1859,223900.0
2010-12-27 14:00:00,27.1,27.1,27.07,27.08,207500.0,17.1859,17.1859,17.1669,17.1732,207500.0
2010-12-27 14:30:00,27.07,27.13,27.07,27.1,267100.0,17.1669,17.2049,17.1669,17.1859,267100.0
2010-12-27 15:00:00,27.09,27.13,27.09,27.11,344300.0,17.1795,17.2049,17.1795,17.1922,344300.0
2010-12-27 15:30:00,27.1,27.16,27.09,27.11,778300.0,17.1859,17.2239,17.1795,17.1922,778300.0
2010-12-28 09:30:00,27.12,27.24,27.06,27.11,371900.0,17.1986,17.2747,17.1605,17.1922,371900.0
2010-12-28 10:00:00,27.11,27.13,27.04,27.11,432400.0,17.1922,17.2049,17.1478,17.1922,432400.0
2010-12-28 10:30:00,27.11,27.12,27.06,27.11,253400.0,17.1922,17.1986,17.1605,17.1922,253400.0
2010-12-28 11:00:00,27.11,27.15,27.1,27.15,164500.0,17.1922,17.2176,17.1859,17.2176,164500.0
2010-12-28 11:30:00,27.15,27.15,27.08,27.09,209600.0,17.2176,17.2176,17.1732,17.1795,209600.0
2010-12-28 12:00:00,27.09,27.13,27.08,27.1,300000.0,17.1795,17.2049,17.1732,17.1859,300000.0
2010-12-28 12:30:00,27.1,27.14,27.09,27.14,138000.0,17.1859,17.2112,17.1795,17.2112,138000.0
2010-12-28 13:00:00,27.13,27.17,27.11,27.13,257500.0,17.2049,17.2303,17.1922,17.2049,257500.0
2010-12-28 13:30:00,27.13,27.22,27.11,27.22,200800.0,17.2049,17.262,17.1922,17.262,200800.0
2010-12-28 14:00:00,27.22,27.25,27.21,27.23,314500.0,17.262,17.281,17.2556,17.2683,314500.0
2010-12-28 14:30:00,27.23,27.3,27.22,27.28,362300.0,17.2683,17.3127,17.262,17.3,362300.0
2010-12-28 15:00:00,27.27,27.3,27.26,27.3,313400.0,17.2937,17.3127,17.2873,17.3127,313400.0
2010-12-28 15:30:00,27.3,27.3,27.16,27.19,948700.0,17.3127,17.3127,17.2239,17.243,948700.0
2010-12-29 09:30:00,27.06,27.16,26.98,27.03,662800.0,17.1923,17.2558,17.1414,17.1732,662800.0
2010-12-29 10:00:00,27.04,27.04,26.94,26.94,576300.0,17.1795,17.1795,17.116,17.116,576300.0
2010-12-29 10:30:00,26.94,27.08,26.92,27.04,531900.0,17.116,17.205,17.1033,17.1795,531900.0
2010-12-29 11:00:00,27.04,27.09,27.01,27.04,444800.0,17.1795,17.2113,17.1605,17.1795,444800.0
2010-12-29 11:30:00,27.03,27.04,26.95,26.97,382400.0,17.1732,17.1795,17.1224,17.1351,382400.0
2010-12-29 12:00:00,26.97,27.01,26.96,26.96,318600.0,17.1351,17.1605,17.1287,17.1287,318600.0
2010-12-29 12:30:00,26.97,27.06,26.96,27.03,242500.0,17.1351,17.1923,17.1287,17.1732,242500.0
2010-12-29 13:00:00,27.03,27.11,27.03,27.1,310400.0,17.1732,17.224,17.1732,17.2177,310400.0
2010-12-29 13:30:00,27.11,27.11,27.08,27.11,256700.0,17.224,17.224,17.205,17.224,256700.0
2010-12-29 14:00:00,27.11,27.16,27.1,27.11,416500.0,17.224,17.2558,17.2177,17.224,416500.0
2010-12-29 14:30:00,27.12,27.13,27.06,27.08,359100.0,17.2304,17.2367,17.1923,17.205,359100.0
2010-12-29 15:00:00,27.07,27.09,27.04,27.05,313900.0,17.1986,17.2113,17.1795,17.1859,313900.0
2010-12-29 15:30:00,27.05,27.08,27.0,27.04,735400.0,17.1859,17.205,17.1541,17.1795,735400.0
2010-12-30 09:30:00,27.03,27.12,26.97,27.0,476200.0,17.1732,17.2304,17.1351,17.1541,476200.0
2010-12-30 10:00:00,27.0,27.02,26.82,26.97,604000.0,17.1541,17.1668,17.0398,17.1351,604000.0
2010-12-30 10:30:00,26.96,27.01,26.87,26.92,312000.0,17.1287,17.1605,17.0715,17.1033,312000.0
2010-12-30 11:00:00,26.93,26.97,26.91,26.94,221700.0,17.1097,17.1351,17.097,17.116,221700.0
2010-12-30 11:30:00,26.94,26.99,26.91,26.92,434000.0,17.116,17.1478,17.097,17.1033,434000.0
2010-12-30 12:00:00,26.92,26.97,26.89,26.93,133400.0,17.1033,17.1351,17.0842,17.1097,133400.0
2010-12-30 12:30:00,26.93,26.95,26.91,26.92,118100.0,17.1097,17.1224,17.097,17.1033,118100.0
2010-12-30 13:00:00,26.92,26.92,26.86,26.92,188400.0,17.1033,17.1033,17.0652,17.1033,188400.0
2010-12-30 13:30:00,26.91,26.92,26.89,26.9,136700.0,17.097,17.1033,17.0842,17.0906,136700.0
2010-12-30 14:00:00,26.89,26.98,26.87,26.96,385700.0,17.0842,17.1414,17.0715,17.1287,385700.0
2010-12-30 14:30:00,26.95,26.96,26.95,26.95,118600.0,17.1224,17.1287,17.1224,17.1224,118600.0
2010-12-30 15:00:00,26.95,27.0,26.95,27.0,237900.0,17.1224,17.1541,17.1224,17.1541,237900.0
2010-12-30 15:30:00,27.0,27.01,26.94,26.96,958000.0,17.1541,17.1605,17.116,17.1287,958000.0
2010-12-31 09:30:00,26.97,27.03,26.85,26.97,373700.0,17.1351,17.1732,17.0588,17.1351,373700.0
2010-12-31 10:00:00,26.97,27.0,26.94,26.99,182900.0,17.1351,17.1541,17.116,17.1478,182900.0
2010-12-31 10:30:00,26.99,27.02,26.95,26.97,188200.0,17.1478,17.1668,17.1224,17.1351,188200.0
2010-12-31 11:00:00,26.98,27.07,26.97,27.05,247300.0,17.1414,17.1986,17.1351,17.1859,247300.0
2010-12-31 11:30:00,27.05,27.08,26.99,27.07,200500.0,17.1859,17.205,17.1478,17.1986,200500.0
2010-12-31 12:00:00,27.08,27.1,27.03,27.03,147600.0,17.205,17.2177,17.1732,17.1732,147600.0
2010-12-31 12:30:00,27.03,27.03,26.96,26.99,180900.0,17.1732,17.1732,17.1287,17.1478,180900.0
2010-12-31 13:00:00,26.99,27.0,26.97,26.98,138300.0,17.1478,17.1541,17.1351,17.1414,138300.0
2010-12-31 13:30:00,26.99,26.99,26.94,26.96,164300.0,17.1478,17.1478,17.116,17.1287,164300.0
2010-12-31 14:00:00,26.96,26.97,26.94,26.97,172300.0,17.1287,17.1351,17.116,17.1351,172300.0
2010-12-31 14:30:00,26.97,26.98,26.94,26.98,141200.0,17.1351,17.1414,17.116,17.1414,141200.0
2010-12-31 15:00:00,26.97,27.01,26.95,27.01,255200.0,17.1351,17.1605,17.1224,17.1605,255200.0
2010-12-31 15:30:00,27.0,27.03,26.92,26.98,1120700.0,17.1541,17.1732,17.1033,17.1414,1120700.0
2011-01-03 09:30:00,27.2,27.34,27.18,27.25,778400.0,17.2812,17.3701,17.2685,17.313,778400.0
2011-01-03 10:00:00,27.24,27.3,27.18,27.2,654900.0,17.3066,17.3447,17.2685,17.2812,654900.0
2011-01-03 10:30:00,27.21,27.25,27.1,27.23,584000.0,17.2876,17.313,17.2177,17.3003,584000.0
2011-01-03 11:00:00,27.23,27.33,27.22,27.32,439800.0,17.3003,17.3638,17.2939,17.3574,439800.0
2011-01-03 11:30:00,27.33,27.4,27.28,27.3,430100.0,17.3638,17.4083,17.332,17.3447,430100.0
2011-01-03 12:00:00,27.3,27.4,27.29,27.32,372400.0,17.3447,17.4083,17.3384,17.3574,372400.0
2011-01-03 12:30:00,27.33,27.34,27.2,27.23,553100.0,17.3638,17.3701,17.2812,17.3003,553100.0
2011-01-03 13:00:00,27.23,27.25,27.14,27.21,718400.0,17.3003,17.313,17.2431,17.2876,718400.0
2011-01-03 13:30:00,27.22,27.22,27.16,27.16,455600.0,17.2939,17.2939,17.2558,17.2558,455600.0
2011-01-03 14:00:00,27.16,27.17,27.05,27.08,799800.0,17.2558,17.2621,17.1859,17.205,799800.0
2011-01-03 14:30:00,27.07,27.15,27.04,27.13,1693600.0,17.1986,17.2494,17.1795,17.2367,1693600.0
2011-01-03 15:00:00,27.13,27.14,27.0,27.03,1332000.0,17.2367,17.2431,17.1541,17.1732,1332000.0
2011-01-03 15:30:00,27.03,27.05,26.92,26.94,4156800.0,17.1732,17.1859,17.1033,17.116,4156800.0
2011-01-04 09:30:00,27.02,27.04,26.82,26.83,1363600.0,17.1668,17.1795,17.0398,17.0461,1363600.0
2011-01-04 10:00:00,26.84,26.91,26.78,26.91,1124500.0,17.0525,17.097,17.0144,17.097,1124500.0
2011-01-04 10:30:00,26.91,26.95,26.86,26.9,970900.0,17.097,17.1224,17.0652,17.0906,970900.0
2011-01-04 11:00:00,26.9,26.96,26.89,26.9,960200.0,17.0906,17.1287,17.0842,17.0906,960200.0
2011-01-04 11:30:00,26.91,26.97,26.88,26.89,540400.0,17.097,17.1351,17.0779,17.0842,540400.0
2011-01-04 12:00:00,26.9,26.9,26.76,26.79,902800.0,17.0906,17.0906,17.0017,17.0207,902800.0
2011-01-04 12:30:00,26.78,26.8,26.63,26.65,1101000.0,17.0144,17.0271,16.9191,16.9318,1101000.0
2011-01-04 13:00:00,26.65,26.75,26.64,26.72,429100.0,16.9318,16.9953,16.9254,16.9762,429100.0
2011-01-04 13:30:00,26.72,26.78,26.67,26.68,654300.0,16.9762,17.0144,16.9445,16.9508,654300.0
2011-01-04 14:00:00,26.68,26.77,26.66,26.67,1380800.0,16.9508,17.008,16.9381,16.9445,1380800.0
2011-01-04 14:30:00,26.68,26.71,26.64,26.65,906400.0,16.9508,16.9699,16.9254,16.9318,906400.0
2011-01-04 15:00:00,26.65,26.69,26.62,26.65,1750700.0,16.9318,16.9572,16.9127,16.9318,1750700.0
2011-01-04 15:30:00,26.66,26.76,26.63,26.75,2825000.0,16.9381,17.0017,16.9191,16.9953,2825000.0
2011-01-05 09:30:00,26.6,26.76,26.39,26.65,2516800.0,16.9,17.0017,16.7666,16.9318,2516800.0
2011-01-05 10:00:00,26.65,26.88,26.6,26.8,2089000.0,16.9318,17.0779,16.9,17.0271,2089000.0
2011-01-05 10:30:00,26.8,26.81,26.53,26.55,2407300.0,17.0271,17.0334,16.8555,16.8682,2407300.0
2011-01-05 11:00:00,26.55,26.66,26.55,26.64,745700.0,16.8682,16.9381,16.8682,16.9254,745700.0
2011-01-05 11:30:00,26.63,26.7,26.63,26.64,827900.0,16.9191,16.9635,16.9191,16.9254,827900.0
2011-01-05 12:00:00,26.64,26.66,26.62,26.64,863600.0,16.9254,16.9381,16.9127,16.9254,863600.0
2011-01-05 12:30:00,26.63,26.71,26.62,26.68,833800.0,16.9191,16.9699,16.9127,16.9508,833800.0
2011-01-05 13:00:00,26.68,26.72,26.66,26.7,831900.0,16.9508,16.9762,16.9381,16.9635,831900.0
2011-01-05 13:30:00,26.7,26.75,26.68,26.73,890400.0,16.9635,16.9953,16.9508,16.9826,890400.0
2011-01-05 14:00:00,26.73,26.74,26.59,26.61,1132500.0,16.9826,16.9889,16.8936,16.9064,1132500.0
2011-01-05 14:30:00,26.61,26.72,26.55,26.72,1122200.0,16.9064,16.9762,16.8682,16.9762,1122200.0
2011-01-05 15:00:00,26.72,26.81,26.7,26.76,985100.0,16.9762,17.0334,16.9635,17.0017,985100.0
2011-01-05 15:30:00,26.76,26.82,26.72,26.82,2092200.0,17.0017,17.0398,16.9762,17.0398,2092200.0
2011-01-06 09:30:00,26.9,26.91,26.6,26.65,1376500.0,17.0906,17.097,16.9,16.9318,1376500.0
2011-01-06 10:00:00,26.65,26.72,26.59,26.64,2006200.0,16.9318,16.9762,16.8936,16.9254,2006200.0
2011-01-06 10:30:00,26.63,26.71,26.58,26.6,1881100.0,16.9191,16.9699,16.8873,16.9,1881100.0
2011-01-06 11:00:00,26.59,26.59,26.38,26.39,2128800.0,16.8936,16.8936,16.7602,16.7666,2128800.0
2011-01-06 11:30:00,26.39,26.43,26.33,26.4,1228700.0,16.7666,16.792,16.7285,16.7729,1228700.0
2011-01-06 12:00:00,26.39,26.4,26.33,26.33,712900.0,16.7666,16.7729,16.7285,16.7285,712900.0
2011-01-06 12:30:00,26.33,26.41,26.26,26.38,878100.0,16.7285,16.7793,16.684,16.7602,878100.0
2011-01-06 13:00:00,26.39,26.4,26.24,26.25,959900.0,16.7666,16.7729,16.6713,16.6776,959900.0
2011-01-06 13:30:00,26.25,26.34,26.24,26.33,992600.0,16.6776,16.7348,16.6713,16.7285,992600.0
2011-01-06 14:00:00,26.33,26.34,26.13,26.15,1270200.0,16.7285,16.7348,16.6014,16.6141,1270200.0
2011-01-06 14:30:00,26.15,26.33,26.15,26.3,1084600.0,16.6141,16.7285,16.6141,16.7094,1084600.0
2011-01-06 15:00:00,26.3,26.34,26.18,26.21,1317700.0,16.7094,16.7348,16.6332,16.6522,1317700.0
2011-01-06 15:30:00,26.2,26.3,26.14,26.29,2333500.0,16.6459,16.7094,16.6077,16.703,2333500.0
2011-01-07 09:30:00,26.28,26.45,26.16,26.39,924200.0,16.6967,16.8047,16.6204,16.7666,924200.0
2011-01-07 10:00:00,26.39,26.42,26.31,26.34,604600.0,16.7666,16.7856,16.7158,16.7348,604600.0
2011-01-07 10:30:00,26.35,26.39,25.9,25.96,2342400.0,16.7412,16.7666,16.4553,16.4934,2342400.0
2011-01-07 11:00:00,25.95,26.04,25.65,25.92,3327700.0,16.487,16.5442,16.2964,16.468,3327700.0
2011-01-07 11:30:00,25.92,26.18,25.83,26.06,1935600.0,16.468,16.6332,16.4108,16.5569,1935600.0
2011-01-07 12:00:00,26.06,26.06,25.9,25.95,1118800.0,16.5569,16.5569,16.4553,16.487,1118800.0
2011-01-07 12:30:00,25.96,25.98,25.81,25.91,1231000.0,16.4934,16.5061,16.3981,16.4616,1231000.0
2011-01-07 13:00:00,25.91,26.13,25.88,26.03,1159000.0,16.4616,16.6014,16.4426,16.5379,1159000.0
2011-01-07 13:30:00,26.03,26.04,25.91,25.93,873900.0,16.5379,16.5442,16.4616,16.4743,873900.0
2011-01-07 14:00:00,25.93,26.01,25.93,25.99,656500.0,16.4743,16.5251,16.4743,16.5124,656500.0
2011-01-07 14:30:00,25.99,26.1,25.98,26.05,865800.0,16.5124,16.5823,16.5061,16.5506,865800.0
2011-01-07 15:00:00,26.06,26.12,26.02,26.12,754300.0,16.5569,16.595,16.5315,16.595,754300.0
2011-01-07 15:30:00,26.12,26.2,26.06,26.09,2225200.0,16.595,16.6459,16.5569,16.576,2225200.0
2011-01-10 09:30:00,25.97,26.28,25.76,26.05,1744100.0,16.4997,16.6967,16.3663,16.5506,1744100.0
2011-01-10 10:00:00,26.05,26.17,25.94,26.15,1278300.0,16.5506,16.6268,16.4807,16.6141,1278300.0
2011-01-10 10:30:00,26.15,26.26,26.01,26.05,721500.0,16.6141,16.684,16.5251,16.5506,721500.0
2011-01-10 11:00:00,26.04,26.1,25.92,26.06,566600.0,16.5442,16.5823,16.468,16.5569,566600.0
2011-01-10 11:30:00,26.06,26.12,26.0,26.1,808000.0,16.5569,16.595,16.5188,16.5823,808000.0
2011-01-10 12:00:00,26.11,26.14,25.94,26.01,585400.0,16.5887,16.6077,16.4807,16.5251,585400.0
2011-01-10 12:30:00,26.02,26.05,25.97,26.01,456200.0,16.5315,16.5506,16.4997,16.5251,456200.0
2011-01-10 13:00:00,26.02,26.1,26.01,26.08,249500.0,16.5315,16.5823,16.5251,16.5696,249500.0
2011-01-10 13:30:00,26.07,26.2,26.07,26.16,431100.0,16.5633,16.6459,16.5633,16.6204,431100.0
2011-01-10 14:00:00,26.17,26.21,26.08,26.2,600500.0,16.6268,16.6522,16.5696,16.6459,600500.0
2011-01-10 14:30:00,26.19,26.32,26.18,26.29,522900.0,16.6395,16.7221,16.6332,16.703,522900.0
2011-01-10 15:00:00,26.29,26.38,26.27,26.33,954100.0,16.703,16.7602,16.6903,16.7285,954100.0
2011-01-10 15:30:00,26.33,26.35,26.24,26.25,1032900.0,16.7285,16.7412,16.6713,16.6776,1032900.0
2011-01-11 09:30:00,26.45,26.65,26.37,26.37,1064800.0,16.8047,16.9318,16.7539,16.7539,1064800.0
2011-01-11 10:00:00,26.37,26.45,26.29,26.33,684300.0,16.7539,16.8047,16.703,16.7285,684300.0
2011-01-11 10:30:00,26.33,26.43,26.25,26.39,474900.0,16.7285,16.792,16.6776,16.7666,474900.0
2011-01-11 11:00:00,26.39,26.48,26.37,26.4,929600.0,16.7666,16.8238,16.7539,16.7729,929600.0
2011-01-11 11:30:00,26.41,26.41,26.34,26.38,290200.0,16.7793,16.7793,16.7348,16.7602,290200.0
2011-01-11 12:00:00,26.37,26.39,26.33,26.39,250900.0,16.7539,16.7666,16.7285,16.7666,250900.0
2011-01-11 12:30:00,26.39,26.39,26.29,26.3,423700.0,16.7666,16.7666,16.703,16.7094,423700.0
2011-01-11 13:00:00,26.29,26.31,26.12,26.2,819800.0,16.703,16.7158,16.595,16.6459,819800.0
2011-01-11 13:30:00,26.2,26.23,26.05,26.07,401100.0,16.6459,16.6649,16.5506,16.5633,401100.0
2011-01-11 14:00:00,26.08,26.18,26.04,26.1,878300.0,16.5696,16.6332,16.5442,16.5823,878300.0
2011-01-11 14:30:00,26.1,26.1,25.98,26.03,1079600.0,16.5823,16.5823,16.5061,16.5379,1079600.0
2011-01-11 15:00:00,26.04,26.11,26.01,26.09,995200.0,16.5442,16.5887,16.5251,16.576,995200.0
2011-01-11 15:30:00,26.08,26.09,26.0,26.06,2726400.0,16.5696,16.576,16.5188,16.5569,2726400.0
2011-01-12 09:30:00,26.28,26.7,26.26,26.65,1465200.0,16.6967,16.9635,16.684,16.9318,1465200.0
2011-01-12 10:00:00,26.65,26.7,26.59,26.61,1344500.0,16.9318,16.9635,16.8936,16.9064,1344500.0
2011-01-12 10:30:00,26.62,26.8,26.55,26.79,1272900.0,16.9127,17.0271,16.8682,17.0207,1272900.0
2011-01-12 11:00:00,26.78,26.88,26.75,26.8,930700.0,17.0144,17.0779,16.9953,17.0271,930700.0
2011-01-12 11:30:00,26.81,26.85,26.77,26.82,596800.0,17.0334,17.0588,17.008,17.0398,596800.0
2011-01-12 12:00:00,26.82,26.85,26.78,26.84,402200.0,17.0398,17.0588,17.0144,17.0525,402200.0
2011-01-12 12:30:00,26.83,26.9,26.79,26.82,653400.0,17.0461,17.0906,17.0207,17.0398,653400.0
2011-01-12 13:00:00,26.83,26.86,26.79,26.85,362500.0,17.0461,17.0652,17.0207,17.0588,362500.0
2011-01-12 13:30:00,26.85,26.87,26.83,26.83,449600.0,17.0588,17.0715,17.0461,17.0461,449600.0
2011-01-12 14:00:00,26.84,26.85,26.81,26.84,342300.0,17.0525,17.0588,17.0334,17.0525,342300.0
2011-01-12 14:30:00,26.85,26.85,26.73,26.82,610500.0,17.0588,17.0588,16.9826,17.0398,610500.0
2011-01-12 15:00:00,26.82,26.83,26.66,26.68,973100.0,17.0398,17.0461,16.9381,16.9508,973100.0
2011-01-12 15:30:00,26.68,26.75,26.66,26.7,1957300.0,16.9508,16.9953,16.9381,16.9635,1957300.0
2011-01-13 09:30:00,26.94,27.26,26.79,26.94,1623900.0,17.116,17.3193,17.0207,17.116,1623900.0
2011-01-13 10:00:00,26.94,26.99,26.84,26.9,1706700.0,17.116,17.1478,17.0525,17.0906,1706700.0
2011-01-13 10:30:00,26.91,26.96,26.83,26.92,927700.0,17.097,17.1287,17.0461,17.1033,927700.0
2011-01-13 11:00:00,26.92,27.03,26.89,26.99,678800.0,17.1033,17.1732,17.0842,17.1478,678800.0
2011-01-13 11:30:00,26.99,27.16,26.97,27.16,692900.0,17.1478,17.2558,17.1351,17.2558,692900.0
2011-01-13 12:00:00,27.16,27.19,26.98,27.0,865300.0,17.2558,17.2748,17.1414,17.1541,865300.0
2011-01-13 12:30:00,27.01,27.01,26.88,26.89,688100.0,17.1605,17.1605,17.0779,17.0842,688100.0
2011-01-13 13:00:00,26.88,26.93,26.84,26.89,579200.0,17.0779,17.1097,17.0525,17.0842,579200.0
2011-01-13 13:30:00,26.89,26.97,26.87,26.94,310400.0,17.0842,17.1351,17.0715,17.116,310400.0
2011-01-13 14:00:00,26.95,26.96,26.81,26.89,994000.0,17.1224,17.1287,17.0334,17.0842,994000.0
2011-01-13 14:30:00,26.9,26.9,26.82,26.84,718100.0,17.0906,17.0906,17.0398,17.0525,718100.0
2011-01-13 15:00:00,26.85,26.93,26.77,26.77,865500.0,17.0588,17.1097,17.008,17.008,865500.0
2011-01-13 15:30:00,26.77,26.81,26.7,26.76,1809400.0,17.008,17.0334,16.9635,17.0017,1809400.0
2011-01-14 09:30:00,26.69,27.04,26.68,26.96,1118500.0,16.9572,17.1795,16.9508,17.1287,1118500.0
2011-01-14 10:00:00,26.96,27.04,26.79,26.8,1161300.0,17.1287,17.1795,17.0207,17.0271,1161300.0
2011-01-14 10:30:00,26.81,27.14,26.8,27.03,1040300.0,17.0334,17.2431,17.0271,17.1732,1040300.0
2011-01-14 11:00:00,27.04,27.26,27.03,27.25,773900.0,17.1795,17.3193,17.1732,17.313,773900.0
2011-01-14 11:30:00,27.24,27.26,27.15,27.25,872400.0,17.3066,17.3193,17.2494,17.313,872400.0
2011-01-14 12:00:00,27.26,27.37,27.2,27.25,878000.0,17.3193,17.3892,17.2812,17.313,878000.0
2011-01-14 12:30:00,27.26,27.33,27.24,27.3,499100.0,17.3193,17.3638,17.3066,17.3447,499100.0
2011-01-14 13:00:00,27.3,27.35,27.27,27.34,380000.0,17.3447,17.3765,17.3257,17.3701,380000.0
2011-01-14 13:30:00,27.34,27.47,27.31,27.43,814700.0,17.3701,17.4527,17.3511,17.4273,814700.0
2011-01-14 14:00:00,27.43,27.51,27.41,27.41,950100.0,17.4273,17.4782,17.4146,17.4146,950100.0
2011-01-14 14:30:00,27.41,27.42,27.3,27.33,924100.0,17.4146,17.421,17.3447,17.3638,924100.0
2011-01-14 15:00:00,27.33,27.41,27.27,27.3,1136100.0,17.3638,17.4146,17.3257,17.3447,1136100.0
2011-01-14 15:30:00,27.3,27.38,27.27,27.36,2284600.0,17.3447,17.3956,17.3257,17.3829,2284600.0
2011-01-18 09:30:00,27.52,27.68,27.28,27.29,1935200.0,17.4845,17.5862,17.332,17.3384,1935200.0
2011-01-18 10:00:00,27.29,27.53,27.22,27.42,1123900.0,17.3384,17.4909,17.2939,17.421,1123900.0
2011-01-18 10:30:00,27.42,27.42,27.13,27.18,778800.0,17.421,17.421,17.2367,17.2685,778800.0
2011-01-18 11:00:00,27.17,27.31,27.17,27.26,660000.0,17.2621,17.3511,17.2621,17.3193,660000.0
2011-01-18 11:30:00,27.27,27.31,27.22,27.23,798600.0,17.3257,17.3511,17.2939,17.3003,798600.0
2011-01-18 12:00:00,27.24,27.32,27.2,27.29,492200.0,17.3066,17.3574,17.2812,17.3384,492200.0
2011-01-18 12:30:00,27.29,27.29,27.21,27.27,397500.0,17.3384,17.3384,17.2876,17.3257,397500.0
2011-01-18 13:00:00,27.28,27.33,27.2,27.25,392000.0,17.332,17.3638,17.2812,17.313,392000.0
2011-01-18 13:30:00,27.25,27.27,27.21,27.25,387300.0,17.313,17.3257,17.2876,17.313,387300.0
2011-01-18 14:00:00,27.25,27.41,27.25,27.41,656800.0,17.313,17.4146,17.313,17.4146,656800.0
2011-01-18 14:30:00,27.41,27.42,27.29,27.42,873500.0,17.4146,17.421,17.3384,17.421,873500.0
2011-01-18 15:00:00,27.41,27.42,27.29,27.33,872900.0,17.4146,17.421,17.3384,17.3638,872900.0
2011-01-18 15:30:00,27.33,27.4,27.3,27.32,1301300.0,17.3638,17.4083,17.3447,17.3574,1301300.0
2011-01-19 09:30:00,27.21,27.21,26.43,26.82,3616600.0,17.2876,17.2876,16.792,17.0398,3616600.0
2011-01-19 10:00:00,26.82,26.83,26.5,26.51,2210200.0,17.0398,17.0461,16.8365,16.8428,2210200.0
2011-01-19 10:30:00,26.52,26.64,26.51,26.59,1026800.0,16.8492,16.9254,16.8428,16.8936,1026800.0
2011-01-19 11:00:00,26.6,26.62,26.46,26.5,1362200.0,16.9,16.9127,16.8111,16.8365,1362200.0
2011-01-19 11:30:00,26.49,26.55,26.47,26.5,1008200.0,16.8301,16.8682,16.8174,16.8365,1008200.0
2011-01-19 12:00:00,26.5,26.58,26.41,26.58,675400.0,16.8365,16.8873,16.7793,16.8873,675400.0
2011-01-19 12:30:00,26.58,26.58,26.25,26.39,1314700.0,16.8873,16.8873,16.6776,16.7666,1314700.0
2011-01-19 13:00:00,26.39,26.49,26.31,26.49,761600.0,16.7666,16.8301,16.7158,16.8301,761600.0
2011-01-19 13:30:00,26.5,26.51,26.45,26.5,328600.0,16.8365,16.8428,16.8047,16.8365,328600.0
2011-01-19 14:00:00,26.5,26.57,26.46,26.5,495400.0,16.8365,16.8809,16.8111,16.8365,495400.0
2011-01-19 14:30:00,26.5,26.57,26.47,26.55,529500.0,16.8365,16.8809,16.8174,16.8682,529500.0
2011-01-19 15:00:00,26.55,26.59,26.45,26.52,1149400.0,16.8682,16.8936,16.8047,16.8492,1149400.0
2011-01-19 15:30:00,26.52,26.53,26.4,26.53,2149900.0,16.8492,16.8555,16.7729,16.8555,2149900.0
2011-01-20 09:30:00,26.26,26.57,26.21,26.54,1814800.0,16.684,16.8809,16.6522,16.8619,1814800.0
2011-01-20 10:00:00,26.54,26.62,26.35,26.42,1478800.0,16.8619,16.9127,16.7412,16.7856,1478800.0
2011-01-20 10:30:00,26.43,26.52,26.4,26.45,964400.0,16.792,16.8492,16.7729,16.8047,964400.0
2011-01-20 11:00:00,26.44,26.5,26.41,26.46,398200.0,16.7983,16.8365,16.7793,16.8111,398200.0
2011-01-20 11:30:00,26.46,26.46,26.35,26.4,714700.0,16.8111,16.8111,16.7412,16.7729,714700.0
2011-01-20 12:00:00,26.4,26.58,26.4,26.52,500800.0,16.7729,16.8873,16.7729,16.8492,500800.0
2011-01-20 12:30:00,26.52,26.56,26.44,26.5,698300.0,16.8492,16.8746,16.7983,16.8365,698300.0
2011-01-20 13:00:00,26.5,26.52,26.42,26.5,448200.0,16.8365,16.8492,16.7856,16.8365,448200.0
2011-01-20 13:30:00,26.5,26.68,26.48,26.66,494600.0,16.8365,16.9508,16.8238,16.9381,494600.0
2011-01-20 14:00:00,26.66,26.82,26.63,26.75,740400.0,16.9381,17.0398,16.9191,16.9953,740400.0
2011-01-20 14:30:00,26.75,26.79,26.72,26.72,791000.0,16.9953,17.0207,16.9762,16.9762,791000.0
2011-01-20 15:00:00,26.73,26.79,26.66,26.75,1024300.0,16.9826,17.0207,16.9381,16.9953,1024300.0
2011-01-20 15:30:00,26.74,26.77,26.64,26.71,2138000.0,16.9889,17.008,16.9254,16.9699,2138000.0
2011-01-21 09:30:00,27.11,27.15,26.68,27.01,4148400.0,17.224,17.2494,16.9508,17.1605,4148400.0
2011-01-21 10:00:00,27.01,27.07,26.96,26.96,1407800.0,17.1605,17.1986,17.1287,17.1287,1407800.0
2011-01-21 10:30:00,26.96,27.0,26.9,26.94,755300.0,17.1287,17.1541,17.0906,17.116,755300.0
2011-01-21 11:00:00,26.95,27.0,26.79,26.82,874500.0,17.1224,17.1541,17.0207,17.0398,874500.0
2011-01-21 11:30:00,26.81,26.9,26.8,26.84,591600.0,17.0334,17.0906,17.0271,17.0525,591600.0
2011-01-21 12:00:00,26.84,26.95,26.81,26.9,671500.0,17.0525,17.1224,17.0334,17.0906,671500.0
2011-01-21 12:30:00,26.91,26.93,26.81,26.88,301200.0,17.097,17.1097,17.0334,17.0779,301200.0
2011-01-21 13:00:00,26.87,26.9,26.81,26.84,263500.0,17.0715,17.0906,17.0334,17.0525,263500.0
2011-01-21 13:30:00,26.84,26.89,26.83,26.86,421400.0,17.0525,17.0842,17.0461,17.0652,421400.0
2011-01-21 14:00:00,26.87,26.93,26.85,26.92,450800.0,17.0715,17.1097,17.0588,17.1033,450800.0
2011-01-21 14:30:00,26.92,26.98,26.9,26.94,450900.0,17.1033,17.1414,17.0906,17.116,450900.0
2011-01-21 15:00:00,26.94,26.98,26.91,26.91,495000.0,17.116,17.1414,17.097,17.097,495000.0
2011-01-21 15:30:00,26.91,26.98,26.89,26.96,1183700.0,17.097,17.1414,17.0842,17.1287,1183700.0
2011-01-24 09:30:00,26.42,27.06,26.42,26.92,1164600.0,16.7856,17.1923,16.7856,17.1033,1164600.0
2011-01-24 10:00:00,26.93,26.93,26.78,26.87,916200.0,17.1097,17.1097,17.0144,17.0715,916200.0
2011-01-24 10:30:00,26.87,26.98,26.84,26.92,435300.0,17.0715,17.1414,17.0525,17.1033,435300.0
2011-01-24 11:00:00,26.92,26.97,26.84,26.93,683500.0,17.1033,17.1351,17.0525,17.1097,683500.0
2011-01-24 11:30:00,26.93,26.98,26.88,26.96,848600.0,17.1097,17.1414,17.0779,17.1287,848600.0
2011-01-24 12:00:00,26.95,27.0,26.94,26.95,473000.0,17.1224,17.1541,17.116,17.1224,473000.0
2011-01-24 12:30:00,26.94,26.97,26.76,26.77,561700.0,17.116,17.1351,17.0017,17.008,561700.0
2011-01-24 13:00:00,26.77,26.83,26.75,26.81,393800.0,17.008,17.0461,16.9953,17.0334,393800.0
2011-01-24 13:30:00,26.81,26.86,26.78,26.8,284400.0,17.0334,17.0652,17.0144,17.0271,284400.0
2011-01-24 14:00:00,26.8,26.91,26.79,26.82,337400.0,17.0271,17.097,17.0207,17.0398,337400.0
2011-01-24 14:30:00,26.82,26.87,26.79,26.83,438100.0,17.0398,17.0715,17.0207,17.0461,438100.0
2011-01-24 15:00:00,26.82,26.83,26.72,26.77,811400.0,17.0398,17.0461,16.9762,17.008,811400.0
2011-01-24 15:30:00,26.76,26.9,26.76,26.85,1784800.0,17.0017,17.0906,17.0017,17.0588,1784800.0
2011-01-25 09:30:00,26.75,26.87,26.65,26.87,953500.0,16.9953,17.0715,16.9318,17.0715,953500.0
2011-01-25 10:00:00,26.87,26.9,26.73,26.78,807000.0,17.0715,17.0906,16.9826,17.0144,807000.0
2011-01-25 10:30:00,26.79,26.91,26.75,26.89,523000.0,17.0207,17.097,16.9953,17.0842,523000.0
2011-01-25 11:00:00,26.9,26.9,26.56,26.59,733900.0,17.0906,17.0906,16.8746,16.8936,733900.0
2011-01-25 11:30:00,26.59,26.72,26.55,26.6,550000.0,16.8936,16.9762,16.8682,16.9,550000.0
2011-01-25 12:00:00,26.6,26.79,26.58,26.73,547100.0,16.9,17.0207,16.8873,16.9826,547100.0
2011-01-25 12:30:00,26.73,26.74,26.58,26.6,408700.0,16.9826,16.9889,16.8873,16.9,408700.0
2011-01-25 13:00:00,26.6,26.6,26.46,26.5,653100.0,16.9,16.9,16.8111,16.8365,653100.0
2011-01-25 13:30:00,26.51,26.57,26.47,26.55,382500.0,16.8428,16.8809,16.8174,16.8682,382500.0
2011-01-25 14:00:00,26.55,26.55,26.3,26.34,981500.0,16.8682,16.8682,16.7094,16.7348,981500.0
2011-01-25 14:30:00,26.35,26.46,26.31,26.44,769500.0,16.7412,16.8111,16.7158,16.7983,769500.0
2011-01-25 15:00:00,26.44,26.68,26.42,26.66,842900.0,16.7983,16.9508,16.7856,16.9381,842900.0
2011-01-25 15:30:00,26.66,26.79,26.62,26.76,1604800.0,16.9381,17.0207,16.9127,17.0017,1604800.0
2011-01-26 09:30:00,26.8,26.9,26.7,26.83,1091700.0,17.0271,17.0906,16.9635,17.0461,1091700.0
2011-01-26 10:00:00,26.84,27.01,26.81,26.95,862400.0,17.0525,17.1605,17.0334,17.1224,862400.0
2011-01-26 10:30:00,26.95,27.0,26.86,26.89,841100.0,17.1224,17.1541,17.0652,17.0842,841100.0
2011-01-26 11:00:00,26.88,26.91,26.76,26.77,312100.0,17.0779,17.097,17.0017,17.008,312100.0
2011-01-26 11:30:00,26.78,26.86,26.77,26.77,589900.0,17.0144,17.0652,17.008,17.008,589900.0
2011-01-26 12:00:00,26.77,26.83,26.75,26.79,225700.0,17.008,17.0461,16.9953,17.0207,225700.0
2011-01-26 12:30:00,26.78,26.82,26.75,26.76,257400.0,17.0144,17.0398,16.9953,17.0017,257400.0
2011-01-26 13:00:00,26.77,26.81,26.74,26.77,245700.0,17.008,17.0334,16.9889,17.008,245700.0
2011-01-26 13:30:00,26.77,26.78,26.69,26.69,374500.0,17.008,17.0144,16.9572,16.9572,374500.0
2011-01-26 14:00:00,26.69,26.76,26.63,26.66,556200.0,16.9572,17.0017,16.9191,16.9381,556200.0
2011-01-26 14:30:00,26.65,26.78,26.65,26.72,806800.0,16.9318,17.0144,16.9318,16.9762,806800.0
2011-01-26 15:00:00,26.71,26.72,26.62,26.63,605900.0,16.9699,16.9762,16.9127,16.9191,605900.0
2011-01-26 15:30:00,26.63,26.71,26.6,26.61,1345800.0,16.9191,16.9699,16.9,16.9064,1345800.0
2011-01-27 09:30:00,26.59,26.68,26.38,26.66,813100.0,16.8936,16.9508,16.7602,16.9381,813100.0
2011-01-27 10:00:00,26.66,26.78,26.66,26.76,716900.0,16.9381,17.0144,16.9381,17.0017,716900.0
2011-01-27 10:30:00,26.76,26.89,26.76,26.82,867000.0,17.0017,17.0842,17.0017,17.0398,867000.0
2011-01-27 11:00:00,26.82,26.83,26.65,26.7,845600.0,17.0398,17.0461,16.9318,16.9635,845600.0
2011-01-27 11:30:00,26.71,26.8,26.68,26.79,498600.0,16.9699,17.0271,16.9508,17.0207,498600.0
2011-01-27 12:00:00,26.78,26.81,26.74,26.74,373800.0,17.0144,17.0334,16.9889,16.9889,373800.0
2011-01-27 12:30:00,26.74,26.84,26.71,26.84,452300.0,16.9889,17.0525,16.9699,17.0525,452300.0
2011-01-27 13:00:00,26.83,26.88,26.82,26.88,592000.0,17.0461,17.0779,17.0398,17.0779,592000.0
2011-01-27 13:30:00,26.88,26.91,26.87,26.9,283400.0,17.0779,17.097,17.0715,17.0906,283400.0
2011-01-27 14:00:00,26.91,26.92,26.89,26.9,610800.0,17.097,17.1033,17.0842,17.0906,610800.0
2011-01-27 14:30:00,26.91,26.96,26.89,26.96,679000.0,17.097,17.1287,17.0842,17.1287,679000.0
2011-01-27 15:00:00,26.95,26.96,26.93,26.94,547900.0,17.1224,17.1287,17.1097,17.116,547900.0
2011-01-27 15:30:00,26.94,26.96,26.91,26.96,1602700.0,17.116,17.1287,17.097,17.1287,1602700.0
2011-01-28 09:30:00,26.96,27.28,26.94,27.23,1740900.0,17.1287,17.332,17.116,17.3003,1740900.0
2011-01-28 10:00:00,27.23,27.24,27.09,27.1,1482900.0,17.3003,17.3066,17.2113,17.2177,1482900.0
2011-01-28 10:30:00,27.1,27.16,26.99,27.03,1387000.0,17.2177,17.2558,17.1478,17.1732,1387000.0
2011-01-28 11:00:00,27.03,27.15,26.99,27.07,904200.0,17.1732,17.2494,17.1478,17.1986,904200.0
2011-01-28 11:30:00,27.06,27.09,26.91,26.93,1390000.0,17.1923,17.2113,17.097,17.1097,1390000.0
2011-01-28 12:00:00,26.93,27.02,26.85,26.95,821300.0,17.1097,17.1668,17.0588,17.1224,821300.0
2011-01-28 12:30:00,26.95,27.1,26.92,27.06,958500.0,17.1224,17.2177,17.1033,17.1923,958500.0
2011-01-28 13:00:00,27.06,27.07,26.93,26.95,1028200.0,17.1923,17.1986,17.1097,17.1224,1028200.0
2011-01-28 13:30:00,26.95,27.1,26.9,27.07,934700.0,17.1224,17.2177,17.0906,17.1986,934700.0
2011-01-28 14:00:00,27.08,27.1,26.96,26.99,1036100.0,17.205,17.2177,17.1287,17.1478,1036100.0
2011-01-28 14:30:00,26.99,27.09,26.92,27.0,730000.0,17.1478,17.2113,17.1033,17.1541,730000.0
2011-01-28 15:00:00,27.0,27.02,26.89,26.92,1041200.0,17.1541,17.1668,17.0842,17.1033,1041200.0
2011-01-28 15:30:00,26.92,26.96,26.79,26.81,2367400.0,17.1033,17.1287,17.0207,17.0334,2367400.0
2011-01-31 09:30:00,26.81,26.82,26.63,26.68,1020400.0,17.0334,17.0398,16.9191,16.9508,1020400.0
2011-01-31 10:00:00,26.67,26.77,26.65,26.75,746600.0,16.9445,17.008,16.9318,16.9953,746600.0
2011-01-31 10:30:00,26.75,26.87,26.74,26.83,487800.0,16.9953,17.0715,16.9889,17.0461,487800.0
2011-01-31 11:00:00,26.83,26.98,26.82,26.93,814900.0,17.0461,17.1414,17.0398,17.1097,814900.0
2011-01-31 11:30:00,26.93,27.02,26.9,26.94,577100.0,17.1097,17.1668,17.0906,17.116,577100.0
2011-01-31 12:00:00,26.94,27.08,26.93,27.08,598200.0,17.116,17.205,17.1097,17.205,598200.0
2011-01-31 12:30:00,27.07,27.09,26.99,27.06,554200.0,17.1986,17.2113,17.1478,17.1923,554200.0
2011-01-31 13:00:00,27.07,27.12,27.05,27.06,541600.0,17.1986,17.2304,17.1859,17.1923,541600.0
2011-01-31 13:30:00,27.06,27.07,27.01,27.03,528200.0,17.1923,17.1986,17.1605,17.1732,528200.0
2011-01-31 14:00:00,27.03,27.08,26.96,26.96,687400.0,17.1732,17.205,17.1287,17.1287,687400.0
2011-01-31 14:30:00,26.96,27.05,26.93,27.02,630800.0,17.1287,17.1859,17.1097,17.1668,630800.0
2011-01-31 15:00:00,27.02,27.06,26.99,27.01,957600.0,17.1668,17.1923,17.1478,17.1605,957600.0
2011-01-31 15:30:00,27.02,27.09,26.94,27.01,1960000.0,17.1668,17.2113,17.116,17.1605,1960000.0
2011-02-01 09:30:00,27.06,27.48,27.0,27.4,1448300.0,17.1923,17.4591,17.1541,17.4083,1448300.0
2011-02-01 10:00:00,27.41,27.49,27.29,27.34,985600.0,17.4146,17.4654,17.3384,17.3701,985600.0
2011-02-01 10:30:00,27.34,27.45,27.28,27.45,598400.0,17.3701,17.44,17.332,17.44,598400.0
2011-02-01 11:00:00,27.45,27.46,27.41,27.45,419700.0,17.44,17.4464,17.4146,17.44,419700.0
2011-02-01 11:30:00,27.45,27.59,27.45,27.55,635000.0,17.44,17.529,17.44,17.5036,635000.0
2011-02-01 12:00:00,27.55,27.58,27.52,27.54,461900.0,17.5036,17.5226,17.4845,17.4972,461900.0
2011-02-01 12:30:00,27.53,27.66,27.53,27.66,570900.0,17.4909,17.5735,17.4909,17.5735,570900.0
2011-02-01 13:00:00,27.65,27.69,27.64,27.69,544000.0,17.5671,17.5925,17.5608,17.5925,544000.0
2011-02-01 13:30:00,27.68,27.72,27.65,27.68,490500.0,17.5862,17.6116,17.5671,17.5862,490500.0
2011-02-01 14:00:00,27.68,27.69,27.65,27.67,338400.0,17.5862,17.5925,17.5671,17.5798,338400.0
2011-02-01 14:30:00,27.67,27.68,27.6,27.68,486200.0,17.5798,17.5862,17.5353,17.5862,486200.0
2011-02-01 15:00:00,27.67,27.68,27.58,27.64,605600.0,17.5798,17.5862,17.5226,17.5608,605600.0
2011-02-01 15:30:00,27.63,27.73,27.61,27.64,1871900.0,17.5544,17.6179,17.5417,17.5608,1871900.0
2011-02-02 09:30:00,27.33,27.66,27.33,27.6,825000.0,17.3638,17.5735,17.3638,17.5353,825000.0
2011-02-02 10:00:00,27.59,27.6,27.25,27.31,767000.0,17.529,17.5353,17.313,17.3511,767000.0
2011-02-02 10:30:00,27.31,27.38,27.27,27.33,763100.0,17.3511,17.3956,17.3257,17.3638,763100.0
2011-02-02 11:00:00,27.34,27.35,27.24,27.3,402400.0,17.3701,17.3765,17.3066,17.3447,402400.0
2011-02-02 11:30:00,27.3,27.37,27.28,27.37,308400.0,17.3447,17.3892,17.332,17.3892,308400.0
2011-02-02 12:00:00,27.37,27.4,27.32,27.38,467700.0,17.3892,17.4083,17.3574,17.3956,467700.0
2011-02-02 12:30:00,27.38,27.43,27.36,27.4,383100.0,17.3956,17.4273,17.3829,17.4083,383100.0
2011-02-02 13:00:00,27.4,27.42,27.26,27.27,827200.0,17.4083,17.421,17.3193,17.3257,827200.0
2011-02-02 13:30:00,27.27,27.29,27.2,27.2,1782200.0,17.3257,17.3384,17.2812,17.2812,1782200.0
2011-02-02 14:00:00,27.21,27.37,27.2,27.37,822200.0,17.2876,17.3892,17.2812,17.3892,822200.0
2011-02-02 14:30:00,27.37,27.47,27.37,27.46,1146400.0,17.3892,17.4527,17.3892,17.4464,1146400.0
2011-02-02 15:00:00,27.46,27.52,27.44,27.45,1186700.0,17.4464,17.4845,17.4337,17.44,1186700.0
2011-02-02 15:30:00,27.44,27.47,27.35,27.39,1268600.0,17.4337,17.4527,17.3765,17.4019,1268600.0
2011-02-03 09:30:00,27.33,27.52,27.22,27.35,682500.0,17.3638,17.4845,17.2939,17.3765,682500.0
2011-02-03 10:00:00,27.35,27.4,27.14,27.28,665600.0,17.3765,17.4083,17.2431,17.332,665600.0
2011-02-03 10:30:00,27.28,27.43,27.23,27.33,591000.0,17.332,17.4273,17.3003,17.3638,591000.0
2011-02-03 11:00:00,27.32,27.34,27.19,27.23,549900.0,17.3574,17.3701,17.2748,17.3003,549900.0
2011-02-03 11:30:00,27.24,27.33,27.23,27.31,368100.0,17.3066,17.3638,17.3003,17.3511,368100.0
2011-02-03 12:00:00,27.3,27.32,27.22,27.28,267700.0,17.3447,17.3574,17.2939,17.332,267700.0
2011-02-03 12:30:00,27.27,27.3,27.21,27.28,220700.0,17.3257,17.3447,17.2876,17.332,220700.0
2011-02-03 13:00:00,27.28,27.29,27.17,27.24,358400.0,17.332,17.3384,17.2621,17.3066,358400.0
2011-02-03 13:30:00,27.24,27.25,27.16,27.25,350500.0,17.3066,17.313,17.2558,17.313,350500.0
2011-02-03 14:00:00,27.24,27.26,27.2,27.22,360400.0,17.3066,17.3193,17.2812,17.2939,360400.0
2011-02-03 14:30:00,27.22,27.28,27.18,27.28,707200.0,17.2939,17.332,17.2685,17.332,707200.0
2011-02-03 15:00:00,27.28,27.41,27.28,27.39,748200.0,17.332,17.4146,17.332,17.4019,748200.0
2011-02-03 15:30:00,27.4,27.51,27.4,27.45,1979400.0,17.4083,17.4782,17.4083,17.44,1979400.0
2011-02-04 09:30:00,27.37,27.51,26.95,27.15,1762600.0,17.3892,17.4782,17.1224,17.2494,1762600.0
2011-02-04 10:00:00,27.16,27.45,27.14,27.35,1014200.0,17.2558,17.44,17.2431,17.3765,1014200.0
2011-02-04 10:30:00,27.35,27.35,27.1,27.18,594800.0,17.3765,17.3765,17.2177,17.2685,594800.0
2011-02-04 11:00:00,27.18,27.35,27.17,27.33,730600.0,17.2685,17.3765,17.2621,17.3638,730600.0
2011-02-04 11:30:00,27.33,27.41,27.32,27.38,576300.0,17.3638,17.4146,17.3574,17.3956,576300.0
2011-02-04 12:00:00,27.39,27.4,27.36,27.38,335500.0,17.4019,17.4083,17.3829,17.3956,335500.0
2011-02-04 12:30:00,27.38,27.39,27.38,27.39,269800.0,17.3956,17.4019,17.3956,17.4019,269800.0
2011-02-04 13:00:00,27.39,27.44,27.38,27.39,274900.0,17.4019,17.4337,17.3956,17.4019,274900.0
2011-02-04 13:30:00,27.38,27.39,27.31,27.32,277000.0,17.3956,17.4019,17.3511,17.3574,277000.0
2011-02-04 14:00:00,27.32,27.41,27.3,27.4,1038300.0,17.3574,17.4146,17.3447,17.4083,1038300.0
2011-02-04 14:30:00,27.4,27.43,27.35,27.36,418800.0,17.4083,17.4273,17.3765,17.3829,418800.0
2011-02-04 15:00:00,27.37,27.41,27.36,27.41,569000.0,17.3892,17.4146,17.3829,17.4146,569000.0
2011-02-04 15:30:00,27.4,27.43,27.35,27.42,1643500.0,17.4083,17.4273,17.3765,17.421,1643500.0
2011-02-07 09:30:00,27.47,27.73,27.44,27.69,627700.0,17.4527,17.6179,17.4337,17.5925,627700.0
2011-02-07 10:00:00,27.69,27.86,27.67,27.85,655100.0,17.5925,17.7005,17.5798,17.6942,655100.0
2011-02-07 10:30:00,27.86,27.9,27.82,27.89,512600.0,17.7005,17.7259,17.6751,17.7196,512600.0
2011-02-07 11:00:00,27.89,27.95,27.85,27.95,759900.0,17.7196,17.7577,17.6942,17.7577,759900.0
2011-02-07 11:30:00,27.94,27.98,27.91,27.91,491300.0,17.7514,17.7768,17.7323,17.7323,491300.0
2011-02-07 12:00:00,27.91,27.93,27.88,27.92,321800.0,17.7323,17.745,17.7132,17.7386,321800.0
2011-02-07 12:30:00,27.92,28.0,27.92,27.98,653200.0,17.7386,17.7895,17.7386,17.7768,653200.0
2011-02-07 13:00:00,27.99,28.04,27.98,28.03,611000.0,17.7831,17.8149,17.7768,17.8085,611000.0
2011-02-07 13:30:00,28.02,28.06,27.99,28.01,445100.0,17.8022,17.8276,17.7831,17.7958,445100.0
2011-02-07 14:00:00,28.01,28.01,27.92,27.97,386000.0,17.7958,17.7958,17.7386,17.7704,386000.0
2011-02-07 14:30:00,27.98,27.99,27.94,27.98,850600.0,17.7768,17.7831,17.7514,17.7768,850600.0
2011-02-07 15:00:00,27.97,27.98,27.84,27.94,706500.0,17.7704,17.7768,17.6878,17.7514,706500.0
2011-02-07 15:30:00,27.95,28.01,27.92,27.94,1658600.0,17.7577,17.7958,17.7386,17.7514,1658600.0
2011-02-08 09:30:00,28.01,28.06,27.82,27.92,898000.0,17.7958,17.8276,17.6751,17.7386,898000.0
2011-02-08 10:00:00,27.92,28.2,27.92,28.18,1281000.0,17.7386,17.9165,17.7386,17.9038,1281000.0
2011-02-08 10:30:00,28.17,28.25,28.11,28.25,854800.0,17.8975,17.9483,17.8594,17.9483,854800.0
2011-02-08 11:00:00,28.25,28.25,28.08,28.08,637600.0,17.9483,17.9483,17.8403,17.8403,637600.0
2011-02-08 11:30:00,28.09,28.18,28.06,28.13,681600.0,17.8467,17.9038,17.8276,17.8721,681600.0
2011-02-08 12:00:00,28.13,28.14,28.01,28.03,437500.0,17.8721,17.8784,17.7958,17.8085,437500.0
2011-02-08 12:30:00,28.04,28.14,28.02,28.1,498500.0,17.8149,17.8784,17.8022,17.853,498500.0
2011-02-08 13:00:00,28.1,28.1,28.01,28.07,517000.0,17.853,17.853,17.7958,17.8339,517000.0
2011-02-08 13:30:00,28.08,28.08,27.97,28.04,485100.0,17.8403,17.8403,17.7704,17.8149,485100.0
2011-02-08 14:00:00,28.05,28.09,27.98,28.09,411300.0,17.8212,17.8467,17.7768,17.8467,411300.0
2011-02-08 14:30:00,28.08,28.2,28.03,28.19,1011200.0,17.8403,17.9165,17.8085,17.9102,1011200.0
2011-02-08 15:00:00,28.2,28.28,28.18,28.23,991700.0,17.9165,17.9674,17.9038,17.9356,991700.0
2011-02-08 15:30:00,28.23,28.24,28.13,28.21,1812100.0,17.9356,17.942,17.8721,17.9229,1812100.0
2011-02-09 09:30:00,28.09,28.19,27.96,28.11,634200.0,17.8467,17.9102,17.7641,17.8594,634200.0
2011-02-09 10:00:00,28.12,28.2,28.09,28.15,355400.0,17.8657,17.9165,17.8467,17.8848,355400.0
2011-02-09 10:30:00,28.15,28.28,28.14,28.23,505000.0,17.8848,17.9674,17.8784,17.9356,505000.0
2011-02-09 11:00:00,28.22,28.24,27.96,27.99,539100.0,17.9292,17.942,17.7641,17.7831,539100.0
2011-02-09 11:30:00,28.0,28.07,27.97,28.0,332100.0,17.7895,17.8339,17.7704,17.7895,332100.0
2011-02-09 12:00:00,28.0,28.16,27.98,28.16,555800.0,17.7895,17.8911,17.7768,17.8911,555800.0
2011-02-09 12:30:00,28.16,28.17,28.1,28.11,223600.0,17.8911,17.8975,17.853,17.8594,223600.0
2011-02-09 13:00:00,28.1,28.19,28.08,28.19,323400.0,17.853,17.9102,17.8403,17.9102,323400.0
2011-02-09 13:30:00,28.18,28.19,28.1,28.13,244000.0,17.9038,17.9102,17.853,17.8721,244000.0
2011-02-09 14:00:00,28.13,28.13,27.96,28.01,399400.0,17.8721,17.8721,17.7641,17.7958,399400.0
2011-02-09 14:30:00,28.0,28.03,27.86,27.87,621800.0,17.7895,17.8085,17.7005,17.7069,621800.0
2011-02-09 15:00:00,27.88,28.06,27.87,28.05,500900.0,17.7132,17.8276,17.7069,17.8212,500900.0
2011-02-09 15:30:00,28.05,28.13,28.03,28.05,1593400.0,17.8212,17.8721,17.8085,17.8212,1593400.0
2011-02-10 09:30:00,27.92,28.01,27.74,27.77,1054500.0,17.7386,17.7958,17.6243,17.6433,1054500.0
2011-02-10 10:00:00,27.76,27.81,27.7,27.76,1006500.0,17.637,17.6688,17.5989,17.637,1006500.0
2011-02-10 10:30:00,27.77,27.84,27.69,27.69,1300200.0,17.6433,17.6878,17.5925,17.5925,1300200.0
2011-02-10 11:00:00,27.68,27.74,27.67,27.73,545300.0,17.5862,17.6243,17.5798,17.6179,545300.0
2011-02-10 11:30:00,27.73,27.76,27.68,27.75,1494400.0,17.6179,17.637,17.5862,17.6306,1494400.0
2011-02-10 12:00:00,27.75,27.76,27.7,27.75,582200.0,17.6306,17.637,17.5989,17.6306,582200.0
2011-02-10 12:30:00,27.75,27.77,27.62,27.62,564900.0,17.6306,17.6433,17.548,17.548,564900.0
2011-02-10 13:00:00,27.62,27.74,27.61,27.67,307000.0,17.548,17.6243,17.5417,17.5798,307000.0
2011-02-10 13:30:00,27.67,27.72,27.66,27.72,174100.0,17.5798,17.6116,17.5735,17.6116,174100.0
2011-02-10 14:00:00,27.72,27.77,27.69,27.75,528400.0,17.6116,17.6433,17.5925,17.6306,528400.0
2011-02-10 14:30:00,27.75,27.79,27.71,27.75,662200.0,17.6306,17.6561,17.6052,17.6306,662200.0
2011-02-10 15:00:00,27.76,27.84,27.74,27.84,890000.0,17.637,17.6878,17.6243,17.6878,890000.0
2011-02-10 15:30:00,27.84,27.92,27.77,27.86,2253800.0,17.6878,17.7386,17.6433,17.7005,2253800.0
2011-02-11 09:30:00,27.55,27.71,27.45,27.61,786200.0,17.5036,17.6052,17.44,17.5417,786200.0
2011-02-11 10:00:00,27.62,27.86,27.61,27.85,863900.0,17.548,17.7005,17.5417,17.6942,863900.0
2011-02-11 10:30:00,27.86,28.15,27.85,28.14,951600.0,17.7005,17.8848,17.6942,17.8784,951600.0
2011-02-11 11:00:00,28.14,28.41,28.07,28.38,1568700.0,17.8784,18.05,17.8339,18.0309,1568700.0
2011-02-11 11:30:00,28.37,28.4,28.26,28.29,343800.0,18.0245,18.0436,17.9547,17.9737,343800.0
2011-02-11 12:00:00,28.3,28.31,28.15,28.19,397000.0,17.9801,17.9864,17.8848,17.9102,397000.0
2011-02-11 12:30:00,28.2,28.33,28.19,28.3,353200.0,17.9165,17.9991,17.9102,17.9801,353200.0
2011-02-11 13:00:00,28.29,28.42,28.23,28.42,468300.0,17.9737,18.0563,17.9356,18.0563,468300.0
2011-02-11 13:30:00,28.41,28.44,28.37,28.44,396000.0,18.05,18.069,18.0245,18.069,396000.0
2011-02-11 14:00:00,28.44,28.5,28.43,28.49,392000.0,18.069,18.1071,18.0627,18.1008,392000.0
2011-02-11 14:30:00,28.49,28.54,28.38,28.38,892900.0,18.1008,18.1326,18.0309,18.0309,892900.0
2011-02-11 15:00:00,28.38,28.51,28.37,28.4,710800.0,18.0309,18.1135,18.0245,18.0436,710800.0
2011-02-11 15:30:00,28.4,28.42,28.27,28.36,1670800.0,18.0436,18.0563,17.961,18.0182,1670800.0
2011-02-14 09:30:00,28.4,28.59,28.28,28.51,1041700.0,18.0436,18.1643,17.9674,18.1135,1041700.0
2011-02-14 10:00:00,28.5,28.68,28.5,28.63,877600.0,18.1071,18.2215,18.1071,18.1897,877600.0
2011-02-14 10:30:00,28.63,28.66,28.46,28.53,620400.0,18.1897,18.2088,18.0817,18.1262,620400.0
2011-02-14 11:00:00,28.52,28.59,28.45,28.52,445700.0,18.1198,18.1643,18.0754,18.1198,445700.0
2011-02-14 11:30:00,28.52,28.57,28.5,28.55,339700.0,18.1198,18.1516,18.1071,18.1389,339700.0
2011-02-14 12:00:00,28.55,28.61,28.54,28.59,342100.0,18.1389,18.177,18.1326,18.1643,342100.0
2011-02-14 12:30:00,28.59,28.66,28.56,28.57,469300.0,18.1643,18.2088,18.1453,18.1516,469300.0
2011-02-14 13:00:00,28.57,28.65,28.55,28.58,345600.0,18.1516,18.2024,18.1389,18.158,345600.0
2011-02-14 13:30:00,28.59,28.65,28.59,28.63,282300.0,18.1643,18.2024,18.1643,18.1897,282300.0
2011-02-14 14:00:00,28.63,28.66,28.58,28.64,449100.0,18.1897,18.2088,18.158,18.1961,449100.0
2011-02-14 14:30:00,28.64,28.74,28.61,28.63,624000.0,18.1961,18.2596,18.177,18.1897,624000.0
2011-02-14 15:00:00,28.63,28.65,28.57,28.63,532800.0,18.1897,18.2024,18.1516,18.1897,532800.0
2011-02-14 15:30:00,28.63,28.73,28.63,28.68,1167400.0,18.1897,18.2533,18.1897,18.2215,1167400.0
2011-02-15 09:30:00,28.59,28.8,28.51,28.79,588500.0,18.1643,18.2977,18.1135,18.2914,588500.0
2011-02-15 10:00:00,28.79,28.85,28.72,28.82,580500.0,18.2914,18.3295,18.2469,18.3104,580500.0
2011-02-15 10:30:00,28.82,28.85,28.69,28.75,554500.0,18.3104,18.3295,18.2279,18.266,554500.0
2011-02-15 11:00:00,28.75,28.78,28.63,28.64,731200.0,18.266,18.285,18.1897,18.1961,731200.0
2011-02-15 11:30:00,28.64,28.7,28.63,28.64,443200.0,18.1961,18.2342,18.1897,18.1961,443200.0
2011-02-15 12:00:00,28.63,28.69,28.58,28.65,707400.0,18.1897,18.2279,18.158,18.2024,707400.0
2011-02-15 12:30:00,28.66,28.75,28.65,28.74,365300.0,18.2088,18.266,18.2024,18.2596,365300.0
2011-02-15 13:00:00,28.74,28.77,28.73,28.75,302400.0,18.2596,18.2787,18.2533,18.266,302400.0
2011-02-15 13:30:00,28.75,28.76,28.74,28.74,280300.0,18.266,18.2723,18.2596,18.2596,280300.0
2011-02-15 14:00:00,28.74,28.75,28.62,28.65,824300.0,18.2596,18.266,18.1834,18.2024,824300.0
2011-02-15 14:30:00,28.65,28.67,28.61,28.64,647600.0,18.2024,18.2151,18.177,18.1961,647600.0
2011-02-15 15:00:00,28.65,28.7,28.61,28.64,563200.0,18.2024,18.2342,18.177,18.1961,563200.0
2011-02-15 15:30:00,28.65,28.69,28.61,28.65,1122900.0,18.2024,18.2279,18.177,18.2024,1122900.0
2011-02-16 09:30:00,28.74,28.8,28.65,28.74,723100.0,18.2596,18.2977,18.2024,18.2596,723100.0
2011-02-16 10:00:00,28.74,28.86,28.73,28.84,1077300.0,18.2596,18.3359,18.2533,18.3232,1077300.0
2011-02-16 10:30:00,28.84,28.94,28.79,28.94,776900.0,18.3232,18.3867,18.2914,18.3867,776900.0
2011-02-16 11:00:00,28.94,28.94,28.65,28.65,537200.0,18.3867,18.3867,18.2024,18.2024,537200.0
2011-02-16 11:30:00,28.66,28.7,28.55,28.66,463000.0,18.2088,18.2342,18.1389,18.2088,463000.0
2011-02-16 12:00:00,28.66,28.66,28.45,28.52,510600.0,18.2088,18.2088,18.0754,18.1198,510600.0
2011-02-16 12:30:00,28.52,28.63,28.51,28.62,215500.0,18.1198,18.1897,18.1135,18.1834,215500.0
2011-02-16 13:00:00,28.62,28.62,28.54,28.59,307100.0,18.1834,18.1834,18.1326,18.1643,307100.0
2011-02-16 13:30:00,28.59,28.66,28.59,28.63,224900.0,18.1643,18.2088,18.1643,18.1897,224900.0
2011-02-16 14:00:00,28.63,28.72,28.59,28.63,497800.0,18.1897,18.2469,18.1643,18.1897,497800.0
2011-02-16 14:30:00,28.64,28.72,28.64,28.67,385400.0,18.1961,18.2469,18.1961,18.2151,385400.0
2011-02-16 15:00:00,28.67,28.71,28.61,28.62,321900.0,18.2151,18.2406,18.177,18.1834,321900.0
2011-02-16 15:30:00,28.63,28.72,28.62,28.69,1102300.0,18.1897,18.2469,18.1834,18.2279,1102300.0
2011-02-17 09:30:00,28.62,28.68,28.5,28.59,379100.0,18.1834,18.2215,18.1071,18.1643,379100.0
2011-02-17 10:00:00,28.6,28.65,28.55,28.58,485100.0,18.1707,18.2024,18.1389,18.158,485100.0
2011-02-17 10:30:00,28.58,28.64,28.56,28.59,336600.0,18.158,18.1961,18.1453,18.1643,336600.0
2011-02-17 11:00:00,28.58,28.65,28.57,28.65,345800.0,18.158,18.2024,18.1516,18.2024,345800.0
2011-02-17 11:30:00,28.65,28.69,28.56,28.58,319000.0,18.2024,18.2279,18.1453,18.158,319000.0
2011-02-17 12:00:00,28.59,28.61,28.46,28.51,301300.0,18.1643,18.177,18.0817,18.1135,301300.0
2011-02-17 12:30:00,28.51,28.57,28.46,28.46,247500.0,18.1135,18.1516,18.0817,18.0817,247500.0
2011-02-17 13:00:00,28.47,28.56,28.47,28.5,379800.0,18.0881,18.1453,18.0881,18.1071,379800.0
2011-02-17 13:30:00,28.5,28.59,28.5,28.58,209700.0,18.1071,18.1643,18.1071,18.158,209700.0
2011-02-17 14:00:00,28.57,28.64,28.57,28.58,447100.0,18.1516,18.1961,18.1516,18.158,447100.0
2011-02-17 14:30:00,28.59,28.59,28.56,28.58,325600.0,18.1643,18.1643,18.1453,18.158,325600.0
2011-02-17 15:00:00,28.59,28.59,28.41,28.42,850500.0,18.1643,18.1643,18.05,18.0563,850500.0
2011-02-17 15:30:00,28.42,28.47,28.36,28.36,2127000.0,18.0563,18.0881,18.0182,18.0182,2127000.0
2011-02-18 09:30:00,28.37,28.44,28.23,28.29,2189700.0,18.0245,18.069,17.9356,17.9737,2189700.0
2011-02-18 10:00:00,28.3,28.3,28.15,28.21,927900.0,17.9801,17.9801,17.8848,17.9229,927900.0
2011-02-18 10:30:00,28.21,28.34,28.19,28.3,526900.0,17.9229,18.0055,17.9102,17.9801,526900.0
2011-02-18 11:00:00,28.29,28.34,28.27,28.32,452400.0,17.9737,18.0055,17.961,17.9928,452400.0
2011-02-18 11:30:00,28.32,28.39,28.29,28.34,409400.0,17.9928,18.0373,17.9737,18.0055,409400.0
2011-02-18 12:00:00,28.34,28.41,28.33,28.38,351200.0,18.0055,18.05,17.9991,18.0309,351200.0
2011-02-18 12:30:00,28.38,28.41,28.35,28.37,255300.0,18.0309,18.05,18.0118,18.0245,255300.0
2011-02-18 13:00:00,28.37,28.41,28.33,28.38,383300.0,18.0245,18.05,17.9991,18.0309,383300.0
2011-02-18 13:30:00,28.37,28.4,28.33,28.4,360500.0,18.0245,18.0436,17.9991,18.0436,360500.0
2011-02-18 14:00:00,28.4,28.43,28.39,28.42,600200.0,18.0436,18.0627,18.0373,18.0563,600200.0
2011-02-18 14:30:00,28.41,28.52,28.39,28.49,590200.0,18.05,18.1198,18.0373,18.1008,590200.0
2011-02-18 15:00:00,28.49,28.49,28.41,28.47,578500.0,18.1008,18.1008,18.05,18.0881,578500.0
2011-02-18 15:30:00,28.47,28.57,28.41,28.55,1421700.0,18.0881,18.1516,18.05,18.1389,1421700.0
2011-02-22 09:30:00,27.78,28.05,27.71,27.93,1679500.0,17.6497,17.8212,17.6052,17.745,1679500.0
2011-02-22 10:00:00,27.93,28.11,27.86,28.01,710500.0,17.745,17.8594,17.7005,17.7958,710500.0
2011-02-22 10:30:00,28.01,28.12,28.01,28.03,645300.0,17.7958,17.8657,17.7958,17.8085,645300.0
2011-02-22 11:00:00,28.03,28.03,27.82,27.85,626400.0,17.8085,17.8085,17.6751,17.6942,626400.0
2011-02-22 11:30:00,27.85,27.86,27.68,27.78,540200.0,17.6942,17.7005,17.5862,17.6497,540200.0
2011-02-22 12:00:00,27.79,27.8,27.69,27.76,435300.0,17.6561,17.6624,17.5925,17.637,435300.0
2011-02-22 12:30:00,27.77,27.77,27.59,27.63,676700.0,17.6433,17.6433,17.529,17.5544,676700.0
2011-02-22 13:00:00,27.64,27.75,27.61,27.75,829000.0,17.5608,17.6306,17.5417,17.6306,829000.0
2011-02-22 13:30:00,27.75,27.82,27.67,27.74,659900.0,17.6306,17.6751,17.5798,17.6243,659900.0
2011-02-22 14:00:00,27.73,27.81,27.69,27.79,415300.0,17.6179,17.6688,17.5925,17.6561,415300.0
2011-02-22 14:30:00,27.79,27.88,27.71,27.73,622100.0,17.6561,17.7132,17.6052,17.6179,622100.0
2011-02-22 15:00:00,27.74,27.81,27.63,27.64,768300.0,17.6243,17.6688,17.5544,17.5608,768300.0
2011-02-22 15:30:00,27.63,27.77,27.63,27.71,2378600.0,17.5544,17.6433,17.5544,17.6052,2378600.0
2011-02-23 09:30:00,27.68,27.92,27.46,27.54,1281700.0,17.5862,17.7386,17.4464,17.4972,1281700.0
2011-02-23 10:00:00,27.54,27.63,27.36,27.44,1456100.0,17.4972,17.5544,17.3829,17.4337,1456100.0
2011-02-23 10:30:00,27.45,27.55,27.41,27.5,899500.0,17.44,17.5036,17.4146,17.4718,899500.0
2011-02-23 11:00:00,27.49,27.61,27.49,27.53,456100.0,17.4654,17.5417,17.4654,17.4909,456100.0
2011-02-23 11:30:00,27.53,27.53,27.28,27.3,859600.0,17.4909,17.4909,17.332,17.3447,859600.0
2011-02-23 12:00:00,27.31,27.34,27.21,27.3,759200.0,17.3511,17.3701,17.2876,17.3447,759200.0
2011-02-23 12:30:00,27.3,27.42,27.2,27.24,450800.0,17.3447,17.421,17.2812,17.3066,450800.0
2011-02-23 13:00:00,27.24,27.29,27.1,27.28,571200.0,17.3066,17.3384,17.2177,17.332,571200.0
2011-02-23 13:30:00,27.28,27.47,27.24,27.46,619200.0,17.332,17.4527,17.3066,17.4464,619200.0
2011-02-23 14:00:00,27.46,27.57,27.46,27.51,500800.0,17.4464,17.5163,17.4464,17.4782,500800.0
2011-02-23 14:30:00,27.52,27.64,27.47,27.63,533200.0,17.4845,17.5608,17.4527,17.5544,533200.0
2011-02-23 15:00:00,27.62,27.69,27.55,27.6,623200.0,17.548,17.5925,17.5036,17.5353,623200.0
2011-02-23 15:30:00,27.6,27.62,27.5,27.53,1413600.0,17.5353,17.548,17.4718,17.4909,1413600.0
2011-02-24 09:30:00,27.42,27.66,27.35,27.54,1227700.0,17.421,17.5735,17.3765,17.4972,1227700.0
2011-02-24 10:00:00,27.54,27.66,27.49,27.63,1187900.0,17.4972,17.5735,17.4654,17.5544,1187900.0
2011-02-24 10:30:00,27.63,27.7,27.54,27.63,799600.0,17.5544,17.5989,17.4972,17.5544,799600.0
2011-02-24 11:00:00,27.62,27.69,27.54,27.67,509100.0,17.548,17.5925,17.4972,17.5798,509100.0
2011-02-24 11:30:00,27.67,27.69,27.49,27.53,401200.0,17.5798,17.5925,17.4654,17.4909,401200.0
2011-02-24 12:00:00,27.53,27.56,27.41,27.41,427200.0,17.4909,17.5099,17.4146,17.4146,427200.0
2011-02-24 12:30:00,27.41,27.5,27.34,27.44,492500.0,17.4146,17.4718,17.3701,17.4337,492500.0
2011-02-24 13:00:00,27.44,27.48,27.26,27.31,594500.0,17.4337,17.4591,17.3193,17.3511,594500.0
2011-02-24 13:30:00,27.32,27.37,27.2,27.25,524000.0,17.3574,17.3892,17.2812,17.313,524000.0
2011-02-24 14:00:00,27.25,27.56,27.25,27.48,895200.0,17.313,17.5099,17.313,17.4591,895200.0
2011-02-24 14:30:00,27.48,27.55,27.42,27.46,858100.0,17.4591,17.5036,17.421,17.4464,858100.0
2011-02-24 15:00:00,27.47,27.55,27.42,27.49,1078000.0,17.4527,17.5036,17.421,17.4654,1078000.0
2011-02-24 15:30:00,27.5,27.55,27.43,27.49,1477900.0,17.4718,17.5036,17.4273,17.4654,1477900.0
2011-02-25 09:30:00,27.67,27.82,27.55,27.77,802800.0,17.5798,17.6751,17.5036,17.6433,802800.0
2011-02-25 10:00:00,27.77,27.84,27.71,27.75,599000.0,17.6433,17.6878,17.6052,17.6306,599000.0
2011-02-25 10:30:00,27.76,27.84,27.74,27.81,402900.0,17.637,17.6878,17.6243,17.6688,402900.0
2011-02-25 11:00:00,27.81,27.84,27.7,27.71,425200.0,17.6688,17.6878,17.5989,17.6052,425200.0
2011-02-25 11:30:00,27.7,27.72,27.59,27.64,490200.0,17.5989,17.6116,17.529,17.5608,490200.0
2011-02-25 12:00:00,27.65,27.73,27.62,27.71,279200.0,17.5671,17.6179,17.548,17.6052,279200.0
2011-02-25 12:30:00,27.71,27.75,27.65,27.73,259400.0,17.6052,17.6306,17.5671,17.6179,259400.0
2011-02-25 13:00:00,27.73,27.78,27.69,27.74,322700.0,17.6179,17.6497,17.5925,17.6243,322700.0
2011-02-25 13:30:00,27.74,27.75,27.68,27.7,717200.0,17.6243,17.6306,17.5862,17.5989,717200.0
2011-02-25 14:00:00,27.7,27.72,27.61,27.62,1028000.0,17.5989,17.6116,17.5417,17.548,1028000.0
2011-02-25 14:30:00,27.62,27.65,27.49,27.51,756500.0,17.548,17.5671,17.4654,17.4782,756500.0
2011-02-25 15:00:00,27.51,27.53,27.45,27.52,1096700.0,17.4782,17.4909,17.44,17.4845,1096700.0
2011-02-25 15:30:00,27.52,27.53,27.43,27.52,1495000.0,17.4845,17.4909,17.4273,17.4845,1495000.0
2011-02-28 09:30:00,27.61,27.75,27.57,27.71,575000.0,17.5417,17.6306,17.5163,17.6052,575000.0
2011-02-28 10:00:00,27.71,27.82,27.7,27.76,644600.0,17.6052,17.6751,17.5989,17.637,644600.0
2011-02-28 10:30:00,27.76,27.77,27.66,27.71,402300.0,17.637,17.6433,17.5735,17.6052,402300.0
2011-02-28 11:00:00,27.71,27.72,27.52,27.59,565600.0,17.6052,17.6116,17.4845,17.529,565600.0
2011-02-28 11:30:00,27.58,27.61,27.54,27.59,286500.0,17.5226,17.5417,17.4972,17.529,286500.0
2011-02-28 12:00:00,27.6,27.62,27.56,27.6,253600.0,17.5353,17.548,17.5099,17.5353,253600.0
2011-02-28 12:30:00,27.6,27.64,27.53,27.57,314500.0,17.5353,17.5608,17.4909,17.5163,314500.0
2011-02-28 13:00:00,27.56,27.61,27.52,27.57,401400.0,17.5099,17.5417,17.4845,17.5163,401400.0
2011-02-28 13:30:00,27.57,27.63,27.55,27.55,267300.0,17.5163,17.5544,17.5036,17.5036,267300.0
2011-02-28 14:00:00,27.55,27.66,27.55,27.65,339900.0,17.5036,17.5735,17.5036,17.5671,339900.0
2011-02-28 14:30:00,27.65,27.72,27.61,27.67,337300.0,17.5671,17.6116,17.5417,17.5798,337300.0
2011-02-28 15:00:00,27.66,27.72,27.58,27.68,642500.0,17.5735,17.6116,17.5226,17.5862,642500.0
2011-02-28 15:30:00,27.67,27.73,27.63,27.73,1147300.0,17.5798,17.6179,17.5544,17.6179,1147300.0
2011-03-01 09:30:00,27.79,27.81,27.41,27.47,843900.0,17.6561,17.6688,17.4146,17.4527,843900.0
2011-03-01 10:00:00,27.47,27.54,27.28,27.39,984100.0,17.4527,17.4972,17.332,17.4019,984100.0
2011-03-01 10:30:00,27.39,27.48,27.36,27.46,908300.0,17.4019,17.4591,17.3829,17.4464,908300.0
2011-03-01 11:00:00,27.47,27.51,27.35,27.36,465900.0,17.4527,17.4782,17.3765,17.3829,465900.0
2011-03-01 11:30:00,27.36,27.36,27.11,27.14,1441200.0,17.3829,17.3829,17.224,17.2431,1441200.0
2011-03-01 12:00:00,27.15,27.28,27.11,27.19,702700.0,17.2494,17.332,17.224,17.2748,702700.0
2011-03-01 12:30:00,27.18,27.26,27.16,27.18,515000.0,17.2685,17.3193,17.2558,17.2685,515000.0
2011-03-01 13:00:00,27.18,27.18,27.02,27.08,756100.0,17.2685,17.2685,17.1668,17.205,756100.0
2011-03-01 13:30:00,27.07,27.13,27.03,27.1,510000.0,17.1986,17.2367,17.1732,17.2177,510000.0
2011-03-01 14:00:00,27.1,27.13,26.99,27.05,789100.0,17.2177,17.2367,17.1478,17.1859,789100.0
2011-03-01 14:30:00,27.04,27.24,27.03,27.18,744800.0,17.1795,17.3066,17.1732,17.2685,744800.0
2011-03-01 15:00:00,27.18,27.27,27.14,27.22,1058000.0,17.2685,17.3257,17.2431,17.2939,1058000.0
2011-03-01 15:30:00,27.21,27.27,27.06,27.1,2260700.0,17.2876,17.3257,17.1923,17.2177,2260700.0
2011-03-02 09:30:00,27.19,27.26,27.03,27.14,740200.0,17.2748,17.3193,17.1732,17.2431,740200.0
2011-03-02 10:00:00,27.14,27.2,27.04,27.05,649600.0,17.2431,17.2812,17.1795,17.1859,649600.0
2011-03-02 10:30:00,27.04,27.19,27.03,27.08,561000.0,17.1795,17.2748,17.1732,17.205,561000.0
2011-03-02 11:00:00,27.09,27.16,27.0,27.01,557400.0,17.2113,17.2558,17.1541,17.1605,557400.0
2011-03-02 11:30:00,27.0,27.05,26.78,26.79,943500.0,17.1541,17.1859,17.0144,17.0207,943500.0
2011-03-02 12:00:00,26.8,26.9,26.76,26.89,558400.0,17.0271,17.0906,17.0017,17.0842,558400.0
2011-03-02 12:30:00,26.89,26.98,26.87,26.88,356400.0,17.0842,17.1414,17.0715,17.0779,356400.0
2011-03-02 13:00:00,26.87,26.88,26.75,26.84,641600.0,17.0715,17.0779,16.9953,17.0525,641600.0
2011-03-02 13:30:00,26.84,26.9,26.81,26.86,309000.0,17.0525,17.0906,17.0334,17.0652,309000.0
2011-03-02 14:00:00,26.85,26.99,26.83,26.88,398300.0,17.0588,17.1478,17.0461,17.0779,398300.0
2011-03-02 14:30:00,26.88,27.04,26.87,27.01,674800.0,17.0779,17.1795,17.0715,17.1605,674800.0
2011-03-02 15:00:00,27.01,27.07,26.89,26.91,944000.0,17.1605,17.1986,17.0842,17.097,944000.0
2011-03-02 15:30:00,26.9,26.91,26.79,26.85,1641000.0,17.0906,17.097,17.0207,17.0588,1641000.0
2011-03-03 09:30:00,27.08,27.36,27.05,27.12,787000.0,17.205,17.3829,17.1859,17.2304,787000.0
2011-03-03 10:00:00,27.13,27.22,26.99,27.16,850900.0,17.2367,17.2939,17.1478,17.2558,850900.0
2011-03-03 10:30:00,27.17,27.33,27.12,27.2,904800.0,17.2621,17.3638,17.2304,17.2812,904800.0
2011-03-03 11:00:00,27.21,27.28,27.18,27.21,569700.0,17.2876,17.332,17.2685,17.2876,569700.0
2011-03-03 11:30:00,27.22,27.42,27.2,27.39,480900.0,17.2939,17.421,17.2812,17.4019,480900.0
2011-03-03 12:00:00,27.38,27.46,27.38,27.41,362100.0,17.3956,17.4464,17.3956,17.4146,362100.0
2011-03-03 12:30:00,27.4,27.51,27.4,27.46,442200.0,17.4083,17.4782,17.4083,17.4464,442200.0
2011-03-03 13:00:00,27.46,27.54,27.45,27.5,593800.0,17.4464,17.4972,17.44,17.4718,593800.0
2011-03-03 13:30:00,27.5,27.58,27.48,27.53,426900.0,17.4718,17.5226,17.4591,17.4909,426900.0
2011-03-03 14:00:00,27.52,27.65,27.5,27.57,756500.0,17.4845,17.5671,17.4718,17.5163,756500.0
2011-03-03 14:30:00,27.57,27.66,27.57,27.62,600500.0,17.5163,17.5735,17.5163,17.548,600500.0
2011-03-03 15:00:00,27.62,27.7,27.53,27.58,842300.0,17.548,17.5989,17.4909,17.5226,842300.0
2011-03-03 15:30:00,27.57,27.58,27.46,27.52,2323300.0,17.5163,17.5226,17.4464,17.4845,2323300.0
2011-03-04 09:30:00,27.44,27.53,27.18,27.4,850200.0,17.4337,17.4909,17.2685,17.4083,850200.0
2011-03-04 10:00:00,27.4,27.42,27.07,27.08,961500.0,17.4083,17.421,17.1986,17.205,961500.0
2011-03-04 10:30:00,27.09,27.19,27.07,27.1,756100.0,17.2113,17.2748,17.1986,17.2177,756100.0
2011-03-04 11:00:00,27.1,27.13,26.93,26.97,662700.0,17.2177,17.2367,17.1097,17.1351,662700.0
2011-03-04 11:30:00,26.96,27.01,26.8,26.81,840400.0,17.1287,17.1605,17.0271,17.0334,840400.0
2011-03-04 12:00:00,26.82,26.84,26.73,26.77,679700.0,17.0398,17.0525,16.9826,17.008,679700.0
2011-03-04 12:30:00,26.78,26.82,26.7,26.78,517100.0,17.0144,17.0398,16.9635,17.0144,517100.0
2011-03-04 13:00:00,26.79,26.89,26.78,26.87,504000.0,17.0207,17.0842,17.0144,17.0715,504000.0
2011-03-04 13:30:00,26.87,26.94,26.83,26.89,435700.0,17.0715,17.116,17.0461,17.0842,435700.0
2011-03-04 14:00:00,26.89,26.94,26.85,26.93,604200.0,17.0842,17.116,17.0588,17.1097,604200.0
2011-03-04 14:30:00,26.93,27.03,26.92,27.03,311800.0,17.1097,17.1732,17.1033,17.1732,311800.0
2011-03-04 15:00:00,27.02,27.08,26.89,26.92,899800.0,17.1668,17.205,17.0842,17.1033,899800.0
2011-03-04 15:30:00,26.92,27.11,26.87,27.05,1830700.0,17.1033,17.224,17.0715,17.1859,1830700.0
2011-03-07 09:30:00,27.19,27.35,26.96,27.3,833500.0,17.2748,17.3765,17.1287,17.3447,833500.0
2011-03-07 10:00:00,27.3,27.36,27.1,27.24,1128000.0,17.3447,17.3829,17.2177,17.3066,1128000.0
2011-03-07 10:30:00,27.24,27.25,27.07,27.07,584600.0,17.3066,17.313,17.1986,17.1986,584600.0
2011-03-07 11:00:00,27.07,27.15,27.05,27.09,463400.0,17.1986,17.2494,17.1859,17.2113,463400.0
2011-03-07 11:30:00,27.09,27.16,26.96,27.02,579900.0,17.2113,17.2558,17.1287,17.1668,579900.0
2011-03-07 12:00:00,27.01,27.04,26.94,26.94,309400.0,17.1605,17.1795,17.116,17.116,309400.0
2011-03-07 12:30:00,26.94,26.99,26.87,26.88,406400.0,17.116,17.1478,17.0715,17.0779,406400.0
2011-03-07 13:00:00,26.89,26.93,26.85,26.91,411200.0,17.0842,17.1097,17.0588,17.097,411200.0
2011-03-07 13:30:00,26.91,26.98,26.88,26.92,471000.0,17.097,17.1414,17.0779,17.1033,471000.0
2011-03-07 14:00:00,26.91,26.96,26.86,26.88,464600.0,17.097,17.1287,17.0652,17.0779,464600.0
2011-03-07 14:30:00,26.88,26.93,26.85,26.9,437600.0,17.0779,17.1097,17.0588,17.0906,437600.0
2011-03-07 15:00:00,26.9,26.99,26.88,26.97,615000.0,17.0906,17.1478,17.0779,17.1351,615000.0
2011-03-07 15:30:00,26.97,27.05,26.89,26.92,1470000.0,17.1351,17.1859,17.0842,17.1033,1470000.0
2011-03-08 09:30:00,27.1,27.4,27.03,27.37,1014500.0,17.2177,17.4083,17.1732,17.3892,1014500.0
2011-03-08 10:00:00,27.38,27.55,27.38,27.51,879900.0,17.3956,17.5036,17.3956,17.4782,879900.0
2011-03-08 10:30:00,27.51,27.56,27.41,27.51,775500.0,17.4782,17.5099,17.4146,17.4782,775500.0
2011-03-08 11:00:00,27.5,27.73,27.47,27.73,783800.0,17.4718,17.6179,17.4527,17.6179,783800.0
2011-03-08 11:30:00,27.73,27.84,27.71,27.84,1193100.0,17.6179,17.6878,17.6052,17.6878,1193100.0
2011-03-08 12:00:00,27.83,27.87,27.79,27.86,478600.0,17.6815,17.7069,17.6561,17.7005,478600.0
2011-03-08 12:30:00,27.85,27.86,27.71,27.73,343200.0,17.6942,17.7005,17.6052,17.6179,343200.0
2011-03-08 13:00:00,27.73,27.78,27.72,27.78,417800.0,17.6179,17.6497,17.6116,17.6497,417800.0
2011-03-08 13:30:00,27.78,27.81,27.74,27.8,289300.0,17.6497,17.6688,17.6243,17.6624,289300.0
2011-03-08 14:00:00,27.8,27.83,27.72,27.75,700200.0,17.6624,17.6815,17.6116,17.6306,700200.0
2011-03-08 14:30:00,27.74,27.78,27.69,27.78,564000.0,17.6243,17.6497,17.5925,17.6497,564000.0
2011-03-08 15:00:00,27.77,27.82,27.75,27.8,889500.0,17.6433,17.6751,17.6306,17.6624,889500.0
2011-03-08 15:30:00,27.8,27.8,27.71,27.75,2075900.0,17.6624,17.6624,17.6052,17.6306,2075900.0
2011-03-09 09:30:00,27.63,27.74,27.55,27.56,852100.0,17.5544,17.6243,17.5036,17.5099,852100.0
2011-03-09 10:00:00,27.57,27.69,27.53,27.66,646000.0,17.5163,17.5925,17.4909,17.5735,646000.0
2011-03-09 10:30:00,27.66,27.69,27.52,27.54,557000.0,17.5735,17.5925,17.4845,17.4972,557000.0
2011-03-09 11:00:00,27.53,27.75,27.47,27.69,537900.0,17.4909,17.6306,17.4527,17.5925,537900.0
2011-03-09 11:30:00,27.69,27.84,27.62,27.83,454600.0,17.5925,17.6878,17.548,17.6815,454600.0
2011-03-09 12:00:00,27.82,27.94,27.75,27.79,419900.0,17.6751,17.7514,17.6306,17.6561,419900.0
2011-03-09 12:30:00,27.79,27.84,27.73,27.78,270500.0,17.6561,17.6878,17.6179,17.6497,270500.0
2011-03-09 13:00:00,27.78,27.83,27.72,27.8,286300.0,17.6497,17.6815,17.6116,17.6624,286300.0
2011-03-09 13:30:00,27.79,27.8,27.67,27.71,195500.0,17.6561,17.6624,17.5798,17.6052,195500.0
2011-03-09 14:00:00,27.71,27.78,27.7,27.73,228300.0,17.6052,17.6497,17.5989,17.6179,228300.0
2011-03-09 14:30:00,27.73,27.76,27.64,27.76,360500.0,17.6179,17.637,17.5608,17.637,360500.0
2011-03-09 15:00:00,27.75,27.82,27.75,27.78,426500.0,17.6306,17.6751,17.6306,17.6497,426500.0
2011-03-09 15:30:00,27.78,27.83,27.73,27.78,1074700.0,17.6497,17.6815,17.6179,17.6497,1074700.0
2011-03-10 09:30:00,27.45,27.56,27.23,27.26,985700.0,17.44,17.5099,17.3003,17.3193,985700.0
2011-03-10 10:00:00,27.25,27.33,27.13,27.24,874900.0,17.313,17.3638,17.2367,17.3066,874900.0
2011-03-10 10:30:00,27.25,27.39,27.23,27.36,873000.0,17.313,17.4019,17.3003,17.3829,873000.0
2011-03-10 11:00:00,27.37,27.4,27.26,27.35,647800.0,17.3892,17.4083,17.3193,17.3765,647800.0
2011-03-10 11:30:00,27.34,27.38,27.27,27.35,325300.0,17.3701,17.3956,17.3257,17.3765,325300.0
2011-03-10 12:00:00,27.34,27.36,27.2,27.25,510500.0,17.3701,17.3829,17.2812,17.313,510500.0
2011-03-10 12:30:00,27.25,27.31,27.18,27.28,387700.0,17.313,17.3511,17.2685,17.332,387700.0
2011-03-10 13:00:00,27.28,27.34,27.22,27.3,612600.0,17.332,17.3701,17.2939,17.3447,612600.0
2011-03-10 13:30:00,27.3,27.32,27.14,27.24,1242200.0,17.3447,17.3574,17.2431,17.3066,1242200.0
2011-03-10 14:00:00,27.24,27.33,27.22,27.27,609500.0,17.3066,17.3638,17.2939,17.3257,609500.0
2011-03-10 14:30:00,27.26,27.37,27.26,27.28,347100.0,17.3193,17.3892,17.3193,17.332,347100.0
2011-03-10 15:00:00,27.29,27.31,27.19,27.24,585700.0,17.3384,17.3511,17.2748,17.3066,585700.0
2011-03-10 15:30:00,27.24,27.33,27.15,27.19,1783800.0,17.3066,17.3638,17.2494,17.2748,1783800.0
2011-03-11 09:30:00,27.1,27.33,27.06,27.16,983400.0,17.2177,17.3638,17.1923,17.2558,983400.0
2011-03-11 10:00:00,27.16,27.18,27.0,27.04,784300.0,17.2558,17.2685,17.1541,17.1795,784300.0
2011-03-11 10:30:00,27.04,27.06,26.96,26.98,808800.0,17.1795,17.1923,17.1287,17.1414,808800.0
2011-03-11 11:00:00,26.98,27.0,26.9,26.94,549700.0,17.1414,17.1541,17.0906,17.116,549700.0
2011-03-11 11:30:00,26.95,27.07,26.95,27.03,463200.0,17.1224,17.1986,17.1224,17.1732,463200.0
2011-03-11 12:00:00,27.04,27.08,27.0,27.07,499600.0,17.1795,17.205,17.1541,17.1986,499600.0
2011-03-11 12:30:00,27.07,27.08,27.02,27.03,238500.0,17.1986,17.205,17.1668,17.1732,238500.0
2011-03-11 13:00:00,27.03,27.03,26.97,27.0,386900.0,17.1732,17.1732,17.1351,17.1541,386900.0
2011-03-11 13:30:00,27.0,27.05,26.98,27.05,262400.0,17.1541,17.1859,17.1414,17.1859,262400.0
2011-03-11 14:00:00,27.05,27.21,27.05,27.19,556700.0,17.1859,17.2876,17.1859,17.2748,556700.0
2011-03-11 14:30:00,27.2,27.21,27.09,27.09,523500.0,17.2812,17.2876,17.2113,17.2113,523500.0
2011-03-11 15:00:00,27.1,27.19,27.09,27.13,678800.0,17.2177,17.2748,17.2113,17.2367,678800.0
2011-03-11 15:30:00,27.14,27.22,27.11,27.15,1570700.0,17.2431,17.2939,17.224,17.2494,1570700.0
2011-03-14 09:30:00,26.96,27.06,26.9,26.95,569700.0,17.1287,17.1923,17.0906,17.1224,569700.0
2011-03-14 10:00:00,26.94,26.94,26.75,26.76,758700.0,17.116,17.116,16.9953,17.0017,758700.0
2011-03-14 10:30:00,26.76,26.79,26.66,26.67,851600.0,17.0017,17.0207,16.9381,16.9445,851600.0
2011-03-14 11:00:00,26.68,26.7,26.51,26.51,804400.0,16.9508,16.9635,16.8428,16.8428,804400.0
2011-03-14 11:30:00,26.52,26.6,26.5,26.58,592200.0,16.8492,16.9,16.8365,16.8873,592200.0
2011-03-14 12:00:00,26.58,26.65,26.55,26.62,392200.0,16.8873,16.9318,16.8682,16.9127,392200.0
2011-03-14 12:30:00,26.61,26.65,26.54,26.65,384500.0,16.9064,16.9318,16.8619,16.9318,384500.0
2011-03-14 13:00:00,26.64,26.68,26.62,26.63,237100.0,16.9254,16.9508,16.9127,16.9191,237100.0
2011-03-14 13:30:00,26.64,26.7,26.61,26.66,222900.0,16.9254,16.9635,16.9064,16.9381,222900.0
2011-03-14 14:00:00,26.66,26.77,26.66,26.74,364600.0,16.9381,17.008,16.9381,16.9889,364600.0
2011-03-14 14:30:00,26.74,26.75,26.64,26.67,299900.0,16.9889,16.9953,16.9254,16.9445,299900.0
2011-03-14 15:00:00,26.67,26.76,26.64,26.69,504600.0,16.9445,17.0017,16.9254,16.9572,504600.0
2011-03-14 15:30:00,26.7,26.92,26.7,26.89,1476000.0,16.9635,17.1033,16.9635,17.0842,1476000.0
2011-03-15 09:30:00,26.13,26.55,26.07,26.23,1301200.0,16.6014,16.8682,16.5633,16.6649,1301200.0
2011-03-15 10:00:00,26.24,26.49,26.21,26.45,1001300.0,16.6713,16.8301,16.6522,16.8047,1001300.0
2011-03-15 10:30:00,26.46,26.56,26.41,26.45,722200.0,16.8111,16.8746,16.7793,16.8047,722200.0
2011-03-15 11:00:00,26.45,26.46,26.34,26.39,618100.0,16.8047,16.8111,16.7348,16.7666,618100.0
2011-03-15 11:30:00,26.38,26.48,26.35,26.35,1218900.0,16.7602,16.8238,16.7412,16.7412,1218900.0
2011-03-15 12:00:00,26.35,26.52,26.34,26.52,851800.0,16.7412,16.8492,16.7348,16.8492,851800.0
2011-03-15 12:30:00,26.51,26.52,26.34,26.36,552200.0,16.8428,16.8492,16.7348,16.7475,552200.0
2011-03-15 13:00:00,26.36,26.41,26.3,26.41,609000.0,16.7475,16.7793,16.7094,16.7793,609000.0
2011-03-15 13:30:00,26.41,26.49,26.4,26.45,426100.0,16.7793,16.8301,16.7729,16.8047,426100.0
2011-03-15 14:00:00,26.45,26.59,26.36,26.57,674900.0,16.8047,16.8936,16.7475,16.8809,674900.0
2011-03-15 14:30:00,26.57,26.71,26.55,26.64,603900.0,16.8809,16.9699,16.8682,16.9254,603900.0
2011-03-15 15:00:00,26.64,26.86,26.63,26.81,823800.0,16.9254,17.0652,16.9191,17.0334,823800.0
2011-03-15 15:30:00,26.81,26.87,26.7,26.7,1411200.0,17.0334,17.0715,16.9635,16.9635,1411200.0
2011-03-16 09:30:00,26.68,26.75,26.27,26.28,1507400.0,16.9508,16.9953,16.6903,16.6967,1507400.0
2011-03-16 10:00:00,26.29,26.34,26.18,26.28,1273900.0,16.703,16.7348,16.6332,16.6967,1273900.0
2011-03-16 10:30:00,26.29,26.45,26.22,26.28,1308500.0,16.703,16.8047,16.6586,16.6967,1308500.0
2011-03-16 11:00:00,26.28,26.28,25.92,26.21,2594500.0,16.6967,16.6967,16.468,16.6522,2594500.0
2011-03-16 11:30:00,26.22,26.28,26.13,26.21,1018600.0,16.6586,16.6967,16.6014,16.6522,1018600.0
2011-03-16 12:00:00,26.21,26.23,25.99,26.19,1419400.0,16.6522,16.6649,16.5124,16.6395,1419400.0
2011-03-16 12:30:00,26.2,26.24,26.08,26.23,762400.0,16.6459,16.6713,16.5696,16.6649,762400.0
2011-03-16 13:00:00,26.22,26.29,26.16,26.2,608600.0,16.6586,16.703,16.6204,16.6459,608600.0
2011-03-16 13:30:00,26.2,26.22,26.11,26.16,694300.0,16.6459,16.6586,16.5887,16.6204,694300.0
2011-03-16 14:00:00,26.15,26.17,25.95,26.05,1485400.0,16.6141,16.6268,16.487,16.5506,1485400.0
2011-03-16 14:30:00,26.05,26.27,26.01,26.21,1095800.0,16.5506,16.6903,16.5251,16.6522,1095800.0
2011-03-16 15:00:00,26.21,26.25,26.06,26.11,1109600.0,16.6522,16.6776,16.5569,16.5887,1109600.0
2011-03-16 15:30:00,26.1,26.17,26.06,26.16,3025800.0,16.5823,16.6268,16.5569,16.6204,3025800.0
2011-03-17 09:30:00,26.52,26.61,26.28,26.31,890800.0,16.8492,16.9064,16.6967,16.7158,890800.0
2011-03-17 10:00:00,26.31,26.5,26.25,26.42,841500.0,16.7158,16.8365,16.6776,16.7856,841500.0
2011-03-17 10:30:00,26.41,26.44,26.3,26.33,541700.0,16.7793,16.7983,16.7094,16.7285,541700.0
2011-03-17 11:00:00,26.33,26.4,26.15,26.15,973000.0,16.7285,16.7729,16.6141,16.6141,973000.0
2011-03-17 11:30:00,26.15,26.17,25.96,26.03,1068900.0,16.6141,16.6268,16.4934,16.5379,1068900.0
2011-03-17 12:00:00,26.03,26.28,25.99,25.99,1540300.0,16.5379,16.6967,16.5124,16.5124,1540300.0
2011-03-17 12:30:00,26.0,26.02,25.89,25.96,969600.0,16.5188,16.5315,16.4489,16.4934,969600.0
2011-03-17 13:00:00,25.96,26.01,25.79,25.8,1098900.0,16.4934,16.5251,16.3854,16.3917,1098900.0
2011-03-17 13:30:00,25.8,25.83,25.69,25.83,1401500.0,16.3917,16.4108,16.3218,16.4108,1401500.0
2011-03-17 14:00:00,25.83,25.94,25.81,25.86,1074900.0,16.4108,16.4807,16.3981,16.4298,1074900.0
2011-03-17 14:30:00,25.86,26.1,25.85,26.09,592700.0,16.4298,16.5823,16.4235,16.576,592700.0
2011-03-17 15:00:00,26.09,26.34,26.08,26.25,2292200.0,16.576,16.7348,16.5696,16.6776,2292200.0
2011-03-17 15:30:00,26.25,26.35,26.2,26.35,3282800.0,16.6776,16.7412,16.6459,16.7412,3282800.0
2011-03-18 09:30:00,26.75,26.98,26.66,26.93,3019800.0,16.9953,17.1414,16.9381,17.1097,3019800.0
2011-03-18 10:00:00,26.94,27.03,26.91,26.91,1239800.0,17.116,17.1732,17.097,17.097,1239800.0
2011-03-18 10:30:00,26.91,26.95,26.85,26.9,583600.0,17.097,17.1224,17.0588,17.0906,583600.0
2011-03-18 11:00:00,26.9,27.12,26.78,26.78,1262400.0,17.0906,17.2304,17.0144,17.0144,1262400.0
2011-03-18 11:30:00,26.79,27.27,26.71,26.9,3870900.0,17.0207,17.3257,16.9699,17.0906,3870900.0
2011-03-18 12:00:00,26.89,27.05,26.88,26.95,787600.0,17.0842,17.1859,17.0779,17.1224,787600.0
2011-03-18 12:30:00,26.96,27.08,26.92,26.92,637000.0,17.1287,17.205,17.1033,17.1033,637000.0
2011-03-18 13:00:00,26.92,27.04,26.9,26.91,477300.0,17.1033,17.1795,17.0906,17.097,477300.0
2011-03-18 13:30:00,26.91,26.97,26.89,26.89,383900.0,17.097,17.1351,17.0842,17.0842,383900.0
2011-03-18 14:00:00,26.89,26.91,26.79,26.85,618600.0,17.0842,17.097,17.0207,17.0588,618600.0
2011-03-18 14:30:00,26.85,26.89,26.77,26.79,673700.0,17.0588,17.0842,17.008,17.0207,673700.0
2011-03-18 15:00:00,26.79,26.81,26.68,26.69,882700.0,17.0207,17.0334,16.9508,16.9572,882700.0
2011-03-18 15:30:00,26.69,26.75,26.62,26.67,2744700.0,16.9572,16.9953,16.9127,16.9445,2744700.0
2011-03-21 09:30:00,26.89,27.08,26.64,26.93,959700.0,17.0842,17.205,16.9254,17.1097,959700.0
2011-03-21 10:00:00,26.92,26.92,26.68,26.7,763500.0,17.1033,17.1033,16.9508,16.9635,763500.0
2011-03-21 10:30:00,26.7,26.71,26.44,26.49,938400.0,16.9635,16.9699,16.7983,16.8301,938400.0
2011-03-21 11:00:00,26.49,26.6,26.48,26.48,1131400.0,16.8301,16.9,16.8238,16.8238,1131400.0
2011-03-21 11:30:00,26.49,26.53,26.44,26.53,578800.0,16.8301,16.8555,16.7983,16.8555,578800.0
2011-03-21 12:00:00,26.54,26.58,26.49,26.57,313100.0,16.8619,16.8873,16.8301,16.8809,313100.0
2011-03-21 12:30:00,26.57,26.58,26.42,26.46,521400.0,16.8809,16.8873,16.7856,16.8111,521400.0
2011-03-21 13:00:00,26.45,26.52,26.44,26.49,446600.0,16.8047,16.8492,16.7983,16.8301,446600.0
2011-03-21 13:30:00,26.5,26.57,26.48,26.57,327900.0,16.8365,16.8809,16.8238,16.8809,327900.0
2011-03-21 14:00:00,26.57,26.6,26.55,26.59,335600.0,16.8809,16.9,16.8682,16.8936,335600.0
2011-03-21 14:30:00,26.58,26.63,26.55,26.55,332200.0,16.8873,16.9191,16.8682,16.8682,332200.0
2011-03-21 15:00:00,26.56,26.59,26.49,26.5,515000.0,16.8746,16.8936,16.8301,16.8365,515000.0
2011-03-21 15:30:00,26.5,26.66,26.49,26.6,2052400.0,16.8365,16.9381,16.8301,16.9,2052400.0
2011-03-22 09:30:00,26.63,26.69,26.54,26.65,591200.0,16.9191,16.9572,16.8619,16.9318,591200.0
2011-03-22 10:00:00,26.65,26.81,26.65,26.78,371600.0,16.9318,17.0334,16.9318,17.0144,371600.0
2011-03-22 10:30:00,26.78,26.78,26.57,26.57,686300.0,17.0144,17.0144,16.8809,16.8809,686300.0
2011-03-22 11:00:00,26.58,26.59,26.51,26.53,521200.0,16.8873,16.8936,16.8428,16.8555,521200.0
2011-03-22 11:30:00,26.53,26.63,26.5,26.61,327400.0,16.8555,16.9191,16.8365,16.9064,327400.0
2011-03-22 12:00:00,26.62,26.62,26.49,26.49,271700.0,16.9127,16.9127,16.8301,16.8301,271700.0
2011-03-22 12:30:00,26.5,26.5,26.43,26.47,281500.0,16.8365,16.8365,16.792,16.8174,281500.0
2011-03-22 13:00:00,26.48,26.48,26.4,26.4,267400.0,16.8238,16.8238,16.7729,16.7729,267400.0
2011-03-22 13:30:00,26.4,26.44,26.38,26.44,307000.0,16.7729,16.7983,16.7602,16.7983,307000.0
2011-03-22 14:00:00,26.44,26.49,26.41,26.48,534300.0,16.7983,16.8301,16.7793,16.8238,534300.0
2011-03-22 14:30:00,26.49,26.57,26.49,26.55,489900.0,16.8301,16.8809,16.8301,16.8682,489900.0
2011-03-22 15:00:00,26.55,26.55,26.47,26.51,360300.0,16.8682,16.8682,16.8174,16.8428,360300.0
2011-03-22 15:30:00,26.51,26.55,26.46,26.47,908200.0,16.8428,16.8682,16.8111,16.8174,908200.0
2011-03-23 09:30:00,26.39,26.39,26.14,26.16,481700.0,16.7666,16.7666,16.6077,16.6204,481700.0
2011-03-23 10:00:00,26.17,26.27,26.03,26.24,1030900.0,16.6268,16.6903,16.5379,16.6713,1030900.0
2011-03-23 10:30:00,26.25,26.28,26.2,26.24,552000.0,16.6776,16.6967,16.6459,16.6713,552000.0
2011-03-23 11:00:00,26.25,26.29,26.2,26.21,498300.0,16.6776,16.703,16.6459,16.6522,498300.0
2011-03-23 11:30:00,26.21,26.29,26.18,26.19,256500.0,16.6522,16.703,16.6332,16.6395,256500.0
2011-03-23 12:00:00,26.19,26.25,26.14,26.25,223500.0,16.6395,16.6776,16.6077,16.6776,223500.0
2011-03-23 12:30:00,26.25,26.28,26.18,26.21,287600.0,16.6776,16.6967,16.6332,16.6522,287600.0
2011-03-23 13:00:00,26.21,26.27,26.19,26.27,299500.0,16.6522,16.6903,16.6395,16.6903,299500.0
2011-03-23 13:30:00,26.26,26.41,26.26,26.39,424600.0,16.684,16.7793,16.684,16.7666,424600.0
2011-03-23 14:00:00,26.39,26.4,26.32,26.38,440400.0,16.7666,16.7729,16.7221,16.7602,440400.0
2011-03-23 14:30:00,26.38,26.53,26.35,26.49,894100.0,16.7602,16.8555,16.7412,16.8301,894100.0
2011-03-23 15:00:00,26.5,26.53,26.44,26.49,420600.0,16.8365,16.8555,16.7983,16.8301,420600.0
2011-03-23 15:30:00,26.48,26.52,26.45,26.46,1091800.0,16.8238,16.8492,16.8047,16.8111,1091800.0
2011-03-24 09:30:00,26.69,26.73,26.48,26.49,1200500.0,16.9572,16.9826,16.8238,16.8301,1200500.0
2011-03-24 10:00:00,26.48,26.58,26.44,26.55,577300.0,16.8238,16.8873,16.7983,16.8682,577300.0
2011-03-24 10:30:00,26.55,26.64,26.48,26.6,340000.0,16.8682,16.9254,16.8238,16.9,340000.0
2011-03-24 11:00:00,26.61,26.69,26.59,26.66,420700.0,16.9064,16.9572,16.8936,16.9381,420700.0
2011-03-24 11:30:00,26.67,26.69,26.62,26.63,297000.0,16.9445,16.9572,16.9127,16.9191,297000.0
2011-03-24 12:00:00,26.62,26.72,26.62,26.7,250500.0,16.9127,16.9762,16.9127,16.9635,250500.0
2011-03-24 12:30:00,26.7,26.71,26.6,26.62,230300.0,16.9635,16.9699,16.9,16.9127,230300.0
2011-03-24 13:00:00,26.61,26.65,26.58,26.65,254300.0,16.9064,16.9318,16.8873,16.9318,254300.0
2011-03-24 13:30:00,26.65,26.66,26.55,26.6,244300.0,16.9318,16.9381,16.8682,16.9,244300.0
2011-03-24 14:00:00,26.61,26.65,26.6,26.63,196500.0,16.9064,16.9318,16.9,16.9191,196500.0
2011-03-24 14:30:00,26.63,26.64,26.58,26.59,303800.0,16.9191,16.9254,16.8873,16.8936,303800.0
2011-03-24 15:00:00,26.58,26.66,26.57,26.66,549000.0,16.8873,16.9381,16.8809,16.9381,549000.0
2011-03-24 15:30:00,26.66,26.68,26.62,26.67,962300.0,16.9381,16.9508,16.9127,16.9445,962300.0
2011-03-25 09:30:00,26.75,26.84,26.69,26.83,1197100.0,16.9953,17.0525,16.9572,17.0461,1197100.0
2011-03-25 10:00:00,26.83,26.89,26.81,26.89,487700.0,17.0461,17.0842,17.0334,17.0842,487700.0
2011-03-25 10:30:00,26.89,27.02,26.88,27.0,702700.0,17.0842,17.1668,17.0779,17.1541,702700.0
2011-03-25 11:00:00,27.0,27.05,26.97,26.98,534500.0,17.1541,17.1859,17.1351,17.1414,534500.0
2011-03-25 11:30:00,26.98,27.05,26.96,27.0,519600.0,17.1414,17.1859,17.1287,17.1541,519600.0
2011-03-25 12:00:00,27.01,27.02,26.96,26.97,321800.0,17.1605,17.1668,17.1287,17.1351,321800.0
2011-03-25 12:30:00,26.97,26.99,26.94,26.95,281100.0,17.1351,17.1478,17.116,17.1224,281100.0
2011-03-25 13:00:00,26.95,27.0,26.95,26.98,485900.0,17.1224,17.1541,17.1224,17.1414,485900.0
2011-03-25 13:30:00,26.97,26.99,26.89,26.92,270600.0,17.1351,17.1478,17.0842,17.1033,270600.0
2011-03-25 14:00:00,26.92,26.93,26.88,26.89,361100.0,17.1033,17.1097,17.0779,17.0842,361100.0
2011-03-25 14:30:00,26.89,26.93,26.88,26.91,398500.0,17.0842,17.1097,17.0779,17.097,398500.0
2011-03-25 15:00:00,26.91,26.95,26.87,26.9,566500.0,17.097,17.1224,17.0715,17.0906,566500.0
2011-03-25 15:30:00,26.9,26.94,26.88,26.9,1494700.0,17.0906,17.116,17.0779,17.0906,1494700.0
2011-03-28 09:30:00,26.99,27.04,26.83,26.89,622500.0,17.1478,17.1795,17.0461,17.0842,622500.0
2011-03-28 10:00:00,26.89,26.99,26.89,26.99,709000.0,17.0842,17.1478,17.0842,17.1478,709000.0
2011-03-28 10:30:00,26.98,27.01,26.98,26.99,592500.0,17.1414,17.1605,17.1414,17.1478,592500.0
2011-03-28 11:00:00,26.98,26.99,26.93,26.96,399900.0,17.1414,17.1478,17.1097,17.1287,399900.0
2011-03-28 11:30:00,26.96,26.96,26.9,26.92,267500.0,17.1287,17.1287,17.0906,17.1033,267500.0
2011-03-28 12:00:00,26.91,26.95,26.9,26.93,180000.0,17.097,17.1224,17.0906,17.1097,180000.0
2011-03-28 12:30:00,26.93,26.94,26.91,26.92,170100.0,17.1097,17.116,17.097,17.1033,170100.0
2011-03-28 13:00:00,26.91,26.93,26.91,26.92,203700.0,17.097,17.1097,17.097,17.1033,203700.0
2011-03-28 13:30:00,26.92,26.93,26.89,26.9,261300.0,17.1033,17.1097,17.0842,17.0906,261300.0
2011-03-28 14:00:00,26.9,26.91,26.82,26.83,276300.0,17.0906,17.097,17.0398,17.0461,276300.0
2011-03-28 14:30:00,26.84,26.89,26.83,26.88,278200.0,17.0525,17.0842,17.0461,17.0779,278200.0
2011-03-28 15:00:00,26.88,26.94,26.88,26.94,525000.0,17.0779,17.116,17.0779,17.116,525000.0
2011-03-28 15:30:00,26.93,26.94,26.89,26.89,1265500.0,17.1097,17.116,17.0842,17.0842,1265500.0
2011-03-29 09:30:00,26.73,26.73,26.58,26.62,769500.0,17.0622,17.0622,16.9665,16.992,769500.0
2011-03-29 10:00:00,26.62,26.72,26.59,26.7,861400.0,16.992,17.0559,16.9729,17.0431,861400.0
2011-03-29 10:30:00,26.69,26.74,26.63,26.66,622200.0,17.0367,17.0686,16.9984,17.0176,622200.0
2011-03-29 11:00:00,26.66,26.72,26.65,26.67,456900.0,17.0176,17.0559,17.0112,17.0239,456900.0
2011-03-29 11:30:00,26.68,26.74,26.67,26.71,334900.0,17.0303,17.0686,17.0239,17.0495,334900.0
2011-03-29 12:00:00,26.72,26.72,26.67,26.67,351300.0,17.0559,17.0559,17.0239,17.0239,351300.0
2011-03-29 12:30:00,26.68,26.7,26.66,26.66,380300.0,17.0303,17.0431,17.0176,17.0176,380300.0
2011-03-29 13:00:00,26.66,26.68,26.64,26.67,349100.0,17.0176,17.0303,17.0048,17.0239,349100.0
2011-03-29 13:30:00,26.66,26.68,26.64,26.65,337800.0,17.0176,17.0303,17.0048,17.0112,337800.0
2011-03-29 14:00:00,26.64,26.7,26.64,26.67,386200.0,17.0048,17.0431,17.0048,17.0239,386200.0
2011-03-29 14:30:00,26.67,26.73,26.67,26.7,452600.0,17.0239,17.0622,17.0239,17.0431,452600.0
2011-03-29 15:00:00,26.7,26.71,26.62,26.64,1685300.0,17.0431,17.0495,16.992,17.0048,1685300.0
2011-03-29 15:30:00,26.64,26.66,26.63,26.65,1439200.0,17.0048,17.0176,16.9984,17.0112,1439200.0
2011-03-30 09:30:00,26.83,26.84,26.64,26.75,638700.0,17.1261,17.1325,17.0048,17.075,638700.0
2011-03-30 10:00:00,26.75,26.75,26.66,26.7,1066500.0,17.075,17.075,17.0176,17.0431,1066500.0
2011-03-30 10:30:00,26.7,26.75,26.68,26.74,1227200.0,17.0431,17.075,17.0303,17.0686,1227200.0
2011-03-30 11:00:00,26.75,26.76,26.7,26.73,1016900.0,17.075,17.0814,17.0431,17.0622,1016900.0
2011-03-30 11:30:00,26.74,26.76,26.71,26.74,549100.0,17.0686,17.0814,17.0495,17.0686,549100.0
2011-03-30 12:00:00,26.74,26.79,26.7,26.72,1758100.0,17.0686,17.1005,17.0431,17.0559,1758100.0
2011-03-30 12:30:00,26.73,26.75,26.72,26.75,458000.0,17.0622,17.075,17.0559,17.075,458000.0
2011-03-30 13:00:00,26.75,26.77,26.72,26.73,451200.0,17.075,17.0878,17.0559,17.0622,451200.0
2011-03-30 13:30:00,26.73,26.82,26.71,26.76,589700.0,17.0622,17.1197,17.0495,17.0814,589700.0
2011-03-30 14:00:00,26.77,26.79,26.72,26.74,544800.0,17.0878,17.1005,17.0559,17.0686,544800.0
2011-03-30 14:30:00,26.75,26.8,26.75,26.79,432200.0,17.075,17.1069,17.075,17.1005,432200.0
2011-03-30 15:00:00,26.79,26.82,26.7,26.71,1550200.0,17.1005,17.1197,17.0431,17.0495,1550200.0
2011-03-30 15:30:00,26.71,26.74,26.65,26.66,1590700.0,17.0495,17.0686,17.0112,17.0176,1590700.0
2011-03-31 09:30:00,26.53,26.66,26.37,26.39,760200.0,16.9346,17.0176,16.8325,16.8452,760200.0
2011-03-31 10:00:00,26.39,26.41,26.28,26.39,974000.0,16.8452,16.858,16.775,16.8452,974000.0
2011-03-31 10:30:00,26.4,26.45,26.37,26.44,441600.0,16.8516,16.8835,16.8325,16.8771,441600.0
2011-03-31 11:00:00,26.45,26.45,26.34,26.34,453000.0,16.8835,16.8835,16.8133,16.8133,453000.0
2011-03-31 11:30:00,26.34,26.35,26.32,26.33,332800.0,16.8133,16.8197,16.8005,16.8069,332800.0
2011-03-31 12:00:00,26.34,26.39,26.33,26.39,424300.0,16.8133,16.8452,16.8069,16.8452,424300.0
2011-03-31 12:30:00,26.4,26.43,26.34,26.43,415900.0,16.8516,16.8708,16.8133,16.8708,415900.0
2011-03-31 13:00:00,26.43,26.43,26.38,26.42,280800.0,16.8708,16.8708,16.8388,16.8644,280800.0
2011-03-31 13:30:00,26.42,26.42,26.38,26.38,211400.0,16.8644,16.8644,16.8388,16.8388,211400.0
2011-03-31 14:00:00,26.38,26.4,26.34,26.34,576200.0,16.8388,16.8516,16.8133,16.8133,576200.0
2011-03-31 14:30:00,26.35,26.36,26.28,26.33,747400.0,16.8197,16.8261,16.775,16.8069,747400.0
2011-03-31 15:00:00,26.32,26.34,26.28,26.31,500600.0,16.8005,16.8133,16.775,16.7942,500600.0
2011-03-31 15:30:00,26.32,26.43,26.23,26.43,2665900.0,16.8005,16.8708,16.7431,16.8708,2665900.0
2011-04-01 09:30:00,26.73,26.75,26.55,26.58,1004100.0,17.0622,17.075,16.9474,16.9665,1004100.0
2011-04-01 10:00:00,26.58,26.73,26.58,26.65,1563300.0,16.9665,17.0622,16.9665,17.0112,1563300.0
2011-04-01 10:30:00,26.65,26.7,26.63,26.68,1299200.0,17.0112,17.0431,16.9984,17.0303,1299200.0
2011-04-01 11:00:00,26.68,26.69,26.66,26.69,660400.0,17.0303,17.0367,17.0176,17.0367,660400.0
2011-04-01 11:30:00,26.69,26.71,26.67,26.7,853100.0,17.0367,17.0495,17.0239,17.0431,853100.0
2011-04-01 12:00:00,26.7,26.72,26.65,26.66,1534800.0,17.0431,17.0559,17.0112,17.0176,1534800.0
2011-04-01 12:30:00,26.67,26.67,26.62,26.62,438700.0,17.0239,17.0239,16.992,16.992,438700.0
2011-04-01 13:00:00,26.62,26.63,26.61,26.61,384400.0,16.992,16.9984,16.9856,16.9856,384400.0
2011-04-01 13:30:00,26.62,26.65,26.61,26.65,375800.0,16.992,17.0112,16.9856,17.0112,375800.0
2011-04-01 14:00:00,26.64,26.7,26.64,26.7,402200.0,17.0048,17.0431,17.0048,17.0431,402200.0
2011-04-01 14:30:00,26.69,26.7,26.58,26.59,907600.0,17.0367,17.0431,16.9665,16.9729,907600.0
2011-04-01 15:00:00,26.6,26.61,26.52,26.59,722800.0,16.9793,16.9856,16.9282,16.9729,722800.0
2011-04-01 15:30:00,26.59,26.72,26.57,26.68,1718900.0,16.9729,17.0559,16.9601,17.0303,1718900.0
2011-04-04 09:30:00,26.75,26.78,26.62,26.65,739200.0,17.075,17.0942,16.992,17.0112,739200.0
2011-04-04 10:00:00,26.65,26.69,26.61,26.65,374000.0,17.0112,17.0367,16.9856,17.0112,374000.0
2011-04-04 10:30:00,26.66,26.66,26.6,26.62,425200.0,17.0176,17.0176,16.9793,16.992,425200.0
2011-04-04 11:00:00,26.62,26.62,26.58,26.61,493900.0,16.992,16.992,16.9665,16.9856,493900.0
2011-04-04 11:30:00,26.61,26.61,26.52,26.55,378300.0,16.9856,16.9856,16.9282,16.9474,378300.0
2011-04-04 12:00:00,26.56,26.59,26.55,26.59,199500.0,16.9537,16.9729,16.9474,16.9729,199500.0
2011-04-04 12:30:00,26.59,26.59,26.52,26.54,326300.0,16.9729,16.9729,16.9282,16.941,326300.0
2011-04-04 13:00:00,26.55,26.57,26.52,26.55,350100.0,16.9474,16.9601,16.9282,16.9474,350100.0
2011-04-04 13:30:00,26.55,26.56,26.49,26.51,371500.0,16.9474,16.9537,16.9091,16.9218,371500.0
2011-04-04 14:00:00,26.51,26.56,26.5,26.51,401700.0,16.9218,16.9537,16.9154,16.9218,401700.0
2011-04-04 14:30:00,26.51,26.51,26.48,26.5,333700.0,16.9218,16.9218,16.9027,16.9154,333700.0
2011-04-04 15:00:00,26.51,26.55,26.48,26.54,460000.0,16.9218,16.9474,16.9027,16.941,460000.0
2011-04-04 15:30:00,26.55,26.61,26.53,26.58,855600.0,16.9474,16.9856,16.9346,16.9665,855600.0
2011-04-05 09:30:00,26.5,26.59,26.45,26.57,799100.0,16.9154,16.9729,16.8835,16.9601,799100.0
2011-04-05 10:00:00,26.57,26.61,26.49,26.6,824700.0,16.9601,16.9856,16.9091,16.9793,824700.0
2011-04-05 10:30:00,26.6,26.64,26.53,26.58,646200.0,16.9793,17.0048,16.9346,16.9665,646200.0
2011-04-05 11:00:00,26.58,26.61,26.55,26.57,465600.0,16.9665,16.9856,16.9474,16.9601,465600.0
2011-04-05 11:30:00,26.57,26.62,26.55,26.59,620400.0,16.9601,16.992,16.9474,16.9729,620400.0
2011-04-05 12:00:00,26.58,26.62,26.58,26.61,336300.0,16.9665,16.992,16.9665,16.9856,336300.0
2011-04-05 12:30:00,26.61,26.65,26.59,26.63,1210300.0,16.9856,17.0112,16.9729,16.9984,1210300.0
2011-04-05 13:00:00,26.63,26.67,26.58,26.6,369900.0,16.9984,17.0239,16.9665,16.9793,369900.0
2011-04-05 13:30:00,26.6,26.61,26.55,26.56,364900.0,16.9793,16.9856,16.9474,16.9537,364900.0
2011-04-05 14:00:00,26.55,26.6,26.52,26.56,280700.0,16.9474,16.9793,16.9282,16.9537,280700.0
2011-04-05 14:30:00,26.56,26.6,26.52,26.57,724900.0,16.9537,16.9793,16.9282,16.9601,724900.0
2011-04-05 15:00:00,26.57,26.6,26.54,26.55,702800.0,16.9601,16.9793,16.941,16.9474,702800.0
2011-04-05 15:30:00,26.55,26.56,26.5,26.52,1291800.0,16.9474,16.9537,16.9154,16.9282,1291800.0
2011-04-06 09:30:00,26.65,26.68,26.51,26.55,850000.0,17.0112,17.0303,16.9218,16.9474,850000.0
2011-04-06 10:00:00,26.55,26.57,26.49,26.52,684200.0,16.9474,16.9601,16.9091,16.9282,684200.0
2011-04-06 10:30:00,26.52,26.73,26.51,26.67,1044400.0,16.9282,17.0622,16.9218,17.0239,1044400.0
2011-04-06 11:00:00,26.67,26.71,26.59,26.7,1095700.0,17.0239,17.0495,16.9729,17.0431,1095700.0
2011-04-06 11:30:00,26.7,26.72,26.66,26.66,635700.0,17.0431,17.0559,17.0176,17.0176,635700.0
2011-04-06 12:00:00,26.66,26.71,26.64,26.71,404400.0,17.0176,17.0495,17.0048,17.0495,404400.0
2011-04-06 12:30:00,26.71,26.73,26.67,26.72,433900.0,17.0495,17.0622,17.0239,17.0559,433900.0
2011-04-06 13:00:00,26.72,26.73,26.68,26.69,242000.0,17.0559,17.0622,17.0303,17.0367,242000.0
2011-04-06 13:30:00,26.69,26.74,26.68,26.73,382500.0,17.0367,17.0686,17.0303,17.0622,382500.0
2011-04-06 14:00:00,26.74,26.84,26.71,26.79,559800.0,17.0686,17.1325,17.0495,17.1005,559800.0
2011-04-06 14:30:00,26.78,26.84,26.78,26.84,1220000.0,17.0942,17.1325,17.0942,17.1325,1220000.0
2011-04-06 15:00:00,26.84,26.93,26.83,26.89,2272000.0,17.1325,17.1899,17.1261,17.1644,2272000.0
2011-04-06 15:30:00,26.9,26.97,26.87,26.89,1927300.0,17.1708,17.2154,17.1516,17.1644,1927300.0
2011-04-07 09:30:00,26.96,27.0,26.81,27.0,1434400.0,17.2091,17.2346,17.1133,17.2346,1434400.0
2011-04-07 10:00:00,27.0,27.05,26.85,26.86,968500.0,17.2346,17.2665,17.1388,17.1452,968500.0
2011-04-07 10:30:00,26.86,26.86,26.68,26.85,698600.0,17.1452,17.1452,17.0303,17.1388,698600.0
2011-04-07 11:00:00,26.85,26.9,26.76,26.77,528400.0,17.1388,17.1708,17.0814,17.0878,528400.0
2011-04-07 11:30:00,26.78,26.78,26.61,26.7,738900.0,17.0942,17.0942,16.9856,17.0431,738900.0
2011-04-07 12:00:00,26.7,26.75,26.69,26.69,424800.0,17.0431,17.075,17.0367,17.0367,424800.0
2011-04-07 12:30:00,26.7,26.75,26.64,26.64,505800.0,17.0431,17.075,17.0048,17.0048,505800.0
2011-04-07 13:00:00,26.65,26.65,26.46,26.48,951500.0,17.0112,17.0112,16.8899,16.9027,951500.0
2011-04-07 13:30:00,26.47,26.51,26.4,26.42,964900.0,16.8963,16.9218,16.8516,16.8644,964900.0
2011-04-07 14:00:00,26.42,26.43,26.35,26.36,1989700.0,16.8644,16.8708,16.8197,16.8261,1989700.0
2011-04-07 14:30:00,26.36,26.5,26.33,26.5,1020600.0,16.8261,16.9154,16.8069,16.9154,1020600.0
2011-04-07 15:00:00,26.49,26.52,26.41,26.44,779100.0,16.9091,16.9282,16.858,16.8771,779100.0
2011-04-07 15:30:00,26.43,26.5,26.4,26.44,2814000.0,16.8708,16.9154,16.8516,16.8771,2814000.0
2011-04-08 09:30:00,26.54,26.6,26.41,26.42,897900.0,16.941,16.9793,16.858,16.8644,897900.0
2011-04-08 10:00:00,26.43,26.46,26.31,26.35,605100.0,16.8708,16.8899,16.7942,16.8197,605100.0
2011-04-08 10:30:00,26.35,26.38,26.28,26.3,520300.0,16.8197,16.8388,16.775,16.7878,520300.0
2011-04-08 11:00:00,26.29,26.3,26.21,26.23,656700.0,16.7814,16.7878,16.7303,16.7431,656700.0
2011-04-08 11:30:00,26.23,26.28,26.21,26.24,476500.0,16.7431,16.775,16.7303,16.7495,476500.0
2011-04-08 12:00:00,26.23,26.26,26.22,26.22,291400.0,16.7431,16.7622,16.7367,16.7367,291400.0
2011-04-08 12:30:00,26.23,26.25,26.17,26.19,363100.0,16.7431,16.7559,16.7048,16.7176,363100.0
2011-04-08 13:00:00,26.19,26.2,26.12,26.12,472400.0,16.7176,16.7239,16.6729,16.6729,472400.0
2011-04-08 13:30:00,26.13,26.17,26.11,26.14,369600.0,16.6793,16.7048,16.6665,16.6856,369600.0
2011-04-08 14:00:00,26.14,26.19,26.14,26.15,394600.0,16.6856,16.7176,16.6856,16.692,394600.0
2011-04-08 14:30:00,26.15,26.17,26.09,26.09,659900.0,16.692,16.7048,16.6537,16.6537,659900.0
2011-04-08 15:00:00,26.09,26.13,26.05,26.08,923300.0,16.6537,16.6793,16.6282,16.6473,923300.0
2011-04-08 15:30:00,26.08,26.22,26.07,26.19,1537300.0,16.6473,16.7367,16.641,16.7176,1537300.0
2011-04-11 09:30:00,26.11,26.44,26.11,26.4,874100.0,16.6665,16.8771,16.6665,16.8516,874100.0
2011-04-11 10:00:00,26.4,26.4,26.25,26.3,749200.0,16.8516,16.8516,16.7559,16.7878,749200.0
2011-04-11 10:30:00,26.29,26.38,26.27,26.36,440900.0,16.7814,16.8388,16.7686,16.8261,440900.0
2011-04-11 11:00:00,26.36,26.38,26.27,26.27,290200.0,16.8261,16.8388,16.7686,16.7686,290200.0
2011-04-11 11:30:00,26.28,26.31,26.26,26.27,394300.0,16.775,16.7942,16.7622,16.7686,394300.0
2011-04-11 12:00:00,26.27,26.32,26.25,26.26,261000.0,16.7686,16.8005,16.7559,16.7622,261000.0
2011-04-11 12:30:00,26.26,26.27,26.22,26.24,207100.0,16.7622,16.7686,16.7367,16.7495,207100.0
2011-04-11 13:00:00,26.23,26.26,26.19,26.23,289800.0,16.7431,16.7622,16.7176,16.7431,289800.0
2011-04-11 13:30:00,26.24,26.26,26.21,26.25,260900.0,16.7495,16.7622,16.7303,16.7559,260900.0
2011-04-11 14:00:00,26.24,26.26,26.18,26.2,378900.0,16.7495,16.7622,16.7112,16.7239,378900.0
2011-04-11 14:30:00,26.2,26.22,26.14,26.16,441700.0,16.7239,16.7367,16.6856,16.6984,441700.0
2011-04-11 15:00:00,26.16,26.17,26.08,26.13,801400.0,16.6984,16.7048,16.6473,16.6793,801400.0
2011-04-11 15:30:00,26.13,26.14,26.08,26.09,1200700.0,16.6793,16.6856,16.6473,16.6537,1200700.0
2011-04-12 09:30:00,25.94,26.19,25.94,26.16,1690600.0,16.558,16.7176,16.558,16.6984,1690600.0
2011-04-12 10:00:00,26.16,26.21,26.06,26.11,1035500.0,16.6984,16.7303,16.6346,16.6665,1035500.0
2011-04-12 10:30:00,26.11,26.24,26.09,26.12,652200.0,16.6665,16.7495,16.6537,16.6729,652200.0
2011-04-12 11:00:00,26.11,26.18,26.09,26.17,518800.0,16.6665,16.7112,16.6537,16.7048,518800.0
2011-04-12 11:30:00,26.17,26.23,26.17,26.23,379800.0,16.7048,16.7431,16.7048,16.7431,379800.0
2011-04-12 12:00:00,26.22,26.27,26.21,26.26,377100.0,16.7367,16.7686,16.7303,16.7622,377100.0
2011-04-12 12:30:00,26.26,26.36,26.23,26.28,480700.0,16.7622,16.8261,16.7431,16.775,480700.0
2011-04-12 13:00:00,26.28,26.36,26.27,26.36,612600.0,16.775,16.8261,16.7686,16.8261,612600.0
2011-04-12 13:30:00,26.36,26.55,26.36,26.49,1122100.0,16.8261,16.9474,16.8261,16.9091,1122100.0
2011-04-12 14:00:00,26.49,26.57,26.47,26.57,722100.0,16.9091,16.9601,16.8963,16.9601,722100.0
2011-04-12 14:30:00,26.56,26.59,26.4,26.42,867200.0,16.9537,16.9729,16.8516,16.8644,867200.0
2011-04-12 15:00:00,26.41,26.42,26.32,26.39,1551100.0,16.858,16.8644,16.8005,16.8452,1551100.0
2011-04-12 15:30:00,26.38,26.41,26.32,26.36,1958800.0,16.8388,16.858,16.8005,16.8261,1958800.0
2011-04-13 09:30:00,26.54,26.56,26.15,26.26,1628500.0,16.941,16.9537,16.692,16.7622,1628500.0
2011-04-13 10:00:00,26.25,26.3,26.17,26.23,1157800.0,16.7559,16.7878,16.7048,16.7431,1157800.0
2011-04-13 10:30:00,26.23,26.28,26.16,26.19,666300.0,16.7431,16.775,16.6984,16.7176,666300.0
2011-04-13 11:00:00,26.19,26.22,26.15,26.16,512900.0,16.7176,16.7367,16.692,16.6984,512900.0
2011-04-13 11:30:00,26.16,26.17,26.09,26.1,280800.0,16.6984,16.7048,16.6537,16.6601,280800.0
2011-04-13 12:00:00,26.1,26.13,26.04,26.05,380700.0,16.6601,16.6793,16.6218,16.6282,380700.0
2011-04-13 12:30:00,26.05,26.06,25.95,25.96,707600.0,16.6282,16.6346,16.5644,16.5707,707600.0
2011-04-13 13:00:00,25.96,26.02,25.96,26.0,728300.0,16.5707,16.609,16.5707,16.5963,728300.0
2011-04-13 13:30:00,26.0,26.01,25.92,25.94,856200.0,16.5963,16.6027,16.5452,16.558,856200.0
2011-04-13 14:00:00,25.94,26.05,25.93,26.03,597700.0,16.558,16.6282,16.5516,16.6154,597700.0
2011-04-13 14:30:00,26.03,26.08,25.99,26.03,984900.0,16.6154,16.6473,16.5899,16.6154,984900.0
2011-04-13 15:00:00,26.02,26.08,26.0,26.04,1346900.0,16.609,16.6473,16.5963,16.6218,1346900.0
2011-04-13 15:30:00,26.03,26.04,25.99,25.99,2943300.0,16.6154,16.6218,16.5899,16.5899,2943300.0
2011-04-14 09:30:00,25.86,25.99,25.61,25.73,1645700.0,16.5069,16.5899,16.3473,16.4239,1645700.0
2011-04-14 10:00:00,25.73,25.82,25.67,25.77,1750200.0,16.4239,16.4814,16.3856,16.4495,1750200.0
2011-04-14 10:30:00,25.76,25.83,25.69,25.73,1373000.0,16.4431,16.4878,16.3984,16.4239,1373000.0
2011-04-14 11:00:00,25.73,25.77,25.64,25.69,1095900.0,16.4239,16.4495,16.3665,16.3984,1095900.0
2011-04-14 11:30:00,25.69,25.71,25.6,25.66,748300.0,16.3984,16.4112,16.3409,16.3792,748300.0
2011-04-14 12:00:00,25.66,25.7,25.63,25.65,603300.0,16.3792,16.4048,16.3601,16.3729,603300.0
2011-04-14 12:30:00,25.65,25.67,25.64,25.65,645200.0,16.3729,16.3856,16.3665,16.3729,645200.0
2011-04-14 13:00:00,25.65,25.69,25.62,25.69,824900.0,16.3729,16.3984,16.3537,16.3984,824900.0
2011-04-14 13:30:00,25.69,25.71,25.6,25.61,697900.0,16.3984,16.4112,16.3409,16.3473,697900.0
2011-04-14 14:00:00,25.61,25.71,25.6,25.71,801000.0,16.3473,16.4112,16.3409,16.4112,801000.0
2011-04-14 14:30:00,25.71,25.74,25.7,25.72,507300.0,16.4112,16.4303,16.4048,16.4175,507300.0
2011-04-14 15:00:00,25.72,25.86,25.7,25.86,1239300.0,16.4175,16.5069,16.4048,16.5069,1239300.0
2011-04-14 15:30:00,25.85,25.87,25.79,25.83,1896000.0,16.5005,16.5133,16.4622,16.4878,1896000.0
2011-04-15 09:30:00,25.96,25.98,25.84,25.89,2122500.0,16.5707,16.5835,16.4941,16.5261,2122500.0
2011-04-15 10:00:00,25.9,25.96,25.82,25.87,1160700.0,16.5324,16.5707,16.4814,16.5133,1160700.0
2011-04-15 10:30:00,25.86,25.9,25.8,25.86,1179800.0,16.5069,16.5324,16.4686,16.5069,1179800.0
2011-04-15 11:00:00,25.86,25.9,25.84,25.9,747900.0,16.5069,16.5324,16.4941,16.5324,747900.0
2011-04-15 11:30:00,25.9,25.97,25.87,25.92,589200.0,16.5324,16.5771,16.5133,16.5452,589200.0
2011-04-15 12:00:00,25.92,25.95,25.88,25.93,606100.0,16.5452,16.5644,16.5197,16.5516,606100.0
2011-04-15 12:30:00,25.93,26.01,25.93,25.98,527100.0,16.5516,16.6027,16.5516,16.5835,527100.0
2011-04-15 13:00:00,25.98,26.04,25.97,26.0,603700.0,16.5835,16.6218,16.5771,16.5963,603700.0
2011-04-15 13:30:00,25.99,26.0,25.97,25.99,253300.0,16.5899,16.5963,16.5771,16.5899,253300.0
2011-04-15 14:00:00,25.98,26.0,25.97,26.0,318600.0,16.5835,16.5963,16.5771,16.5963,318600.0
2011-04-15 14:30:00,26.0,26.01,25.98,26.01,647100.0,16.5963,16.6027,16.5835,16.6027,647100.0
2011-04-15 15:00:00,26.0,26.02,25.98,26.0,1009300.0,16.5963,16.609,16.5835,16.5963,1009300.0
2011-04-15 15:30:00,26.0,26.0,25.89,25.94,2628900.0,16.5963,16.5963,16.5261,16.558,2628900.0
2011-04-18 09:30:00,25.68,25.86,25.57,25.74,1139300.0,16.392,16.5069,16.3218,16.4303,1139300.0
2011-04-18 10:00:00,25.74,25.85,25.67,25.74,877500.0,16.4303,16.5005,16.3856,16.4303,877500.0
2011-04-18 10:30:00,25.73,25.78,25.63,25.66,544700.0,16.4239,16.4558,16.3601,16.3792,544700.0
2011-04-18 11:00:00,25.66,25.67,25.58,25.58,754800.0,16.3792,16.3856,16.3282,16.3282,754800.0
2011-04-18 11:30:00,25.59,25.68,25.56,25.63,591000.0,16.3346,16.392,16.3154,16.3601,591000.0
2011-04-18 12:00:00,25.63,25.66,25.6,25.64,520400.0,16.3601,16.3792,16.3409,16.3665,520400.0
2011-04-18 12:30:00,25.64,25.64,25.59,25.6,291300.0,16.3665,16.3665,16.3346,16.3409,291300.0
2011-04-18 13:00:00,25.61,25.61,25.52,25.52,405600.0,16.3473,16.3473,16.2899,16.2899,405600.0
2011-04-18 13:30:00,25.52,25.56,25.52,25.55,545000.0,16.2899,16.3154,16.2899,16.309,545000.0
2011-04-18 14:00:00,25.55,25.56,25.51,25.55,708300.0,16.309,16.3154,16.2835,16.309,708300.0
2011-04-18 14:30:00,25.55,25.61,25.54,25.58,1233700.0,16.309,16.3473,16.3026,16.3282,1233700.0
2011-04-18 15:00:00,25.58,25.61,25.54,25.58,692000.0,16.3282,16.3473,16.3026,16.3282,692000.0
2011-04-18 15:30:00,25.58,25.61,25.55,25.57,1771100.0,16.3282,16.3473,16.309,16.3218,1771100.0
2011-04-19 09:30:00,25.82,25.86,25.16,25.21,2939000.0,16.4814,16.5069,16.0601,16.092,2939000.0
2011-04-19 10:00:00,25.22,25.35,25.18,25.21,1251100.0,16.0984,16.1814,16.0729,16.092,1251100.0
2011-04-19 10:30:00,25.21,25.22,25.05,25.07,1261500.0,16.092,16.0984,15.9899,16.0026,1261500.0
2011-04-19 11:00:00,25.06,25.14,25.04,25.08,1153700.0,15.9963,16.0473,15.9835,16.009,1153700.0
2011-04-19 11:30:00,25.07,25.15,25.0,25.13,1579400.0,16.0026,16.0537,15.958,16.0409,1579400.0
2011-04-19 12:00:00,25.13,25.2,25.07,25.18,1202500.0,16.0409,16.0856,16.0026,16.0729,1202500.0
2011-04-19 12:30:00,25.18,25.28,25.08,25.17,1153400.0,16.0729,16.1367,16.009,16.0665,1153400.0
2011-04-19 13:00:00,25.18,25.25,25.15,25.25,557500.0,16.0729,16.1175,16.0537,16.1175,557500.0
2011-04-19 13:30:00,25.25,25.27,25.21,25.23,1283400.0,16.1175,16.1303,16.092,16.1048,1283400.0
2011-04-19 14:00:00,25.23,25.4,25.22,25.31,916500.0,16.1048,16.2133,16.0984,16.1558,916500.0
2011-04-19 14:30:00,25.32,25.32,25.18,25.22,929900.0,16.1622,16.1622,16.0729,16.0984,929900.0
2011-04-19 15:00:00,25.23,25.3,25.2,25.26,1026300.0,16.1048,16.1495,16.0856,16.1239,1026300.0
2011-04-19 15:30:00,25.26,25.27,25.18,25.23,2971000.0,16.1239,16.1303,16.0729,16.1048,2971000.0
2011-04-20 09:30:00,25.54,25.54,25.12,25.19,1836100.0,16.3026,16.3026,16.0346,16.0792,1836100.0
2011-04-20 10:00:00,25.2,25.29,25.03,25.04,1865100.0,16.0856,16.1431,15.9771,15.9835,1865100.0
2011-04-20 10:30:00,25.04,25.12,24.96,25.0,2085600.0,15.9835,16.0346,15.9324,15.958,2085600.0
2011-04-20 11:00:00,25.0,25.0,24.95,24.99,1212400.0,15.958,15.958,15.926,15.9516,1212400.0
2011-04-20 11:30:00,24.99,25.04,24.97,24.99,1364500.0,15.9516,15.9835,15.9388,15.9516,1364500.0
2011-04-20 12:00:00,24.99,25.02,24.97,24.97,903900.0,15.9516,15.9707,15.9388,15.9388,903900.0
2011-04-20 12:30:00,24.97,24.99,24.87,24.87,1090300.0,15.9388,15.9516,15.875,15.875,1090300.0
2011-04-20 13:00:00,24.87,24.91,24.76,24.81,1086300.0,15.875,15.9005,15.8048,15.8367,1086300.0
2011-04-20 13:30:00,24.81,24.83,24.76,24.78,749700.0,15.8367,15.8494,15.8048,15.8175,749700.0
2011-04-20 14:00:00,24.79,24.8,24.71,24.73,699400.0,15.8239,15.8303,15.7728,15.7856,699400.0
2011-04-20 14:30:00,24.73,24.78,24.72,24.74,1727100.0,15.7856,15.8175,15.7792,15.792,1727100.0
2011-04-20 15:00:00,24.73,24.81,24.73,24.75,1896800.0,15.7856,15.8367,15.7856,15.7984,1896800.0
2011-04-20 15:30:00,24.76,24.85,24.75,24.84,3355500.0,15.8048,15.8622,15.7984,15.8558,3355500.0
2011-04-21 09:30:00,24.98,25.0,24.81,24.89,990600.0,15.9452,15.958,15.8367,15.8877,990600.0
2011-04-21 10:00:00,24.89,24.9,24.8,24.85,1533600.0,15.8877,15.8941,15.8303,15.8622,1533600.0
2011-04-21 10:30:00,24.85,24.86,24.8,24.84,815900.0,15.8622,15.8686,15.8303,15.8558,815900.0
2011-04-21 11:00:00,24.85,24.87,24.82,24.85,937500.0,15.8622,15.875,15.8431,15.8622,937500.0
2011-04-21 11:30:00,24.85,24.87,24.84,24.84,948200.0,15.8622,15.875,15.8558,15.8558,948200.0
2011-04-21 12:00:00,24.85,24.91,24.84,24.91,1062800.0,15.8622,15.9005,15.8558,15.9005,1062800.0
2011-04-21 12:30:00,24.9,25.02,24.9,25.0,608700.0,15.8941,15.9707,15.8941,15.958,608700.0
2011-04-21 13:00:00,25.01,25.02,24.95,25.02,1120400.0,15.9643,15.9707,15.926,15.9707,1120400.0
2011-04-21 13:30:00,25.01,25.05,25.0,25.04,584500.0,15.9643,15.9899,15.958,15.9835,584500.0
2011-04-21 14:00:00,25.03,25.13,25.03,25.13,507200.0,15.9771,16.0409,15.9771,16.0409,507200.0
2011-04-21 14:30:00,25.13,25.28,25.11,25.28,1057900.0,16.0409,16.1367,16.0282,16.1367,1057900.0
2011-04-21 15:00:00,25.27,25.28,25.18,25.18,991300.0,16.1303,16.1367,16.0729,16.0729,991300.0
2011-04-21 15:30:00,25.17,25.18,25.14,25.15,2494900.0,16.0665,16.0729,16.0473,16.0537,2494900.0
2011-04-25 09:30:00,25.16,25.33,25.09,25.21,1595500.0,16.0601,16.1686,16.0154,16.092,1595500.0
2011-04-25 10:00:00,25.21,25.27,25.18,25.24,627600.0,16.092,16.1303,16.0729,16.1112,627600.0
2011-04-25 10:30:00,25.25,25.3,25.12,25.15,999100.0,16.1175,16.1495,16.0346,16.0537,999100.0
2011-04-25 11:00:00,25.16,25.16,25.04,25.14,669100.0,16.0601,16.0601,15.9835,16.0473,669100.0
2011-04-25 11:30:00,25.15,25.18,25.14,25.15,666300.0,16.0537,16.0729,16.0473,16.0537,666300.0
2011-04-25 12:00:00,25.16,25.19,25.14,25.16,517700.0,16.0601,16.0792,16.0473,16.0601,517700.0
2011-04-25 12:30:00,25.16,25.21,25.15,25.17,430600.0,16.0601,16.092,16.0537,16.0665,430600.0
2011-04-25 13:00:00,25.18,25.19,25.14,25.15,583300.0,16.0729,16.0792,16.0473,16.0537,583300.0
2011-04-25 13:30:00,25.15,25.16,25.08,25.1,537200.0,16.0537,16.0601,16.009,16.0218,537200.0
2011-04-25 14:00:00,25.09,25.19,25.09,25.18,489700.0,16.0154,16.0792,16.0154,16.0729,489700.0
2011-04-25 14:30:00,25.19,25.19,25.13,25.15,661300.0,16.0792,16.0792,16.0409,16.0537,661300.0
2011-04-25 15:00:00,25.14,25.15,25.1,25.14,659500.0,16.0473,16.0537,16.0218,16.0473,659500.0
2011-04-25 15:30:00,25.14,25.14,25.04,25.05,1802900.0,16.0473,16.0473,15.9835,15.9899,1802900.0
2011-04-26 09:30:00,25.15,25.28,25.1,25.28,1648000.0,16.0537,16.1367,16.0218,16.1367,1648000.0
2011-04-26 10:00:00,25.27,25.29,25.17,25.22,956600.0,16.1303,16.1431,16.0665,16.0984,956600.0
2011-04-26 10:30:00,25.22,25.22,25.16,25.18,609200.0,16.0984,16.0984,16.0601,16.0729,609200.0
2011-04-26 11:00:00,25.18,25.19,25.13,25.14,628600.0,16.0729,16.0792,16.0409,16.0473,628600.0
2011-04-26 11:30:00,25.14,25.15,25.13,25.14,545100.0,16.0473,16.0537,16.0409,16.0473,545100.0
2011-04-26 12:00:00,25.14,25.15,25.13,25.13,828000.0,16.0473,16.0537,16.0409,16.0409,828000.0
2011-04-26 12:30:00,25.13,25.14,25.12,25.13,795500.0,16.0409,16.0473,16.0346,16.0409,795500.0
2011-04-26 13:00:00,25.12,25.13,25.08,25.1,586300.0,16.0346,16.0409,16.009,16.0218,586300.0
2011-04-26 13:30:00,25.1,25.12,25.08,25.1,1366000.0,16.0218,16.0346,16.009,16.0218,1366000.0
2011-04-26 14:00:00,25.09,25.1,25.08,25.08,1442100.0,16.0154,16.0218,16.009,16.009,1442100.0
2011-04-26 14:30:00,25.09,25.09,25.05,25.06,1283000.0,16.0154,16.0154,15.9899,15.9963,1283000.0
2011-04-26 15:00:00,25.07,25.07,25.03,25.05,934100.0,16.0026,16.0026,15.9771,15.9899,934100.0
2011-04-26 15:30:00,25.05,25.09,25.0,25.03,6401200.0,15.9899,16.0154,15.958,15.9771,6401200.0
2011-04-27 09:30:00,25.65,25.65,25.38,25.57,3063000.0,16.3729,16.3729,16.2005,16.3218,3063000.0
2011-04-27 10:00:00,25.57,25.69,25.53,25.61,1344700.0,16.3218,16.3984,16.2963,16.3473,1344700.0
2011-04-27 10:30:00,25.61,25.63,25.57,25.63,791600.0,16.3473,16.3601,16.3218,16.3601,791600.0
2011-04-27 11:00:00,25.63,25.67,25.61,25.65,848400.0,16.3601,16.3856,16.3473,16.3729,848400.0
2011-04-27 11:30:00,25.64,25.65,25.5,25.55,931900.0,16.3665,16.3729,16.2771,16.309,931900.0
2011-04-27 12:00:00,25.55,25.57,25.48,25.49,608000.0,16.309,16.3218,16.2644,16.2707,608000.0
2011-04-27 12:30:00,25.49,25.58,25.46,25.49,873300.0,16.2707,16.3282,16.2516,16.2707,873300.0
2011-04-27 13:00:00,25.49,25.5,25.36,25.38,1063000.0,16.2707,16.2771,16.1878,16.2005,1063000.0
2011-04-27 13:30:00,25.38,25.41,25.29,25.37,1097900.0,16.2005,16.2197,16.1431,16.1941,1097900.0
2011-04-27 14:00:00,25.37,25.43,25.31,25.32,1074900.0,16.1941,16.2324,16.1558,16.1622,1074900.0
2011-04-27 14:30:00,25.32,25.51,25.32,25.5,1112500.0,16.1622,16.2835,16.1622,16.2771,1112500.0
2011-04-27 15:00:00,25.5,25.52,25.46,25.47,1376800.0,16.2771,16.2899,16.2516,16.258,1376800.0
2011-04-27 15:30:00,25.48,25.63,25.48,25.55,2221200.0,16.2644,16.3601,16.2644,16.309,2221200.0
2011-04-28 09:30:00,25.45,25.68,25.36,25.55,2066200.0,16.2452,16.392,16.1878,16.309,2066200.0
2011-04-28 10:00:00,25.55,25.6,25.46,25.49,782800.0,16.309,16.3409,16.2516,16.2707,782800.0
2011-04-28 10:30:00,25.48,25.51,25.44,25.49,555700.0,16.2644,16.2835,16.2388,16.2707,555700.0
2011-04-28 11:00:00,25.5,25.55,25.48,25.5,1167200.0,16.2771,16.309,16.2644,16.2771,1167200.0
2011-04-28 11:30:00,25.49,25.49,25.41,25.49,581900.0,16.2707,16.2707,16.2197,16.2707,581900.0
2011-04-28 12:00:00,25.49,25.53,25.47,25.53,530700.0,16.2707,16.2963,16.258,16.2963,530700.0
2011-04-28 12:30:00,25.52,25.55,25.45,25.5,565400.0,16.2899,16.309,16.2452,16.2771,565400.0
2011-04-28 13:00:00,25.5,25.53,25.47,25.53,897100.0,16.2771,16.2963,16.258,16.2963,897100.0
2011-04-28 13:30:00,25.52,25.53,25.48,25.52,516800.0,16.2899,16.2963,16.2644,16.2899,516800.0
2011-04-28 14:00:00,25.52,25.52,25.48,25.49,390300.0,16.2899,16.2899,16.2644,16.2707,390300.0
2011-04-28 14:30:00,25.49,25.52,25.47,25.49,423500.0,16.2707,16.2899,16.258,16.2707,423500.0
2011-04-28 15:00:00,25.49,25.54,25.48,25.51,607900.0,16.2707,16.3026,16.2644,16.2835,607900.0
2011-04-28 15:30:00,25.51,25.54,25.46,25.47,1899800.0,16.2835,16.3026,16.2516,16.258,1899800.0
2011-04-29 09:30:00,25.47,25.58,25.46,25.52,623900.0,16.258,16.3282,16.2516,16.2899,623900.0
2011-04-29 10:00:00,25.52,25.73,25.5,25.67,793300.0,16.2899,16.4239,16.2771,16.3856,793300.0
2011-04-29 10:30:00,25.66,25.66,25.61,25.63,330400.0,16.3792,16.3792,16.3473,16.3601,330400.0
2011-04-29 11:00:00,25.63,25.76,25.62,25.74,511600.0,16.3601,16.4431,16.3537,16.4303,511600.0
2011-04-29 11:30:00,25.74,25.74,25.68,25.7,398900.0,16.4303,16.4303,16.392,16.4048,398900.0
2011-04-29 12:00:00,25.7,25.81,25.69,25.8,440900.0,16.4048,16.475,16.3984,16.4686,440900.0
2011-04-29 12:30:00,25.8,25.81,25.72,25.73,257700.0,16.4686,16.475,16.4175,16.4239,257700.0
2011-04-29 13:00:00,25.73,25.75,25.65,25.7,380200.0,16.4239,16.4367,16.3729,16.4048,380200.0
2011-04-29 13:30:00,25.7,25.75,25.67,25.75,420900.0,16.4048,16.4367,16.3856,16.4367,420900.0
2011-04-29 14:00:00,25.74,25.75,25.7,25.72,483200.0,16.4303,16.4367,16.4048,16.4175,483200.0
2011-04-29 14:30:00,25.71,25.75,25.7,25.7,604100.0,16.4112,16.4367,16.4048,16.4048,604100.0
2011-04-29 15:00:00,25.7,25.75,25.69,25.71,890600.0,16.4048,16.4367,16.3984,16.4112,890600.0
2011-04-29 15:30:00,25.71,25.85,25.69,25.83,3098300.0,16.4112,16.5005,16.3984,16.4878,3098300.0
2011-05-02 09:30:00,25.91,26.06,25.74,26.05,804500.0,16.5388,16.6346,16.4303,16.6282,804500.0
2011-05-02 10:00:00,26.05,26.06,25.94,25.97,762100.0,16.6282,16.6346,16.558,16.5771,762100.0
2011-05-02 10:30:00,25.98,25.98,25.88,25.92,892900.0,16.5835,16.5835,16.5197,16.5452,892900.0
2011-05-02 11:00:00,25.91,25.92,25.73,25.75,729000.0,16.5388,16.5452,16.4239,16.4367,729000.0
2011-05-02 11:30:00,25.75,25.81,25.72,25.76,544800.0,16.4367,16.475,16.4175,16.4431,544800.0
2011-05-02 12:00:00,25.76,25.79,25.66,25.66,863400.0,16.4431,16.4622,16.3792,16.3792,863400.0
2011-05-02 12:30:00,25.67,25.7,25.64,25.65,411800.0,16.3856,16.4048,16.3665,16.3729,411800.0
2011-05-02 13:00:00,25.65,25.76,25.65,25.76,291600.0,16.3729,16.4431,16.3729,16.4431,291600.0
2011-05-02 13:30:00,25.75,25.78,25.73,25.73,324400.0,16.4367,16.4558,16.4239,16.4239,324400.0
2011-05-02 14:00:00,25.73,25.79,25.72,25.77,358500.0,16.4239,16.4622,16.4175,16.4495,358500.0
2011-05-02 14:30:00,25.76,25.77,25.64,25.64,606400.0,16.4431,16.4495,16.3665,16.3665,606400.0
2011-05-02 15:00:00,25.64,25.71,25.62,25.64,979800.0,16.3665,16.4112,16.3537,16.3665,979800.0
2011-05-02 15:30:00,25.64,25.74,25.63,25.69,1527500.0,16.3665,16.4303,16.3601,16.3984,1527500.0
2011-05-03 09:30:00,25.72,25.9,25.66,25.86,1249200.0,16.4175,16.5324,16.3792,16.5069,1249200.0
2011-05-03 10:00:00,25.86,25.96,25.76,25.85,827500.0,16.5069,16.5707,16.4431,16.5005,827500.0
2011-05-03 10:30:00,25.85,25.87,25.79,25.8,909000.0,16.5005,16.5133,16.4622,16.4686,909000.0
2011-05-03 11:00:00,25.8,25.81,25.74,25.75,743500.0,16.4686,16.475,16.4303,16.4367,743500.0
2011-05-03 11:30:00,25.74,25.82,25.71,25.81,509900.0,16.4303,16.4814,16.4112,16.475,509900.0
2011-05-03 12:00:00,25.81,25.83,25.73,25.73,910700.0,16.475,16.4878,16.4239,16.4239,910700.0
2011-05-03 12:30:00,25.73,25.76,25.7,25.75,339900.0,16.4239,16.4431,16.4048,16.4367,339900.0
2011-05-03 13:00:00,25.75,25.76,25.74,25.74,264400.0,16.4367,16.4431,16.4303,16.4303,264400.0
2011-05-03 13:30:00,25.74,25.79,25.7,25.74,456700.0,16.4303,16.4622,16.4048,16.4303,456700.0
2011-05-03 14:00:00,25.74,25.74,25.65,25.7,347400.0,16.4303,16.4303,16.3729,16.4048,347400.0
2011-05-03 14:30:00,25.71,25.73,25.64,25.64,419800.0,16.4112,16.4239,16.3665,16.3665,419800.0
2011-05-03 15:00:00,25.65,25.78,25.64,25.76,472700.0,16.3729,16.4558,16.3665,16.4431,472700.0
2011-05-03 15:30:00,25.76,25.82,25.76,25.8,1447400.0,16.4431,16.4814,16.4431,16.4686,1447400.0
2011-05-04 09:30:00,25.79,25.89,25.55,25.58,1012600.0,16.4622,16.5261,16.309,16.3282,1012600.0
2011-05-04 10:00:00,25.59,25.6,25.44,25.52,882300.0,16.3346,16.3409,16.2388,16.2899,882300.0
2011-05-04 10:30:00,25.52,25.62,25.49,25.6,480600.0,16.2899,16.3537,16.2707,16.3409,480600.0
2011-05-04 11:00:00,25.61,25.68,25.54,25.64,685500.0,16.3473,16.392,16.3026,16.3665,685500.0
2011-05-04 11:30:00,25.63,25.65,25.55,25.61,383500.0,16.3601,16.3729,16.309,16.3473,383500.0
2011-05-04 12:00:00,25.62,25.64,25.48,25.49,483700.0,16.3537,16.3665,16.2644,16.2707,483700.0
2011-05-04 12:30:00,25.49,25.51,25.47,25.48,312500.0,16.2707,16.2835,16.258,16.2644,312500.0
2011-05-04 13:00:00,25.48,25.57,25.46,25.51,380200.0,16.2644,16.3218,16.2516,16.2835,380200.0
2011-05-04 13:30:00,25.51,25.55,25.5,25.53,419200.0,16.2835,16.309,16.2771,16.2963,419200.0
2011-05-04 14:00:00,25.53,25.57,25.5,25.53,401500.0,16.2963,16.3218,16.2771,16.2963,401500.0
2011-05-04 14:30:00,25.53,25.55,25.51,25.53,552400.0,16.2963,16.309,16.2835,16.2963,552400.0
2011-05-04 15:00:00,25.53,25.56,25.5,25.52,590900.0,16.2963,16.3154,16.2771,16.2899,590900.0
2011-05-04 15:30:00,25.52,25.55,25.48,25.54,1718800.0,16.2899,16.309,16.2644,16.3026,1718800.0
2011-05-05 09:30:00,25.46,25.55,25.26,25.27,613800.0,16.2516,16.309,16.1239,16.1303,613800.0
2011-05-05 10:00:00,25.27,25.3,25.16,25.24,785500.0,16.1303,16.1495,16.0601,16.1112,785500.0
2011-05-05 10:30:00,25.23,25.32,25.19,25.3,369500.0,16.1048,16.1622,16.0792,16.1495,369500.0
2011-05-05 11:00:00,25.3,25.41,25.3,25.41,489600.0,16.1495,16.2197,16.1495,16.2197,489600.0
2011-05-05 11:30:00,25.4,25.54,25.39,25.49,616800.0,16.2133,16.3026,16.2069,16.2707,616800.0
2011-05-05 12:00:00,25.49,25.52,25.43,25.46,522600.0,16.2707,16.2899,16.2324,16.2516,522600.0
2011-05-05 12:30:00,25.46,25.5,25.43,25.48,468100.0,16.2516,16.2771,16.2324,16.2644,468100.0
2011-05-05 13:00:00,25.48,25.49,25.43,25.45,304500.0,16.2644,16.2707,16.2324,16.2452,304500.0
2011-05-05 13:30:00,25.45,25.46,25.39,25.4,229600.0,16.2452,16.2516,16.2069,16.2133,229600.0
2011-05-05 14:00:00,25.4,25.41,25.35,25.38,256300.0,16.2133,16.2197,16.1814,16.2005,256300.0
2011-05-05 14:30:00,25.38,25.39,25.26,25.27,389400.0,16.2005,16.2069,16.1239,16.1303,389400.0
2011-05-05 15:00:00,25.26,25.27,25.08,25.11,1222700.0,16.1239,16.1303,16.009,16.0282,1222700.0
2011-05-05 15:30:00,25.1,25.24,25.09,25.21,1610100.0,16.0218,16.1112,16.0154,16.092,1610100.0
2011-05-06 09:30:00,25.46,25.49,25.3,25.34,971700.0,16.2516,16.2707,16.1495,16.175,971700.0
2011-05-06 10:00:00,25.35,25.41,25.3,25.41,826200.0,16.1814,16.2197,16.1495,16.2197,826200.0
2011-05-06 10:30:00,25.41,25.42,25.34,25.41,481200.0,16.2197,16.2261,16.175,16.2197,481200.0
2011-05-06 11:00:00,25.4,25.42,25.35,25.38,818900.0,16.2133,16.2261,16.1814,16.2005,818900.0
2011-05-06 11:30:00,25.38,25.4,25.31,25.36,719600.0,16.2005,16.2133,16.1558,16.1878,719600.0
2011-05-06 12:00:00,25.35,25.37,25.13,25.13,1013000.0,16.1814,16.1941,16.0409,16.0409,1013000.0
2011-05-06 12:30:00,25.13,25.2,25.09,25.19,556600.0,16.0409,16.0856,16.0154,16.0792,556600.0
2011-05-06 13:00:00,25.19,25.22,25.02,25.04,620700.0,16.0792,16.0984,15.9707,15.9835,620700.0
2011-05-06 13:30:00,25.05,25.11,25.03,25.09,567900.0,15.9899,16.0282,15.9771,16.0154,567900.0
2011-05-06 14:00:00,25.1,25.22,25.09,25.14,555000.0,16.0218,16.0984,16.0154,16.0473,555000.0
2011-05-06 14:30:00,25.14,25.18,25.08,25.18,640200.0,16.0473,16.0729,16.009,16.0729,640200.0
2011-05-06 15:00:00,25.17,25.21,25.14,25.15,686400.0,16.0665,16.092,16.0473,16.0537,686400.0
2011-05-06 15:30:00,25.15,25.23,25.14,25.17,1306500.0,16.0537,16.1048,16.0473,16.0665,1306500.0
2011-05-09 09:30:00,25.24,25.3,25.1,25.27,737900.0,16.1112,16.1495,16.0218,16.1303,737900.0
2011-05-09 10:00:00,25.27,25.28,25.14,25.14,806900.0,16.1303,16.1367,16.0473,16.0473,806900.0
2011-05-09 10:30:00,25.15,25.21,25.14,25.16,372000.0,16.0537,16.092,16.0473,16.0601,372000.0
2011-05-09 11:00:00,25.17,25.17,25.08,25.11,491500.0,16.0665,16.0665,16.009,16.0282,491500.0
2011-05-09 11:30:00,25.11,25.15,25.02,25.14,591700.0,16.0282,16.0537,15.9707,16.0473,591700.0
2011-05-09 12:00:00,25.14,25.23,25.12,25.17,363600.0,16.0473,16.1048,16.0346,16.0665,363600.0
2011-05-09 12:30:00,25.17,25.2,25.16,25.16,300800.0,16.0665,16.0856,16.0601,16.0601,300800.0
2011-05-09 13:00:00,25.17,25.21,25.14,25.18,373000.0,16.0665,16.092,16.0473,16.0729,373000.0
2011-05-09 13:30:00,25.18,25.26,25.17,25.25,322600.0,16.0729,16.1239,16.0665,16.1175,322600.0
2011-05-09 14:00:00,25.24,25.3,25.23,25.28,281300.0,16.1112,16.1495,16.1048,16.1367,281300.0
2011-05-09 14:30:00,25.28,25.32,25.25,25.26,1096600.0,16.1367,16.1622,16.1175,16.1239,1096600.0
2011-05-09 15:00:00,25.26,25.28,25.23,25.24,519900.0,16.1239,16.1367,16.1048,16.1112,519900.0
2011-05-09 15:30:00,25.24,25.31,25.21,25.25,1957500.0,16.1112,16.1558,16.092,16.1175,1957500.0
2011-05-10 09:30:00,25.25,25.39,25.22,25.36,587300.0,16.1175,16.2069,16.0984,16.1878,587300.0
2011-05-10 10:00:00,25.37,25.44,25.33,25.43,642000.0,16.1941,16.2388,16.1686,16.2324,642000.0
2011-05-10 10:30:00,25.43,25.59,25.39,25.59,770100.0,16.2324,16.3346,16.2069,16.3346,770100.0
2011-05-10 11:00:00,25.59,25.61,25.5,25.51,645900.0,16.3346,16.3473,16.2771,16.2835,645900.0
2011-05-10 11:30:00,25.51,25.63,25.5,25.59,554200.0,16.2835,16.3601,16.2771,16.3346,554200.0
2011-05-10 12:00:00,25.59,25.6,25.55,25.56,437300.0,16.3346,16.3409,16.309,16.3154,437300.0
2011-05-10 12:30:00,25.55,25.6,25.53,25.54,452000.0,16.309,16.3409,16.2963,16.3026,452000.0
2011-05-10 13:00:00,25.53,25.54,25.46,25.48,399700.0,16.2963,16.3026,16.2516,16.2644,399700.0
2011-05-10 13:30:00,25.49,25.52,25.48,25.49,538300.0,16.2707,16.2899,16.2644,16.2707,538300.0
2011-05-10 14:00:00,25.5,25.56,25.47,25.55,559500.0,16.2771,16.3154,16.258,16.309,559500.0
2011-05-10 14:30:00,25.55,25.67,25.55,25.64,910100.0,16.309,16.3856,16.309,16.3665,910100.0
2011-05-10 15:00:00,25.64,25.7,25.63,25.67,971900.0,16.3665,16.4048,16.3601,16.3856,971900.0
2011-05-10 15:30:00,25.67,25.71,25.63,25.67,1748400.0,16.3856,16.4112,16.3601,16.3856,1748400.0
2011-05-11 09:30:00,25.54,25.57,25.34,25.41,722200.0,16.3026,16.3218,16.175,16.2197,722200.0
2011-05-11 10:00:00,25.41,25.43,25.36,25.39,488400.0,16.2197,16.2324,16.1878,16.2069,488400.0
2011-05-11 10:30:00,25.39,25.46,25.33,25.43,710700.0,16.2069,16.2516,16.1686,16.2324,710700.0
2011-05-11 11:00:00,25.43,25.52,25.42,25.5,579300.0,16.2324,16.2899,16.2261,16.2771,579300.0
2011-05-11 11:30:00,25.51,25.52,25.4,25.43,428500.0,16.2835,16.2899,16.2133,16.2324,428500.0
2011-05-11 12:00:00,25.43,25.43,25.13,25.24,975400.0,16.2324,16.2324,16.0409,16.1112,975400.0
2011-05-11 12:30:00,25.24,25.26,25.12,25.16,607200.0,16.1112,16.1239,16.0346,16.0601,607200.0
2011-05-11 13:00:00,25.16,25.17,25.05,25.09,904500.0,16.0601,16.0665,15.9899,16.0154,904500.0
2011-05-11 13:30:00,25.09,25.11,25.01,25.08,733400.0,16.0154,16.0282,15.9643,16.009,733400.0
2011-05-11 14:00:00,25.09,25.11,25.01,25.05,619400.0,16.0154,16.0282,15.9643,15.9899,619400.0
2011-05-11 14:30:00,25.06,25.09,25.02,25.05,793400.0,15.9963,16.0154,15.9707,15.9899,793400.0
2011-05-11 15:00:00,25.05,25.21,25.04,25.18,1526500.0,15.9899,16.092,15.9835,16.0729,1526500.0
2011-05-11 15:30:00,25.18,25.24,25.12,25.2,1856000.0,16.0729,16.1112,16.0346,16.0856,1856000.0
2011-05-12 09:30:00,25.18,25.23,24.9,24.96,1172400.0,16.0729,16.1048,15.8941,15.9324,1172400.0
2011-05-12 10:00:00,24.96,24.98,24.88,24.93,1091500.0,15.9324,15.9452,15.8814,15.9133,1091500.0
2011-05-12 10:30:00,24.93,25.05,24.92,25.03,1069600.0,15.9133,15.9899,15.9069,15.9771,1069600.0
2011-05-12 11:00:00,25.03,25.08,24.99,25.03,497700.0,15.9771,16.009,15.9516,15.9771,497700.0
2011-05-12 11:30:00,25.03,25.1,24.99,25.0,552700.0,15.9771,16.0218,15.9516,15.958,552700.0
2011-05-12 12:00:00,25.0,25.03,24.96,25.02,628000.0,15.958,15.9771,15.9324,15.9707,628000.0
2011-05-12 12:30:00,25.03,25.12,25.02,25.1,179600.0,15.9771,16.0346,15.9707,16.0218,179600.0
2011-05-12 13:00:00,25.11,25.3,25.11,25.29,770900.0,16.0282,16.1495,16.0282,16.1431,770900.0
2011-05-12 13:30:00,25.28,25.4,25.27,25.39,922000.0,16.1367,16.2133,16.1303,16.2069,922000.0
2011-05-12 14:00:00,25.39,25.44,25.34,25.36,526200.0,16.2069,16.2388,16.175,16.1878,526200.0
2011-05-12 14:30:00,25.36,25.39,25.3,25.31,561800.0,16.1878,16.2069,16.1495,16.1558,561800.0
2011-05-12 15:00:00,25.3,25.34,25.28,25.32,568400.0,16.1495,16.175,16.1367,16.1622,568400.0
2011-05-12 15:30:00,25.32,25.38,25.3,25.34,1174700.0,16.1622,16.2005,16.1495,16.175,1174700.0
2011-05-13 09:30:00,25.32,25.41,25.01,25.05,955800.0,16.1622,16.2197,15.9643,15.9899,955800.0
2011-05-13 10:00:00,25.04,25.06,24.96,24.97,671400.0,15.9835,15.9963,15.9324,15.9388,671400.0
2011-05-13 10:30:00,24.98,25.09,24.95,25.05,736200.0,15.9452,16.0154,15.926,15.9899,736200.0
2011-05-13 11:00:00,25.05,25.06,25.0,25.0,883900.0,15.9899,15.9963,15.958,15.958,883900.0
2011-05-13 11:30:00,25.0,25.11,24.99,25.08,781700.0,15.958,16.0282,15.9516,16.009,781700.0
2011-05-13 12:00:00,25.08,25.09,24.91,24.96,1657000.0,16.009,16.0154,15.9005,15.9324,1657000.0
2011-05-13 12:30:00,24.96,24.98,24.93,24.98,1131300.0,15.9324,15.9452,15.9133,15.9452,1131300.0
2011-05-13 13:00:00,24.98,25.08,24.96,25.03,648800.0,15.9452,16.009,15.9324,15.9771,648800.0
2011-05-13 13:30:00,25.03,25.06,25.02,25.04,779600.0,15.9771,15.9963,15.9707,15.9835,779600.0
2011-05-13 14:00:00,25.05,25.12,25.03,25.07,572300.0,15.9899,16.0346,15.9771,16.0026,572300.0
2011-05-13 14:30:00,25.07,25.1,25.05,25.06,472800.0,16.0026,16.0218,15.9899,15.9963,472800.0
2011-05-13 15:00:00,25.06,25.11,24.99,25.01,683700.0,15.9963,16.0282,15.9516,15.9643,683700.0
2011-05-13 15:30:00,25.01,25.06,25.0,25.02,2155600.0,15.9643,15.9963,15.958,15.9707,2155600.0
2011-05-16 09:30:00,24.83,25.06,24.75,25.0,1233900.0,15.8494,15.9963,15.7984,15.958,1233900.0
2011-05-16 10:00:00,25.0,25.31,24.99,25.26,1380400.0,15.958,16.1558,15.9516,16.1239,1380400.0
2011-05-16 10:30:00,25.26,25.37,25.19,25.36,793700.0,16.1239,16.1941,16.0792,16.1878,793700.0
2011-05-16 11:00:00,25.36,25.41,25.33,25.41,810100.0,16.1878,16.2197,16.1686,16.2197,810100.0
2011-05-16 11:30:00,25.4,25.41,25.33,25.35,667000.0,16.2133,16.2197,16.1686,16.1814,667000.0
2011-05-16 12:00:00,25.35,25.36,25.3,25.32,266900.0,16.1814,16.1878,16.1495,16.1622,266900.0
2011-05-16 12:30:00,25.32,25.33,25.17,25.18,306400.0,16.1622,16.1686,16.0665,16.0729,306400.0
2011-05-16 13:00:00,25.18,25.22,25.13,25.19,328700.0,16.0729,16.0984,16.0409,16.0792,328700.0
2011-05-16 13:30:00,25.19,25.25,25.19,25.23,386000.0,16.0792,16.1175,16.0792,16.1048,386000.0
2011-05-16 14:00:00,25.23,25.28,25.17,25.17,370900.0,16.1048,16.1367,16.0665,16.0665,370900.0
2011-05-16 14:30:00,25.17,25.22,25.13,25.15,629400.0,16.0665,16.0984,16.0409,16.0537,629400.0
2011-05-16 15:00:00,25.15,25.19,25.04,25.04,513000.0,16.0537,16.0792,15.9835,15.9835,513000.0
2011-05-16 15:30:00,25.04,25.08,24.98,25.05,2032500.0,15.9835,16.009,15.9452,15.9899,2032500.0
2011-05-17 09:30:00,24.99,25.33,24.91,25.27,901900.0,15.9516,16.1686,15.9005,16.1303,901900.0
2011-05-17 10:00:00,25.26,25.4,25.25,25.39,1810300.0,16.1239,16.2133,16.1175,16.2069,1810300.0
2011-05-17 10:30:00,25.39,25.4,25.3,25.35,734300.0,16.2069,16.2133,16.1495,16.1814,734300.0
2011-05-17 11:00:00,25.35,25.38,25.22,25.37,643000.0,16.1814,16.2005,16.0984,16.1941,643000.0
2011-05-17 11:30:00,25.37,25.47,25.32,25.44,1005900.0,16.1941,16.258,16.1622,16.2388,1005900.0
2011-05-17 12:00:00,25.45,25.53,25.43,25.51,660600.0,16.2452,16.2963,16.2324,16.2835,660600.0
2011-05-17 12:30:00,25.51,25.57,25.48,25.51,897500.0,16.2835,16.3218,16.2644,16.2835,897500.0
2011-05-17 13:00:00,25.51,25.56,25.48,25.53,687000.0,16.2835,16.3154,16.2644,16.2963,687000.0
2011-05-17 13:30:00,25.53,25.59,25.49,25.5,698000.0,16.2963,16.3346,16.2707,16.2771,698000.0
2011-05-17 14:00:00,25.51,25.56,25.44,25.45,629700.0,16.2835,16.3154,16.2388,16.2452,629700.0
2011-05-17 14:30:00,25.45,25.53,25.41,25.53,548300.0,16.2452,16.2963,16.2197,16.2963,548300.0
2011-05-17 15:00:00,25.53,25.55,25.48,25.55,760100.0,16.2963,16.309,16.2644,16.309,760100.0
2011-05-17 15:30:00,25.55,25.63,25.53,25.6,2188400.0,16.309,16.3601,16.2963,16.3409,2188400.0
2011-05-18 09:30:00,25.56,25.58,25.43,25.55,875100.0,16.3154,16.3282,16.2324,16.309,875100.0
2011-05-18 10:00:00,25.55,25.59,25.38,25.39,602100.0,16.309,16.3346,16.2005,16.2069,602100.0
2011-05-18 10:30:00,25.38,25.45,25.38,25.43,417700.0,16.2005,16.2452,16.2005,16.2324,417700.0
2011-05-18 11:00:00,25.43,25.5,25.42,25.46,493900.0,16.2324,16.2771,16.2261,16.2516,493900.0
2011-05-18 11:30:00,25.46,25.51,25.46,25.5,359300.0,16.2516,16.2835,16.2516,16.2771,359300.0
2011-05-18 12:00:00,25.5,25.56,25.48,25.56,394900.0,16.2771,16.3154,16.2644,16.3154,394900.0
2011-05-18 12:30:00,25.57,25.59,25.55,25.56,363700.0,16.3218,16.3346,16.309,16.3154,363700.0
2011-05-18 13:00:00,25.56,25.69,25.55,25.64,588600.0,16.3154,16.3984,16.309,16.3665,588600.0
2011-05-18 13:30:00,25.64,25.69,25.59,25.67,336800.0,16.3665,16.3984,16.3346,16.3856,336800.0
2011-05-18 14:00:00,25.68,25.77,25.64,25.66,1003900.0,16.392,16.4495,16.3665,16.3792,1003900.0
2011-05-18 14:30:00,25.66,25.67,25.6,25.62,524000.0,16.3792,16.3856,16.3409,16.3537,524000.0
2011-05-18 15:00:00,25.62,25.71,25.6,25.64,512300.0,16.3537,16.4112,16.3409,16.3665,512300.0
2011-05-18 15:30:00,25.64,25.76,25.64,25.74,1573100.0,16.3665,16.4431,16.3665,16.4303,1573100.0
2011-05-19 09:30:00,25.84,25.84,25.64,25.7,757300.0,16.4941,16.4941,16.3665,16.4048,757300.0
2011-05-19 10:00:00,25.7,25.7,25.54,25.61,733300.0,16.4048,16.4048,16.3026,16.3473,733300.0
2011-05-19 10:30:00,25.61,25.67,25.6,25.64,816100.0,16.3473,16.3856,16.3409,16.3665,816100.0
2011-05-19 11:00:00,25.64,25.7,25.63,25.69,355500.0,16.3665,16.4048,16.3601,16.3984,355500.0
2011-05-19 11:30:00,25.69,25.71,25.64,25.66,308600.0,16.3984,16.4112,16.3665,16.3792,308600.0
2011-05-19 12:00:00,25.66,25.75,25.66,25.74,466800.0,16.3792,16.4367,16.3792,16.4303,466800.0
2011-05-19 12:30:00,25.74,25.76,25.67,25.67,448800.0,16.4303,16.4431,16.3856,16.3856,448800.0
2011-05-19 13:00:00,25.68,25.75,25.67,25.74,268000.0,16.392,16.4367,16.3856,16.4303,268000.0
2011-05-19 13:30:00,25.73,25.76,25.7,25.75,373400.0,16.4239,16.4431,16.4048,16.4367,373400.0
2011-05-19 14:00:00,25.75,25.78,25.7,25.71,631800.0,16.4367,16.4558,16.4048,16.4112,631800.0
2011-05-19 14:30:00,25.71,25.74,25.68,25.74,950400.0,16.4112,16.4303,16.392,16.4303,950400.0
2011-05-19 15:00:00,25.74,25.79,25.7,25.77,625800.0,16.4303,16.4622,16.4048,16.4495,625800.0
2011-05-19 15:30:00,25.77,25.84,25.76,25.83,1709900.0,16.4495,16.4941,16.4431,16.4878,1709900.0
2011-05-20 09:30:00,25.68,25.87,25.63,25.76,1049800.0,16.392,16.5133,16.3601,16.4431,1049800.0
2011-05-20 10:00:00,25.77,25.77,25.58,25.65,522200.0,16.4495,16.4495,16.3282,16.3729,522200.0
2011-05-20 10:30:00,25.64,25.68,25.56,25.57,550000.0,16.3665,16.392,16.3154,16.3218,550000.0
2011-05-20 11:00:00,25.57,25.61,25.55,25.56,368900.0,16.3218,16.3473,16.309,16.3154,368900.0
2011-05-20 11:30:00,25.56,25.62,25.54,25.54,504000.0,16.3154,16.3537,16.3026,16.3026,504000.0
2011-05-20 12:00:00,25.54,25.58,25.52,25.57,824300.0,16.3026,16.3282,16.2899,16.3218,824300.0
2011-05-20 12:30:00,25.57,25.59,25.45,25.46,550900.0,16.3218,16.3346,16.2452,16.2516,550900.0
2011-05-20 13:00:00,25.47,25.52,25.41,25.48,529000.0,16.258,16.2899,16.2197,16.2644,529000.0
2011-05-20 13:30:00,25.48,25.53,25.39,25.41,518000.0,16.2644,16.2963,16.2069,16.2197,518000.0
2011-05-20 14:00:00,25.41,25.42,25.31,25.33,339500.0,16.2197,16.2261,16.1558,16.1686,339500.0
2011-05-20 14:30:00,25.33,25.35,25.22,25.25,338100.0,16.1686,16.1814,16.0984,16.1175,338100.0
2011-05-20 15:00:00,25.26,25.27,25.21,25.24,696500.0,16.1239,16.1303,16.092,16.1112,696500.0
2011-05-20 15:30:00,25.24,25.25,25.16,25.23,2082600.0,16.1112,16.1175,16.0601,16.1048,2082600.0
2011-05-23 09:30:00,24.94,25.15,24.93,25.1,727400.0,15.9197,16.0537,15.9133,16.0218,727400.0
2011-05-23 10:00:00,25.1,25.1,25.0,25.02,701000.0,16.0218,16.0218,15.958,15.9707,701000.0
2011-05-23 10:30:00,25.03,25.06,25.01,25.02,419600.0,15.9771,15.9963,15.9643,15.9707,419600.0
2011-05-23 11:00:00,25.03,25.05,24.96,25.0,425200.0,15.9771,15.9899,15.9324,15.958,425200.0
2011-05-23 11:30:00,24.99,25.01,24.92,24.96,564900.0,15.9516,15.9643,15.9069,15.9324,564900.0
2011-05-23 12:00:00,24.95,25.0,24.92,25.0,842000.0,15.926,15.958,15.9069,15.958,842000.0
2011-05-23 12:30:00,25.0,25.0,24.96,24.97,314900.0,15.958,15.958,15.9324,15.9388,314900.0
2011-05-23 13:00:00,24.97,25.0,24.94,24.96,384700.0,15.9388,15.958,15.9197,15.9324,384700.0
2011-05-23 13:30:00,24.96,25.0,24.93,24.97,392300.0,15.9324,15.958,15.9133,15.9388,392300.0
2011-05-23 14:00:00,24.96,24.99,24.89,24.9,770000.0,15.9324,15.9516,15.8877,15.8941,770000.0
2011-05-23 14:30:00,24.9,24.99,24.9,24.96,624200.0,15.8941,15.9516,15.8941,15.9324,624200.0
2011-05-23 15:00:00,24.97,25.0,24.92,24.93,504000.0,15.9388,15.958,15.9069,15.9133,504000.0
2011-05-23 15:30:00,24.92,24.94,24.88,24.93,2035200.0,15.9069,15.9197,15.8814,15.9133,2035200.0
2011-05-24 09:30:00,24.95,25.06,24.93,25.06,652500.0,15.926,15.9963,15.9133,15.9963,652500.0
2011-05-24 10:00:00,25.06,25.09,25.0,25.01,467500.0,15.9963,16.0154,15.958,15.9643,467500.0
2011-05-24 10:30:00,25.01,25.03,24.95,24.96,559600.0,15.9643,15.9771,15.926,15.9324,559600.0
2011-05-24 11:00:00,24.97,25.02,24.94,24.96,592400.0,15.9388,15.9707,15.9197,15.9324,592400.0
2011-05-24 11:30:00,24.95,24.98,24.86,24.9,709000.0,15.926,15.9452,15.8686,15.8941,709000.0
2011-05-24 12:00:00,24.9,24.93,24.89,24.92,582400.0,15.8941,15.9133,15.8877,15.9069,582400.0
2011-05-24 12:30:00,24.92,24.96,24.89,24.91,277200.0,15.9069,15.9324,15.8877,15.9005,277200.0
2011-05-24 13:00:00,24.9,24.94,24.87,24.9,357400.0,15.8941,15.9197,15.875,15.8941,357400.0
2011-05-24 13:30:00,24.89,24.97,24.89,24.93,366600.0,15.8877,15.9388,15.8877,15.9133,366600.0
2011-05-24 14:00:00,24.93,25.01,24.91,24.97,291700.0,15.9133,15.9643,15.9005,15.9388,291700.0
2011-05-24 14:30:00,24.98,24.98,24.93,24.96,268300.0,15.9452,15.9452,15.9133,15.9324,268300.0
2011-05-24 15:00:00,24.95,25.06,24.95,25.05,566700.0,15.926,15.9963,15.926,15.9899,566700.0
2011-05-24 15:30:00,25.05,25.06,24.96,24.97,1176500.0,15.9899,15.9963,15.9324,15.9388,1176500.0
2011-05-25 09:30:00,24.85,25.08,24.78,24.84,882600.0,15.8622,16.009,15.8175,15.8558,882600.0
2011-05-25 10:00:00,24.83,24.92,24.79,24.89,883100.0,15.8494,15.9069,15.8239,15.8877,883100.0
2011-05-25 10:30:00,24.89,25.05,24.88,25.0,464700.0,15.8877,15.9899,15.8814,15.958,464700.0
2011-05-25 11:00:00,25.01,25.07,24.97,25.0,645800.0,15.9643,16.0026,15.9388,15.958,645800.0
2011-05-25 11:30:00,25.0,25.08,24.95,24.95,357400.0,15.958,16.009,15.926,15.926,357400.0
2011-05-25 12:00:00,24.95,24.99,24.88,24.88,243800.0,15.926,15.9516,15.8814,15.8814,243800.0
2011-05-25 12:30:00,24.89,24.91,24.83,24.91,388500.0,15.8877,15.9005,15.8494,15.9005,388500.0
2011-05-25 13:00:00,24.9,24.91,24.81,24.81,339500.0,15.8941,15.9005,15.8367,15.8367,339500.0
2011-05-25 13:30:00,24.81,24.88,24.81,24.86,330900.0,15.8367,15.8814,15.8367,15.8686,330900.0
2011-05-25 14:00:00,24.86,24.94,24.83,24.94,344800.0,15.8686,15.9197,15.8494,15.9197,344800.0
2011-05-25 14:30:00,24.94,24.94,24.87,24.88,267500.0,15.9197,15.9197,15.875,15.8814,267500.0
2011-05-25 15:00:00,24.89,25.0,24.88,24.98,870000.0,15.8877,15.958,15.8814,15.9452,870000.0
2011-05-25 15:30:00,24.98,25.0,24.93,24.94,1064000.0,15.9452,15.958,15.9133,15.9197,1064000.0
2011-05-26 09:30:00,24.87,25.05,24.84,24.86,862900.0,15.875,15.9899,15.8558,15.8686,862900.0
2011-05-26 10:00:00,24.87,24.91,24.81,24.83,992200.0,15.875,15.9005,15.8367,15.8494,992200.0
2011-05-26 10:30:00,24.83,24.86,24.8,24.8,622400.0,15.8494,15.8686,15.8303,15.8303,622400.0
2011-05-26 11:00:00,24.8,24.83,24.79,24.8,580500.0,15.8303,15.8494,15.8239,15.8303,580500.0
2011-05-26 11:30:00,24.8,24.85,24.77,24.81,410000.0,15.8303,15.8622,15.8111,15.8367,410000.0
2011-05-26 12:00:00,24.82,24.83,24.79,24.82,408600.0,15.8431,15.8494,15.8239,15.8431,408600.0
2011-05-26 12:30:00,24.83,24.87,24.8,24.85,418200.0,15.8494,15.875,15.8303,15.8622,418200.0
2011-05-26 13:00:00,24.85,24.9,24.84,24.88,607200.0,15.8622,15.8941,15.8558,15.8814,607200.0
2011-05-26 13:30:00,24.88,24.88,24.82,24.82,365400.0,15.8814,15.8814,15.8431,15.8431,365400.0
2011-05-26 14:00:00,24.82,24.95,24.82,24.95,480900.0,15.8431,15.926,15.8431,15.926,480900.0
2011-05-26 14:30:00,24.95,25.01,24.94,24.96,554900.0,15.926,15.9643,15.9197,15.9324,554900.0
2011-05-26 15:00:00,24.96,24.96,24.9,24.94,430000.0,15.9324,15.9324,15.8941,15.9197,430000.0
2011-05-26 15:30:00,24.95,24.96,24.9,24.94,1041300.0,15.926,15.9324,15.8941,15.9197,1041300.0
2011-05-27 09:30:00,25.07,25.36,25.05,25.34,899900.0,16.0026,16.1878,15.9899,16.175,899900.0
2011-05-27 10:00:00,25.33,25.36,25.25,25.36,1208900.0,16.1686,16.1878,16.1175,16.1878,1208900.0
2011-05-27 10:30:00,25.36,25.48,25.34,25.47,400200.0,16.1878,16.2644,16.175,16.258,400200.0
2011-05-27 11:00:00,25.48,25.55,25.45,25.45,681400.0,16.2644,16.309,16.2452,16.2452,681400.0
2011-05-27 11:30:00,25.46,25.55,25.42,25.55,869600.0,16.2516,16.309,16.2261,16.309,869600.0
2011-05-27 12:00:00,25.54,25.55,25.47,25.55,469500.0,16.3026,16.309,16.258,16.309,469500.0
2011-05-27 12:30:00,25.54,25.55,25.51,25.52,283200.0,16.3026,16.309,16.2835,16.2899,283200.0
2011-05-27 13:00:00,25.52,25.54,25.48,25.5,421700.0,16.2899,16.3026,16.2644,16.2771,421700.0
2011-05-27 13:30:00,25.5,25.5,25.46,25.48,281800.0,16.2771,16.2771,16.2516,16.2644,281800.0
2011-05-27 14:00:00,25.48,25.56,25.48,25.55,525800.0,16.2644,16.3154,16.2644,16.309,525800.0
2011-05-27 14:30:00,25.55,25.59,25.5,25.5,500500.0,16.309,16.3346,16.2771,16.2771,500500.0
2011-05-27 15:00:00,25.5,25.53,25.49,25.51,544300.0,16.2771,16.2963,16.2707,16.2835,544300.0
2011-05-27 15:30:00,25.51,25.53,25.42,25.43,1324600.0,16.2835,16.2963,16.2261,16.2324,1324600.0
2011-05-31 09:30:00,25.7,25.75,25.59,25.62,806300.0,16.4048,16.4367,16.3346,16.3537,806300.0
2011-05-31 10:00:00,25.61,25.68,25.52,25.56,811200.0,16.3473,16.392,16.2899,16.3154,811200.0
2011-05-31 10:30:00,25.56,25.57,25.4,25.41,790800.0,16.3154,16.3218,16.2133,16.2197,790800.0
2011-05-31 11:00:00,25.41,25.45,25.39,25.44,539700.0,16.2197,16.2452,16.2069,16.2388,539700.0
2011-05-31 11:30:00,25.44,25.48,25.4,25.41,303000.0,16.2388,16.2644,16.2133,16.2197,303000.0
2011-05-31 12:00:00,25.41,25.42,25.36,25.4,512600.0,16.2197,16.2261,16.1878,16.2133,512600.0
2011-05-31 12:30:00,25.41,25.41,25.32,25.38,433000.0,16.2197,16.2197,16.1622,16.2005,433000.0
2011-05-31 13:00:00,25.37,25.43,25.37,25.4,191600.0,16.1941,16.2324,16.1941,16.2133,191600.0
2011-05-31 13:30:00,25.41,25.49,25.4,25.47,339900.0,16.2197,16.2707,16.2133,16.258,339900.0
2011-05-31 14:00:00,25.48,25.48,25.32,25.32,579600.0,16.2644,16.2644,16.1622,16.1622,579600.0
2011-05-31 14:30:00,25.33,25.4,25.32,25.35,603300.0,16.1686,16.2133,16.1622,16.1814,603300.0
2011-05-31 15:00:00,25.35,25.44,25.34,25.43,457400.0,16.1814,16.2388,16.175,16.2324,457400.0
2011-05-31 15:30:00,25.43,25.6,25.41,25.6,1544500.0,16.2324,16.3409,16.2197,16.3409,1544500.0
2011-06-01 09:30:00,25.48,25.5,25.2,25.24,946200.0,16.2644,16.2771,16.0856,16.1112,946200.0
2011-06-01 10:00:00,25.22,25.22,24.94,24.96,1384100.0,16.0984,16.0984,15.9197,15.9324,1384100.0
2011-06-01 10:30:00,24.96,24.97,24.88,24.91,1599400.0,15.9324,15.9388,15.8814,15.9005,1599400.0
2011-06-01 11:00:00,24.91,24.95,24.88,24.93,877600.0,15.9005,15.926,15.8814,15.9133,877600.0
2011-06-01 11:30:00,24.93,24.94,24.87,24.91,890300.0,15.9133,15.9197,15.875,15.9005,890300.0
2011-06-01 12:00:00,24.91,24.93,24.81,24.85,828400.0,15.9005,15.9133,15.8367,15.8622,828400.0
2011-06-01 12:30:00,24.85,24.9,24.82,24.84,354100.0,15.8622,15.8941,15.8431,15.8558,354100.0
2011-06-01 13:00:00,24.84,24.87,24.8,24.84,770300.0,15.8558,15.875,15.8303,15.8558,770300.0
2011-06-01 13:30:00,24.84,24.88,24.82,24.88,527000.0,15.8558,15.8814,15.8431,15.8814,527000.0
2011-06-01 14:00:00,24.87,24.88,24.77,24.77,720600.0,15.875,15.8814,15.8111,15.8111,720600.0
2011-06-01 14:30:00,24.77,24.81,24.73,24.77,1136500.0,15.8111,15.8367,15.7856,15.8111,1136500.0
2011-06-01 15:00:00,24.77,24.8,24.69,24.73,1863100.0,15.8111,15.8303,15.7601,15.7856,1863100.0
2011-06-01 15:30:00,24.74,24.77,24.67,24.71,3869200.0,15.792,15.8111,15.7473,15.7728,3869200.0
2011-06-02 09:30:00,24.77,24.97,24.63,24.67,1672700.0,15.8111,15.9388,15.7218,15.7473,1672700.0
2011-06-02 10:00:00,24.68,24.85,24.62,24.84,1728200.0,15.7537,15.8622,15.7154,15.8558,1728200.0
2011-06-02 10:30:00,24.85,24.92,24.75,24.76,708200.0,15.8622,15.9069,15.7984,15.8048,708200.0
2011-06-02 11:00:00,24.76,24.8,24.7,24.7,471000.0,15.8048,15.8303,15.7665,15.7665,471000.0
2011-06-02 11:30:00,24.7,24.75,24.64,24.73,799300.0,15.7665,15.7984,15.7282,15.7856,799300.0
2011-06-02 12:00:00,24.72,24.78,24.65,24.78,355700.0,15.7792,15.8175,15.7345,15.8175,355700.0
2011-06-02 12:30:00,24.78,24.92,24.76,24.88,639000.0,15.8175,15.9069,15.8048,15.8814,639000.0
2011-06-02 13:00:00,24.88,24.91,24.81,24.86,485500.0,15.8814,15.9005,15.8367,15.8686,485500.0
2011-06-02 13:30:00,24.86,24.86,24.73,24.79,835200.0,15.8686,15.8686,15.7856,15.8239,835200.0
2011-06-02 14:00:00,24.79,24.92,24.77,24.8,827300.0,15.8239,15.9069,15.8111,15.8303,827300.0
2011-06-02 14:30:00,24.8,24.89,24.79,24.88,764500.0,15.8303,15.8877,15.8239,15.8814,764500.0
2011-06-02 15:00:00,24.89,24.9,24.78,24.81,544300.0,15.8877,15.8941,15.8175,15.8367,544300.0
2011-06-02 15:30:00,24.81,24.82,24.68,24.72,1951000.0,15.8367,15.8431,15.7537,15.7792,1951000.0
2011-06-03 09:30:00,24.34,24.63,24.31,24.59,1633400.0,15.5367,15.7218,15.5175,15.6962,1633400.0
2011-06-03 10:00:00,24.6,24.73,24.54,24.58,1113200.0,15.7026,15.7856,15.6643,15.6899,1113200.0
2011-06-03 10:30:00,24.57,24.7,24.56,24.6,826900.0,15.6835,15.7665,15.6771,15.7026,826900.0
2011-06-03 11:00:00,24.6,24.71,24.57,24.7,752700.0,15.7026,15.7728,15.6835,15.7665,752700.0
2011-06-03 11:30:00,24.7,24.75,24.66,24.72,710500.0,15.7665,15.7984,15.7409,15.7792,710500.0
2011-06-03 12:00:00,24.73,24.79,24.69,24.77,570300.0,15.7856,15.8239,15.7601,15.8111,570300.0
2011-06-03 12:30:00,24.77,24.85,24.74,24.75,464000.0,15.8111,15.8622,15.792,15.7984,464000.0
2011-06-03 13:00:00,24.76,24.76,24.68,24.71,441600.0,15.8048,15.8048,15.7537,15.7728,441600.0
2011-06-03 13:30:00,24.71,24.76,24.68,24.68,351900.0,15.7728,15.8048,15.7537,15.7537,351900.0
2011-06-03 14:00:00,24.68,24.69,24.59,24.6,362800.0,15.7537,15.7601,15.6962,15.7026,362800.0
2011-06-03 14:30:00,24.6,24.65,24.56,24.6,678300.0,15.7026,15.7345,15.6771,15.7026,678300.0
2011-06-03 15:00:00,24.59,24.59,24.53,24.55,610300.0,15.6962,15.6962,15.6579,15.6707,610300.0
2011-06-03 15:30:00,24.54,24.61,24.5,24.54,1127400.0,15.6643,15.709,15.6388,15.6643,1127400.0
2011-06-06 09:30:00,24.44,24.58,24.14,24.2,1325000.0,15.6005,15.6899,15.409,15.4473,1325000.0
2011-06-06 10:00:00,24.2,24.34,24.14,24.31,1190400.0,15.4473,15.5367,15.409,15.5175,1190400.0
2011-06-06 10:30:00,24.31,24.37,24.23,24.35,876400.0,15.5175,15.5558,15.4665,15.5431,876400.0
2011-06-06 11:00:00,24.36,24.58,24.34,24.56,934000.0,15.5494,15.6899,15.5367,15.6771,934000.0
2011-06-06 11:30:00,24.56,24.59,24.5,24.57,635800.0,15.6771,15.6962,15.6388,15.6835,635800.0
2011-06-06 12:00:00,24.57,24.69,24.54,24.68,1023400.0,15.6835,15.7601,15.6643,15.7537,1023400.0
2011-06-06 12:30:00,24.69,24.69,24.56,24.58,874300.0,15.7601,15.7601,15.6771,15.6899,874300.0
2011-06-06 13:00:00,24.59,24.59,24.46,24.48,693000.0,15.6962,15.6962,15.6133,15.626,693000.0
2011-06-06 13:30:00,24.48,24.48,24.36,24.4,631200.0,15.626,15.626,15.5494,15.575,631200.0
2011-06-06 14:00:00,24.41,24.45,24.31,24.32,768700.0,15.5813,15.6069,15.5175,15.5239,768700.0
2011-06-06 14:30:00,24.31,24.35,24.21,24.27,813400.0,15.5175,15.5431,15.4537,15.492,813400.0
2011-06-06 15:00:00,24.27,24.31,24.1,24.12,1460900.0,15.492,15.5175,15.3835,15.3962,1460900.0
2011-06-06 15:30:00,24.12,24.21,24.08,24.12,2714100.0,15.3962,15.4537,15.3707,15.3962,2714100.0
2011-06-07 09:30:00,24.18,24.46,24.08,24.34,1644500.0,15.4345,15.6133,15.3707,15.5367,1644500.0
2011-06-07 10:00:00,24.35,24.37,24.1,24.12,742100.0,15.5431,15.5558,15.3835,15.3962,742100.0
2011-06-07 10:30:00,24.11,24.31,24.11,24.28,762000.0,15.3899,15.5175,15.3899,15.4984,762000.0
2011-06-07 11:00:00,24.29,24.29,24.12,24.13,816100.0,15.5048,15.5048,15.3962,15.4026,816100.0
2011-06-07 11:30:00,24.13,24.14,24.06,24.12,775600.0,15.4026,15.409,15.3579,15.3962,775600.0
2011-06-07 12:00:00,24.11,24.2,24.09,24.18,409300.0,15.3899,15.4473,15.3771,15.4345,409300.0
2011-06-07 12:30:00,24.17,24.23,24.12,24.15,512100.0,15.4282,15.4665,15.3962,15.4154,512100.0
2011-06-07 13:00:00,24.15,24.15,24.05,24.07,691300.0,15.4154,15.4154,15.3516,15.3643,691300.0
2011-06-07 13:30:00,24.07,24.11,24.06,24.07,407900.0,15.3643,15.3899,15.3579,15.3643,407900.0
2011-06-07 14:00:00,24.08,24.13,24.06,24.12,456100.0,15.3707,15.4026,15.3579,15.3962,456100.0
2011-06-07 14:30:00,24.12,24.12,24.04,24.06,547300.0,15.3962,15.3962,15.3452,15.3579,547300.0
2011-06-07 15:00:00,24.06,24.06,23.99,24.01,1268700.0,15.3579,15.3579,15.3133,15.326,1268700.0
2011-06-07 15:30:00,24.01,24.02,23.86,23.88,3271800.0,15.326,15.3324,15.2303,15.243,3271800.0
2011-06-08 09:30:00,23.76,24.05,23.76,23.99,1046600.0,15.1664,15.3516,15.1664,15.3133,1046600.0
2011-06-08 10:00:00,23.99,24.09,23.98,24.07,820400.0,15.3133,15.3771,15.3069,15.3643,820400.0
2011-06-08 10:30:00,24.08,24.22,24.05,24.17,760000.0,15.3707,15.4601,15.3516,15.4282,760000.0
2011-06-08 11:00:00,24.18,24.23,24.11,24.16,930500.0,15.4345,15.4665,15.3899,15.4218,930500.0
2011-06-08 11:30:00,24.16,24.34,24.15,24.33,838400.0,15.4218,15.5367,15.4154,15.5303,838400.0
2011-06-08 12:00:00,24.33,24.34,24.15,24.22,501100.0,15.5303,15.5367,15.4154,15.4601,501100.0
2011-06-08 12:30:00,24.22,24.27,24.18,24.26,299900.0,15.4601,15.492,15.4345,15.4856,299900.0
2011-06-08 13:00:00,24.25,24.26,24.2,24.22,345300.0,15.4792,15.4856,15.4473,15.4601,345300.0
2011-06-08 13:30:00,24.22,24.23,24.1,24.13,639300.0,15.4601,15.4665,15.3835,15.4026,639300.0
2011-06-08 14:00:00,24.12,24.17,23.99,24.0,926300.0,15.3962,15.4282,15.3133,15.3196,926300.0
2011-06-08 14:30:00,23.99,24.09,23.99,24.0,695300.0,15.3133,15.3771,15.3133,15.3196,695300.0
2011-06-08 15:00:00,24.0,24.04,23.94,23.96,797800.0,15.3196,15.3452,15.2813,15.2941,797800.0
2011-06-08 15:30:00,23.96,24.04,23.95,23.98,1896700.0,15.2941,15.3452,15.2877,15.3069,1896700.0
2011-06-09 09:30:00,24.09,24.26,23.95,24.2,753500.0,15.3771,15.4856,15.2877,15.4473,753500.0
2011-06-09 10:00:00,24.2,24.28,24.15,24.27,518400.0,15.4473,15.4984,15.4154,15.492,518400.0
2011-06-09 10:30:00,24.26,24.42,24.26,24.41,860200.0,15.4856,15.5877,15.4856,15.5813,860200.0
2011-06-09 11:00:00,24.41,24.41,24.28,24.31,534300.0,15.5813,15.5813,15.4984,15.5175,534300.0
2011-06-09 11:30:00,24.3,24.44,24.28,24.41,837800.0,15.5111,15.6005,15.4984,15.5813,837800.0
2011-06-09 12:00:00,24.41,24.45,24.33,24.35,442300.0,15.5813,15.6069,15.5303,15.5431,442300.0
2011-06-09 12:30:00,24.36,24.49,24.35,24.48,631700.0,15.5494,15.6324,15.5431,15.626,631700.0
2011-06-09 13:00:00,24.47,24.56,24.47,24.54,573400.0,15.6196,15.6771,15.6196,15.6643,573400.0
2011-06-09 13:30:00,24.53,24.6,24.51,24.53,604400.0,15.6579,15.7026,15.6452,15.6579,604400.0
2011-06-09 14:00:00,24.54,24.57,24.48,24.5,580600.0,15.6643,15.6835,15.626,15.6388,580600.0
2011-06-09 14:30:00,24.5,24.55,24.46,24.54,482800.0,15.6388,15.6707,15.6133,15.6643,482800.0
2011-06-09 15:00:00,24.55,24.55,24.41,24.43,1370200.0,15.6707,15.6707,15.5813,15.5941,1370200.0
2011-06-09 15:30:00,24.43,24.47,24.4,24.41,2489900.0,15.5941,15.6196,15.575,15.5813,2489900.0
2011-06-10 09:30:00,24.25,24.3,24.11,24.12,673200.0,15.4792,15.5111,15.3899,15.3962,673200.0
2011-06-10 10:00:00,24.13,24.13,24.0,24.09,845200.0,15.4026,15.4026,15.3196,15.3771,845200.0
2011-06-10 10:30:00,24.09,24.1,23.95,23.98,830600.0,15.3771,15.3835,15.2877,15.3069,830600.0
2011-06-10 11:00:00,23.98,24.06,23.95,24.04,871300.0,15.3069,15.3579,15.2877,15.3452,871300.0
2011-06-10 11:30:00,24.04,24.04,23.98,24.01,386900.0,15.3452,15.3452,15.3069,15.326,386900.0
2011-06-10 12:00:00,24.01,24.05,23.98,24.02,339100.0,15.326,15.3516,15.3069,15.3324,339100.0
2011-06-10 12:30:00,24.02,24.05,23.96,23.96,397900.0,15.3324,15.3516,15.2941,15.2941,397900.0
2011-06-10 13:00:00,23.96,23.96,23.86,23.89,560500.0,15.2941,15.2941,15.2303,15.2494,560500.0
2011-06-10 13:30:00,23.89,23.91,23.84,23.91,724900.0,15.2494,15.2622,15.2175,15.2622,724900.0
2011-06-10 14:00:00,23.91,24.34,23.9,24.25,2144200.0,15.2622,15.5367,15.2558,15.4792,2144200.0
2011-06-10 14:30:00,24.25,24.44,24.18,24.43,1134300.0,15.4792,15.6005,15.4345,15.5941,1134300.0
2011-06-10 15:00:00,24.43,24.51,24.38,24.4,2120600.0,15.5941,15.6452,15.5622,15.575,2120600.0
2011-06-10 15:30:00,24.4,24.43,24.29,24.3,2107400.0,15.575,15.5941,15.5048,15.5111,2107400.0
2011-06-13 09:30:00,24.45,24.45,24.18,24.2,689800.0,15.6069,15.6069,15.4345,15.4473,689800.0
2011-06-13 10:00:00,24.2,24.24,24.08,24.22,933900.0,15.4473,15.4728,15.3707,15.4601,933900.0
2011-06-13 10:30:00,24.21,24.38,24.17,24.31,1319800.0,15.4537,15.5622,15.4282,15.5175,1319800.0
2011-06-13 11:00:00,24.31,24.36,24.25,24.34,789400.0,15.5175,15.5494,15.4792,15.5367,789400.0
2011-06-13 11:30:00,24.33,24.33,24.25,24.27,456200.0,15.5303,15.5303,15.4792,15.492,456200.0
2011-06-13 12:00:00,24.27,24.32,24.24,24.26,531600.0,15.492,15.5239,15.4728,15.4856,531600.0
2011-06-13 12:30:00,24.26,24.32,24.21,24.25,358300.0,15.4856,15.5239,15.4537,15.4792,358300.0
2011-06-13 13:00:00,24.24,24.32,24.18,24.28,480300.0,15.4728,15.5239,15.4345,15.4984,480300.0
2011-06-13 13:30:00,24.29,24.36,24.26,24.36,847100.0,15.5048,15.5494,15.4856,15.5494,847100.0
2011-06-13 14:00:00,24.36,24.38,24.31,24.34,958900.0,15.5494,15.5622,15.5175,15.5367,958900.0
2011-06-13 14:30:00,24.34,24.39,24.31,24.31,791300.0,15.5367,15.5686,15.5175,15.5175,791300.0
2011-06-13 15:00:00,24.31,24.36,24.27,24.33,906800.0,15.5175,15.5494,15.492,15.5303,906800.0
2011-06-13 15:30:00,24.34,24.34,24.27,24.31,1552600.0,15.5367,15.5367,15.492,15.5175,1552600.0
2011-06-14 09:30:00,24.58,24.69,24.49,24.64,951700.0,15.6899,15.7601,15.6324,15.7282,951700.0
2011-06-14 10:00:00,24.64,24.64,24.44,24.6,943700.0,15.7282,15.7282,15.6005,15.7026,943700.0
2011-06-14 10:30:00,24.6,24.65,24.5,24.6,611000.0,15.7026,15.7345,15.6388,15.7026,611000.0
2011-06-14 11:00:00,24.59,24.59,24.48,24.49,455000.0,15.6962,15.6962,15.626,15.6324,455000.0
2011-06-14 11:30:00,24.48,24.62,24.43,24.6,555300.0,15.626,15.7154,15.5941,15.7026,555300.0
2011-06-14 12:00:00,24.6,24.61,24.49,24.6,367100.0,15.7026,15.709,15.6324,15.7026,367100.0
2011-06-14 12:30:00,24.6,24.64,24.57,24.62,359700.0,15.7026,15.7282,15.6835,15.7154,359700.0
2011-06-14 13:00:00,24.62,24.63,24.57,24.58,371900.0,15.7154,15.7218,15.6835,15.6899,371900.0
2011-06-14 13:30:00,24.58,24.6,24.44,24.52,574300.0,15.6899,15.7026,15.6005,15.6516,574300.0
2011-06-14 14:00:00,24.52,24.6,24.48,24.58,641300.0,15.6516,15.7026,15.626,15.6899,641300.0
2011-06-14 14:30:00,24.58,24.65,24.56,24.64,516700.0,15.6899,15.7345,15.6771,15.7282,516700.0
2011-06-14 15:00:00,24.64,24.68,24.54,24.57,684700.0,15.7282,15.7537,15.6643,15.6835,684700.0
2011-06-14 15:30:00,24.57,24.58,24.43,24.51,1809500.0,15.6835,15.6899,15.5941,15.6452,1809500.0
2011-06-15 09:30:00,24.32,24.32,24.16,24.22,711900.0,15.5239,15.5239,15.4218,15.4601,711900.0
2011-06-15 10:00:00,24.22,24.22,24.02,24.04,601300.0,15.4601,15.4601,15.3324,15.3452,601300.0
2011-06-15 10:30:00,24.04,24.13,24.01,24.1,537000.0,15.3452,15.4026,15.326,15.3835,537000.0
2011-06-15 11:00:00,24.1,24.11,24.01,24.03,734800.0,15.3835,15.3899,15.326,15.3388,734800.0
2011-06-15 11:30:00,24.05,24.07,23.77,23.88,1468600.0,15.3516,15.3643,15.1728,15.243,1468600.0
2011-06-15 12:00:00,23.87,23.89,23.66,23.81,1555200.0,15.2367,15.2494,15.1026,15.1984,1555200.0
2011-06-15 12:30:00,23.82,23.88,23.81,23.83,631200.0,15.2047,15.243,15.1984,15.2111,631200.0
2011-06-15 13:00:00,23.84,23.93,23.8,23.92,834100.0,15.2175,15.275,15.192,15.2686,834100.0
2011-06-15 13:30:00,23.92,24.0,23.88,24.0,733500.0,15.2686,15.3196,15.243,15.3196,733500.0
2011-06-15 14:00:00,24.0,24.11,23.97,23.97,765400.0,15.3196,15.3899,15.3005,15.3005,765400.0
2011-06-15 14:30:00,23.97,24.08,23.94,24.0,738800.0,15.3005,15.3707,15.2813,15.3196,738800.0
2011-06-15 15:00:00,24.01,24.05,23.89,23.97,900000.0,15.326,15.3516,15.2494,15.3005,900000.0
2011-06-15 15:30:00,23.97,24.06,23.95,23.96,2308700.0,15.3005,15.3579,15.2877,15.2941,2308700.0
2011-06-16 09:30:00,24.02,24.28,24.02,24.15,775400.0,15.3324,15.4984,15.3324,15.4154,775400.0
2011-06-16 10:00:00,24.13,24.35,24.04,24.33,1040100.0,15.4026,15.5431,15.3452,15.5303,1040100.0
2011-06-16 10:30:00,24.34,24.45,24.28,24.29,515200.0,15.5367,15.6069,15.4984,15.5048,515200.0
2011-06-16 11:00:00,24.3,24.3,24.14,24.24,701900.0,15.5111,15.5111,15.409,15.4728,701900.0
2011-06-16 11:30:00,24.25,24.28,24.11,24.17,461700.0,15.4792,15.4984,15.3899,15.4282,461700.0
2011-06-16 12:00:00,24.17,24.22,24.13,24.18,394900.0,15.4282,15.4601,15.4026,15.4345,394900.0
2011-06-16 12:30:00,24.18,24.19,24.12,24.12,432500.0,15.4345,15.4409,15.3962,15.3962,432500.0
2011-06-16 13:00:00,24.12,24.19,24.08,24.11,371100.0,15.3962,15.4409,15.3707,15.3899,371100.0
2011-06-16 13:30:00,24.11,24.12,23.97,23.98,698500.0,15.3899,15.3962,15.3005,15.3069,698500.0
2011-06-16 14:00:00,23.98,24.02,23.9,23.94,789500.0,15.3069,15.3324,15.2558,15.2813,789500.0
2011-06-16 14:30:00,23.95,24.04,23.9,24.04,762700.0,15.2877,15.3452,15.2558,15.3452,762700.0
2011-06-16 15:00:00,24.04,24.15,24.02,24.12,797100.0,15.3452,15.4154,15.3324,15.3962,797100.0
2011-06-16 15:30:00,24.12,24.23,24.11,24.2,1493900.0,15.3962,15.4665,15.3899,15.4473,1493900.0
2011-06-17 09:30:00,24.51,24.61,24.31,24.6,2779300.0,15.6452,15.709,15.5175,15.7026,2779300.0
2011-06-17 10:00:00,24.6,24.65,24.51,24.62,1021800.0,15.7026,15.7345,15.6452,15.7154,1021800.0
2011-06-17 10:30:00,24.62,24.65,24.58,24.58,731900.0,15.7154,15.7345,15.6899,15.6899,731900.0
2011-06-17 11:00:00,24.59,24.6,24.5,24.58,752700.0,15.6962,15.7026,15.6388,15.6899,752700.0
2011-06-17 11:30:00,24.58,24.59,24.48,24.51,407200.0,15.6899,15.6962,15.626,15.6452,407200.0
2011-06-17 12:00:00,24.5,24.52,24.4,24.47,611900.0,15.6388,15.6516,15.575,15.6196,611900.0
2011-06-17 12:30:00,24.46,24.48,24.38,24.43,333100.0,15.6133,15.626,15.5622,15.5941,333100.0
2011-06-17 13:00:00,24.42,24.43,24.37,24.41,304500.0,15.5877,15.5941,15.5558,15.5813,304500.0
2011-06-17 13:30:00,24.42,24.46,24.37,24.39,393900.0,15.5877,15.6133,15.5558,15.5686,393900.0
2011-06-17 14:00:00,24.39,24.49,24.38,24.48,376900.0,15.5686,15.6324,15.5622,15.626,376900.0
2011-06-17 14:30:00,24.48,24.52,24.43,24.51,611500.0,15.626,15.6516,15.5941,15.6452,611500.0
2011-06-17 15:00:00,24.51,24.53,24.37,24.41,1085700.0,15.6452,15.6579,15.5558,15.5813,1085700.0
2011-06-17 15:30:00,24.41,24.54,24.41,24.49,1706200.0,15.5813,15.6643,15.5813,15.6324,1706200.0
2011-06-20 09:30:00,24.39,24.49,24.31,24.43,858500.0,15.5686,15.6324,15.5175,15.5941,858500.0
2011-06-20 10:00:00,24.43,24.49,24.36,24.48,512700.0,15.5941,15.6324,15.5494,15.626,512700.0
2011-06-20 10:30:00,24.48,24.7,24.48,24.67,772900.0,15.626,15.7665,15.626,15.7473,772900.0
2011-06-20 11:00:00,24.66,24.67,24.58,24.66,596900.0,15.7409,15.7473,15.6899,15.7409,596900.0
2011-06-20 11:30:00,24.66,24.74,24.64,24.67,468700.0,15.7409,15.792,15.7282,15.7473,468700.0
2011-06-20 12:00:00,24.67,24.69,24.53,24.59,440000.0,15.7473,15.7601,15.6579,15.6962,440000.0
2011-06-20 12:30:00,24.6,24.63,24.52,24.52,699300.0,15.7026,15.7218,15.6516,15.6516,699300.0
2011-06-20 13:00:00,24.52,24.55,24.49,24.54,376500.0,15.6516,15.6707,15.6324,15.6643,376500.0
2011-06-20 13:30:00,24.54,24.55,24.49,24.5,304500.0,15.6643,15.6707,15.6324,15.6388,304500.0
2011-06-20 14:00:00,24.49,24.57,24.46,24.48,712900.0,15.6324,15.6835,15.6133,15.626,712900.0
2011-06-20 14:30:00,24.48,24.57,24.44,24.46,834500.0,15.626,15.6835,15.6005,15.6133,834500.0
2011-06-20 15:00:00,24.45,24.46,24.38,24.4,843100.0,15.6069,15.6133,15.5622,15.575,843100.0
2011-06-20 15:30:00,24.41,24.54,24.4,24.51,939400.0,15.5813,15.6643,15.575,15.6452,939400.0
2011-06-21 09:30:00,24.69,24.74,24.43,24.53,565800.0,15.7601,15.792,15.5941,15.6579,565800.0
2011-06-21 10:00:00,24.52,24.71,24.49,24.71,654400.0,15.6516,15.7728,15.6324,15.7728,654400.0
2011-06-21 10:30:00,24.71,24.71,24.61,24.66,388600.0,15.7728,15.7728,15.709,15.7409,388600.0
2011-06-21 11:00:00,24.66,24.82,24.65,24.79,584400.0,15.7409,15.8431,15.7345,15.8239,584400.0
2011-06-21 11:30:00,24.79,24.79,24.71,24.74,353200.0,15.8239,15.8239,15.7728,15.792,353200.0
2011-06-21 12:00:00,24.74,24.75,24.55,24.71,239400.0,15.792,15.7984,15.6707,15.7728,239400.0
2011-06-21 12:30:00,24.7,24.71,24.62,24.64,267700.0,15.7665,15.7728,15.7154,15.7282,267700.0
2011-06-21 13:00:00,24.64,24.65,24.53,24.58,250800.0,15.7282,15.7345,15.6579,15.6899,250800.0
2011-06-21 13:30:00,24.57,24.63,24.54,24.63,236500.0,15.6835,15.7218,15.6643,15.7218,236500.0
2011-06-21 14:00:00,24.62,24.7,24.61,24.69,171400.0,15.7154,15.7665,15.709,15.7601,171400.0
2011-06-21 14:30:00,24.69,24.75,24.68,24.71,346300.0,15.7601,15.7984,15.7537,15.7728,346300.0
2011-06-21 15:00:00,24.72,24.73,24.64,24.64,249200.0,15.7792,15.7856,15.7282,15.7282,249200.0
2011-06-21 15:30:00,24.64,24.72,24.62,24.72,1155400.0,15.7282,15.7792,15.7154,15.7792,1155400.0
2011-06-22 09:30:00,24.59,24.74,24.51,24.72,783300.0,15.6962,15.792,15.6452,15.7792,783300.0
2011-06-22 10:00:00,24.72,24.85,24.61,24.62,729000.0,15.7792,15.8622,15.709,15.7154,729000.0
2011-06-22 10:30:00,24.62,24.78,24.62,24.76,686000.0,15.7154,15.8175,15.7154,15.8048,686000.0
2011-06-22 11:00:00,24.76,24.76,24.64,24.64,564200.0,15.8048,15.8048,15.7282,15.7282,564200.0
2011-06-22 11:30:00,24.64,24.65,24.6,24.64,223600.0,15.7282,15.7345,15.7026,15.7282,223600.0
2011-06-22 12:00:00,24.63,24.69,24.61,24.64,338300.0,15.7218,15.7601,15.709,15.7282,338300.0
2011-06-22 12:30:00,24.64,24.77,24.59,24.75,446100.0,15.7282,15.8111,15.6962,15.7984,446100.0
2011-06-22 13:00:00,24.75,24.75,24.66,24.66,461400.0,15.7984,15.7984,15.7409,15.7409,461400.0
2011-06-22 13:30:00,24.67,24.72,24.65,24.65,388300.0,15.7473,15.7792,15.7345,15.7345,388300.0
2011-06-22 14:00:00,24.65,24.7,24.58,24.65,529700.0,15.7345,15.7665,15.6899,15.7345,529700.0
2011-06-22 14:30:00,24.64,24.65,24.5,24.52,518500.0,15.7282,15.7345,15.6388,15.6516,518500.0
2011-06-22 15:00:00,24.51,24.6,24.51,24.55,643700.0,15.6452,15.7026,15.6452,15.6707,643700.0
2011-06-22 15:30:00,24.55,24.56,24.46,24.46,1976000.0,15.6707,15.6771,15.6133,15.6133,1976000.0
2011-06-23 09:30:00,24.12,24.26,23.99,24.09,882600.0,15.3962,15.4856,15.3133,15.3771,882600.0
2011-06-23 10:00:00,24.09,24.11,23.9,23.96,788200.0,15.3771,15.3899,15.2558,15.2941,788200.0
2011-06-23 10:30:00,23.96,24.14,23.95,24.14,787700.0,15.2941,15.409,15.2877,15.409,787700.0
2011-06-23 11:00:00,24.14,24.19,24.03,24.06,677600.0,15.409,15.4409,15.3388,15.3579,677600.0
2011-06-23 11:30:00,24.06,24.18,24.05,24.16,515900.0,15.3579,15.4345,15.3516,15.4218,515900.0
2011-06-23 12:00:00,24.16,24.18,24.0,24.0,370100.0,15.4218,15.4345,15.3196,15.3196,370100.0
2011-06-23 12:30:00,24.0,24.03,23.92,23.98,1210600.0,15.3196,15.3388,15.2686,15.3069,1210600.0
2011-06-23 13:00:00,23.99,24.06,23.96,24.01,595700.0,15.3133,15.3579,15.2941,15.326,595700.0
2011-06-23 13:30:00,24.01,24.08,24.01,24.06,479200.0,15.326,15.3707,15.326,15.3579,479200.0
2011-06-23 14:00:00,24.07,24.11,24.04,24.07,754200.0,15.3643,15.3899,15.3452,15.3643,754200.0
2011-06-23 14:30:00,24.08,24.22,23.97,24.21,910500.0,15.3707,15.4601,15.3005,15.4537,910500.0
2011-06-23 15:00:00,24.19,24.36,24.12,24.23,1614800.0,15.4409,15.5494,15.3962,15.4665,1614800.0
2011-06-23 15:30:00,24.23,24.29,24.11,24.29,1503700.0,15.4665,15.5048,15.3899,15.5048,1503700.0
2011-06-24 09:30:00,24.28,24.33,24.14,24.18,562300.0,15.4984,15.5303,15.409,15.4345,562300.0
2011-06-24 10:00:00,24.19,24.22,23.97,24.02,611000.0,15.4409,15.4601,15.3005,15.3324,611000.0
2011-06-24 10:30:00,24.02,24.05,23.95,23.96,477300.0,15.3324,15.3516,15.2877,15.2941,477300.0
2011-06-24 11:00:00,23.97,24.0,23.9,23.94,728200.0,15.3005,15.3196,15.2558,15.2813,728200.0
2011-06-24 11:30:00,23.94,24.02,23.9,24.02,727800.0,15.2813,15.3324,15.2558,15.3324,727800.0
2011-06-24 12:00:00,24.02,24.06,23.96,23.99,333100.0,15.3324,15.3579,15.2941,15.3133,333100.0
2011-06-24 12:30:00,23.99,24.06,23.99,24.01,828000.0,15.3133,15.3579,15.3133,15.326,828000.0
2011-06-24 13:00:00,24.01,24.08,23.98,24.01,648000.0,15.326,15.3707,15.3069,15.326,648000.0
2011-06-24 13:30:00,24.01,24.05,23.96,24.03,623100.0,15.326,15.3516,15.2941,15.3388,623100.0
2011-06-24 14:00:00,24.03,24.04,23.99,24.0,697500.0,15.3388,15.3452,15.3133,15.3196,697500.0
2011-06-24 14:30:00,24.01,24.02,23.97,24.0,589600.0,15.326,15.3324,15.3005,15.3196,589600.0
2011-06-24 15:00:00,24.0,24.1,23.99,24.05,563600.0,15.3196,15.3835,15.3133,15.3516,563600.0
2011-06-24 15:30:00,24.05,24.12,23.94,23.95,3322600.0,15.3516,15.3962,15.2813,15.2877,3322600.0
2011-06-27 09:30:00,24.0,24.46,23.96,24.32,1078600.0,15.3196,15.6133,15.2941,15.5239,1078600.0
2011-06-27 10:00:00,24.32,24.41,24.26,24.38,446800.0,15.5239,15.5813,15.4856,15.5622,446800.0
2011-06-27 10:30:00,24.39,24.51,24.31,24.51,570100.0,15.5686,15.6452,15.5175,15.6452,570100.0
2011-06-27 11:00:00,24.51,24.52,24.43,24.44,610200.0,15.6452,15.6516,15.5941,15.6005,610200.0
2011-06-27 11:30:00,24.43,24.53,24.43,24.52,466200.0,15.5941,15.6579,15.5941,15.6516,466200.0
2011-06-27 12:00:00,24.51,24.52,24.48,24.52,429300.0,15.6452,15.6516,15.626,15.6516,429300.0
2011-06-27 12:30:00,24.52,24.54,24.5,24.52,287700.0,15.6516,15.6643,15.6388,15.6516,287700.0
2011-06-27 13:00:00,24.52,24.52,24.47,24.47,388800.0,15.6516,15.6516,15.6196,15.6196,388800.0
2011-06-27 13:30:00,24.47,24.5,24.45,24.45,424700.0,15.6196,15.6388,15.6069,15.6069,424700.0
2011-06-27 14:00:00,24.46,24.6,24.45,24.58,1064900.0,15.6133,15.7026,15.6069,15.6899,1064900.0
2011-06-27 14:30:00,24.58,24.65,24.57,24.6,538600.0,15.6899,15.7345,15.6835,15.7026,538600.0
2011-06-27 15:00:00,24.6,24.64,24.58,24.63,555100.0,15.7026,15.7282,15.6899,15.7218,555100.0
2011-06-27 15:30:00,24.62,24.63,24.54,24.57,1948900.0,15.7154,15.7218,15.6643,15.6835,1948900.0
2011-06-28 09:30:00,24.65,24.65,24.47,24.55,778300.0,15.8136,15.8136,15.6982,15.7495,778300.0
2011-06-28 10:00:00,24.55,24.65,24.52,24.63,952300.0,15.7495,15.8136,15.7302,15.8008,952300.0
2011-06-28 10:30:00,24.63,24.68,24.54,24.56,864100.0,15.8008,15.8329,15.7431,15.7559,864100.0
2011-06-28 11:00:00,24.55,24.64,24.54,24.62,472700.0,15.7495,15.8072,15.7431,15.7944,472700.0
2011-06-28 11:30:00,24.63,24.79,24.62,24.78,713800.0,15.8008,15.9034,15.7944,15.897,713800.0
2011-06-28 12:00:00,24.79,24.8,24.68,24.68,495800.0,15.9034,15.9099,15.8329,15.8329,495800.0
2011-06-28 12:30:00,24.69,24.69,24.65,24.68,515200.0,15.8393,15.8393,15.8136,15.8329,515200.0
2011-06-28 13:00:00,24.68,24.79,24.68,24.78,750700.0,15.8329,15.9034,15.8329,15.897,750700.0
2011-06-28 13:30:00,24.78,24.83,24.71,24.82,761800.0,15.897,15.9291,15.8521,15.9227,761800.0
2011-06-28 14:00:00,24.82,24.87,24.82,24.84,788700.0,15.9227,15.9548,15.9227,15.9355,788700.0
2011-06-28 14:30:00,24.83,24.87,24.83,24.86,761600.0,15.9291,15.9548,15.9291,15.9484,761600.0
2011-06-28 15:00:00,24.85,24.89,24.85,24.88,830900.0,15.9419,15.9676,15.9419,15.9612,830900.0
2011-06-28 15:30:00,24.88,24.89,24.78,24.86,2474900.0,15.9612,15.9676,15.897,15.9484,2474900.0
2011-06-29 09:30:00,25.1,25.24,25.04,25.12,1857300.0,16.1023,16.1921,16.0638,16.1151,1857300.0
2011-06-29 10:00:00,25.12,25.18,25.01,25.03,1513000.0,16.1151,16.1536,16.0446,16.0574,1513000.0
2011-06-29 10:30:00,25.03,25.13,25.03,25.12,761100.0,16.0574,16.1216,16.0574,16.1151,761100.0
2011-06-29 11:00:00,25.11,25.25,25.11,25.19,781500.0,16.1087,16.1985,16.1087,16.1601,781500.0
2011-06-29 11:30:00,25.19,25.2,25.1,25.14,657700.0,16.1601,16.1665,16.1023,16.128,657700.0
2011-06-29 12:00:00,25.14,25.25,25.13,25.21,482600.0,16.128,16.1985,16.1216,16.1729,482600.0
2011-06-29 12:30:00,25.2,25.21,25.17,25.17,403400.0,16.1665,16.1729,16.1472,16.1472,403400.0
2011-06-29 13:00:00,25.17,25.24,25.17,25.22,330200.0,16.1472,16.1921,16.1472,16.1793,330200.0
2011-06-29 13:30:00,25.21,25.22,25.13,25.14,453000.0,16.1729,16.1793,16.1216,16.128,453000.0
2011-06-29 14:00:00,25.14,25.15,25.11,25.12,690600.0,16.128,16.1344,16.1087,16.1151,690600.0
2011-06-29 14:30:00,25.13,25.15,25.07,25.12,658500.0,16.1216,16.1344,16.0831,16.1151,658500.0
2011-06-29 15:00:00,25.11,25.3,25.09,25.28,1516900.0,16.1087,16.2306,16.0959,16.2178,1516900.0
2011-06-29 15:30:00,25.28,25.37,25.27,25.32,2401500.0,16.2178,16.2755,16.2114,16.2435,2401500.0
2011-06-30 09:30:00,25.46,25.46,25.26,25.31,1373900.0,16.3333,16.3333,16.205,16.237,1373900.0
2011-06-30 10:00:00,25.31,25.4,25.3,25.39,936500.0,16.237,16.2948,16.2306,16.2884,936500.0
2011-06-30 10:30:00,25.39,25.39,25.28,25.28,815600.0,16.2884,16.2884,16.2178,16.2178,815600.0
2011-06-30 11:00:00,25.29,25.48,25.28,25.47,950200.0,16.2242,16.3461,16.2178,16.3397,950200.0
2011-06-30 11:30:00,25.47,25.5,25.38,25.39,638300.0,16.3397,16.3589,16.2819,16.2884,638300.0
2011-06-30 12:00:00,25.39,25.45,25.38,25.41,363100.0,16.2884,16.3269,16.2819,16.3012,363100.0
2011-06-30 12:30:00,25.41,25.46,25.4,25.44,460600.0,16.3012,16.3333,16.2948,16.3204,460600.0
2011-06-30 13:00:00,25.44,25.47,25.44,25.47,403500.0,16.3204,16.3397,16.3204,16.3397,403500.0
2011-06-30 13:30:00,25.47,25.48,25.45,25.48,353400.0,16.3397,16.3461,16.3269,16.3461,353400.0
2011-06-30 14:00:00,25.47,25.51,25.47,25.5,673500.0,16.3397,16.3653,16.3397,16.3589,673500.0
2011-06-30 14:30:00,25.5,25.53,25.47,25.49,574900.0,16.3589,16.3782,16.3397,16.3525,574900.0
2011-06-30 15:00:00,25.48,25.54,25.47,25.53,704300.0,16.3461,16.3846,16.3397,16.3782,704300.0
2011-06-30 15:30:00,25.54,25.61,25.49,25.51,2181900.0,16.3846,16.4295,16.3525,16.3653,2181900.0
2011-07-01 09:30:00,25.46,25.69,25.35,25.64,709500.0,16.3333,16.4808,16.2627,16.4487,709500.0
2011-07-01 10:00:00,25.64,25.9,25.64,25.82,1251900.0,16.4487,16.6155,16.4487,16.5642,1251900.0
2011-07-01 10:30:00,25.82,25.9,25.76,25.79,1111100.0,16.5642,16.6155,16.5257,16.545,1111100.0
2011-07-01 11:00:00,25.79,25.91,25.78,25.9,684800.0,16.545,16.622,16.5386,16.6155,684800.0
2011-07-01 11:30:00,25.9,25.99,25.9,25.98,880900.0,16.6155,16.6733,16.6155,16.6669,880900.0
2011-07-01 12:00:00,25.98,26.05,25.97,26.04,948100.0,16.6669,16.7118,16.6604,16.7054,948100.0
2011-07-01 12:30:00,26.04,26.05,26.02,26.04,433500.0,16.7054,16.7118,16.6925,16.7054,433500.0
2011-07-01 13:00:00,26.04,26.12,26.04,26.11,633200.0,16.7054,16.7567,16.7054,16.7503,633200.0
2011-07-01 13:30:00,26.11,26.18,26.11,26.15,854900.0,16.7503,16.7952,16.7503,16.7759,854900.0
2011-07-01 14:00:00,26.15,26.17,26.14,26.16,667500.0,16.7759,16.7888,16.7695,16.7823,667500.0
2011-07-01 14:30:00,26.16,26.19,26.14,26.19,587700.0,16.7823,16.8016,16.7695,16.8016,587700.0
2011-07-01 15:00:00,26.19,26.19,26.16,26.17,562300.0,16.8016,16.8016,16.7823,16.7888,562300.0
2011-07-01 15:30:00,26.17,26.19,26.04,26.06,2262600.0,16.7888,16.8016,16.7054,16.7182,2262600.0
2011-07-05 09:30:00,26.01,26.04,25.85,25.86,1324300.0,16.6861,16.7054,16.5835,16.5899,1324300.0
2011-07-05 10:00:00,25.86,25.91,25.75,25.76,1049800.0,16.5899,16.622,16.5193,16.5257,1049800.0
2011-07-05 10:30:00,25.76,25.77,25.56,25.57,845500.0,16.5257,16.5321,16.3974,16.4038,845500.0
2011-07-05 11:00:00,25.57,25.59,25.48,25.57,1208600.0,16.4038,16.4167,16.3461,16.4038,1208600.0
2011-07-05 11:30:00,25.57,25.58,25.51,25.52,661400.0,16.4038,16.4102,16.3653,16.3718,661400.0
2011-07-05 12:00:00,25.52,25.57,25.51,25.56,528200.0,16.3718,16.4038,16.3653,16.3974,528200.0
2011-07-05 12:30:00,25.55,25.65,25.55,25.63,680700.0,16.391,16.4552,16.391,16.4423,680700.0
2011-07-05 13:00:00,25.64,25.66,25.63,25.66,343000.0,16.4487,16.4616,16.4423,16.4616,343000.0
2011-07-05 13:30:00,25.66,25.76,25.65,25.75,590000.0,16.4616,16.5257,16.4552,16.5193,590000.0
2011-07-05 14:00:00,25.76,25.76,25.55,25.57,988200.0,16.5257,16.5257,16.391,16.4038,988200.0
2011-07-05 14:30:00,25.57,25.62,25.55,25.61,502500.0,16.4038,16.4359,16.391,16.4295,502500.0
2011-07-05 15:00:00,25.61,25.64,25.57,25.61,700900.0,16.4295,16.4487,16.4038,16.4295,700900.0
2011-07-05 15:30:00,25.62,25.65,25.56,25.59,1665800.0,16.4359,16.4552,16.3974,16.4167,1665800.0
2011-07-06 09:30:00,25.59,25.59,25.16,25.21,1465100.0,16.4167,16.4167,16.1408,16.1729,1465100.0
2011-07-06 10:00:00,25.21,25.23,25.11,25.15,1359100.0,16.1729,16.1857,16.1087,16.1344,1359100.0
2011-07-06 10:30:00,25.14,25.2,25.1,25.1,1000800.0,16.128,16.1665,16.1023,16.1023,1000800.0
2011-07-06 11:00:00,25.11,25.23,25.07,25.22,555200.0,16.1087,16.1857,16.0831,16.1793,555200.0
2011-07-06 11:30:00,25.23,25.27,25.21,25.26,726100.0,16.1857,16.2114,16.1729,16.205,726100.0
2011-07-06 12:00:00,25.26,25.35,25.25,25.35,294300.0,16.205,16.2627,16.1985,16.2627,294300.0
2011-07-06 12:30:00,25.35,25.39,25.33,25.38,197000.0,16.2627,16.2884,16.2499,16.2819,197000.0
2011-07-06 13:00:00,25.38,25.38,25.29,25.29,254300.0,16.2819,16.2819,16.2242,16.2242,254300.0
2011-07-06 13:30:00,25.29,25.38,25.26,25.38,307400.0,16.2242,16.2819,16.205,16.2819,307400.0
2011-07-06 14:00:00,25.38,25.38,25.27,25.36,340500.0,16.2819,16.2819,16.2114,16.2691,340500.0
2011-07-06 14:30:00,25.36,25.36,25.32,25.33,490700.0,16.2691,16.2691,16.2435,16.2499,490700.0
2011-07-06 15:00:00,25.33,25.35,25.29,25.32,451800.0,16.2499,16.2627,16.2242,16.2435,451800.0
2011-07-06 15:30:00,25.32,25.33,25.27,25.3,1397500.0,16.2435,16.2499,16.2114,16.2306,1397500.0
2011-07-07 09:30:00,25.53,25.71,25.52,25.7,865500.0,16.3782,16.4936,16.3718,16.4872,865500.0
2011-07-07 10:00:00,25.7,25.79,25.68,25.72,532100.0,16.4872,16.545,16.4744,16.5001,532100.0
2011-07-07 10:30:00,25.71,25.74,25.57,25.58,656900.0,16.4936,16.5129,16.4038,16.4102,656900.0
2011-07-07 11:00:00,25.57,25.58,25.54,25.58,511800.0,16.4038,16.4102,16.3846,16.4102,511800.0
2011-07-07 11:30:00,25.57,25.62,25.53,25.61,243100.0,16.4038,16.4359,16.3782,16.4295,243100.0
2011-07-07 12:00:00,25.62,25.72,25.61,25.72,310600.0,16.4359,16.5001,16.4295,16.5001,310600.0
2011-07-07 12:30:00,25.73,25.77,25.71,25.75,211600.0,16.5065,16.5321,16.4936,16.5193,211600.0
2011-07-07 13:00:00,25.74,25.78,25.73,25.74,203000.0,16.5129,16.5386,16.5065,16.5129,203000.0
2011-07-07 13:30:00,25.74,25.74,25.6,25.61,326900.0,16.5129,16.5129,16.4231,16.4295,326900.0
2011-07-07 14:00:00,25.61,25.64,25.6,25.64,760500.0,16.4295,16.4487,16.4231,16.4487,760500.0
2011-07-07 14:30:00,25.64,25.69,25.63,25.67,324500.0,16.4487,16.4808,16.4423,16.468,324500.0
2011-07-07 15:00:00,25.66,25.7,25.63,25.64,480700.0,16.4616,16.4872,16.4423,16.4487,480700.0
2011-07-07 15:30:00,25.63,25.66,25.59,25.63,1459100.0,16.4423,16.4616,16.4167,16.4423,1459100.0
2011-07-08 09:30:00,25.24,25.37,25.21,25.26,692900.0,16.1921,16.2755,16.1729,16.205,692900.0
2011-07-08 10:00:00,25.25,25.28,25.18,25.2,562500.0,16.1985,16.2178,16.1536,16.1665,562500.0
2011-07-08 10:30:00,25.21,25.26,25.14,25.22,673500.0,16.1729,16.205,16.128,16.1793,673500.0
2011-07-08 11:00:00,25.22,25.26,25.19,25.25,377500.0,16.1793,16.205,16.1601,16.1985,377500.0
2011-07-08 11:30:00,25.25,25.33,25.22,25.32,534600.0,16.1985,16.2499,16.1793,16.2435,534600.0
2011-07-08 12:00:00,25.32,25.33,25.21,25.21,315700.0,16.2435,16.2499,16.1729,16.1729,315700.0
2011-07-08 12:30:00,25.21,25.31,25.21,25.29,183900.0,16.1729,16.237,16.1729,16.2242,183900.0
2011-07-08 13:00:00,25.28,25.32,25.26,25.31,225600.0,16.2178,16.2435,16.205,16.237,225600.0
2011-07-08 13:30:00,25.32,25.37,25.31,25.34,336700.0,16.2435,16.2755,16.237,16.2563,336700.0
2011-07-08 14:00:00,25.33,25.35,25.3,25.3,291100.0,16.2499,16.2627,16.2306,16.2306,291100.0
2011-07-08 14:30:00,25.31,25.35,25.3,25.31,341900.0,16.237,16.2627,16.2306,16.237,341900.0
2011-07-08 15:00:00,25.32,25.35,25.25,25.26,551200.0,16.2435,16.2627,16.1985,16.205,551200.0
2011-07-08 15:30:00,25.25,25.38,25.25,25.37,1164400.0,16.1985,16.2819,16.1985,16.2755,1164400.0
2011-07-11 09:30:00,25.02,25.11,24.93,25.02,800400.0,16.051,16.1087,15.9933,16.051,800400.0
2011-07-11 10:00:00,25.02,25.03,24.86,24.89,566600.0,16.051,16.0574,15.9484,15.9676,566600.0
2011-07-11 10:30:00,24.89,24.96,24.86,24.88,740500.0,15.9676,16.0125,15.9484,15.9612,740500.0
2011-07-11 11:00:00,24.88,24.94,24.86,24.92,439300.0,15.9612,15.9997,15.9484,15.9868,439300.0
2011-07-11 11:30:00,24.93,24.93,24.88,24.89,200900.0,15.9933,15.9933,15.9612,15.9676,200900.0
2011-07-11 12:00:00,24.89,25.01,24.87,25.0,272500.0,15.9676,16.0446,15.9548,16.0382,272500.0
2011-07-11 12:30:00,25.0,25.03,24.98,25.0,375000.0,16.0382,16.0574,16.0253,16.0382,375000.0
2011-07-11 13:00:00,25.0,25.03,24.94,24.96,272600.0,16.0382,16.0574,15.9997,16.0125,272600.0
2011-07-11 13:30:00,24.96,24.98,24.91,24.92,171100.0,16.0125,16.0253,15.9804,15.9868,171100.0
2011-07-11 14:00:00,24.92,24.93,24.85,24.86,305100.0,15.9868,15.9933,15.9419,15.9484,305100.0
2011-07-11 14:30:00,24.85,24.88,24.81,24.82,426700.0,15.9419,15.9612,15.9163,15.9227,426700.0
2011-07-11 15:00:00,24.82,24.91,24.79,24.91,973600.0,15.9227,15.9804,15.9034,15.9804,973600.0
2011-07-11 15:30:00,24.9,24.96,24.82,24.88,2221600.0,15.974,16.0125,15.9227,15.9612,2221600.0
2011-07-12 09:30:00,24.75,25.11,24.75,25.07,865700.0,15.8778,16.1087,15.8778,16.0831,865700.0
2011-07-12 10:00:00,25.07,25.2,25.05,25.12,462400.0,16.0831,16.1665,16.0702,16.1151,462400.0
2011-07-12 10:30:00,25.12,25.13,24.99,25.02,347900.0,16.1151,16.1216,16.0317,16.051,347900.0
2011-07-12 11:00:00,25.03,25.17,25.02,25.16,383000.0,16.0574,16.1472,16.051,16.1408,383000.0
2011-07-12 11:30:00,25.15,25.22,25.13,25.13,278900.0,16.1344,16.1793,16.1216,16.1216,278900.0
2011-07-12 12:00:00,25.13,25.24,25.12,25.23,365100.0,16.1216,16.1921,16.1151,16.1857,365100.0
2011-07-12 12:30:00,25.23,25.24,25.18,25.2,383600.0,16.1857,16.1921,16.1536,16.1665,383600.0
2011-07-12 13:00:00,25.2,25.24,25.11,25.12,321000.0,16.1665,16.1921,16.1087,16.1151,321000.0
2011-07-12 13:30:00,25.11,25.15,25.09,25.09,170400.0,16.1087,16.1344,16.0959,16.0959,170400.0
2011-07-12 14:00:00,25.1,25.24,25.07,25.18,612500.0,16.1023,16.1921,16.0831,16.1536,612500.0
2011-07-12 14:30:00,25.17,25.18,25.06,25.07,578200.0,16.1472,16.1536,16.0767,16.0831,578200.0
2011-07-12 15:00:00,25.07,25.11,24.99,25.05,754000.0,16.0831,16.1087,16.0317,16.0702,754000.0
2011-07-12 15:30:00,25.04,25.06,24.94,24.96,1689700.0,16.0638,16.0767,15.9997,16.0125,1689700.0
2011-07-13 09:30:00,25.06,25.22,25.01,25.03,635900.0,16.0767,16.1793,16.0446,16.0574,635900.0
2011-07-13 10:00:00,25.04,25.35,25.04,25.33,1057800.0,16.0638,16.2627,16.0638,16.2499,1057800.0
2011-07-13 10:30:00,25.34,25.46,25.32,25.37,976600.0,16.2563,16.3333,16.2435,16.2755,976600.0
2011-07-13 11:00:00,25.37,25.51,25.36,25.49,663500.0,16.2755,16.3653,16.2691,16.3525,663500.0
2011-07-13 11:30:00,25.49,25.5,25.37,25.38,373800.0,16.3525,16.3589,16.2755,16.2819,373800.0
2011-07-13 12:00:00,25.38,25.47,25.38,25.45,314400.0,16.2819,16.3397,16.2819,16.3269,314400.0
2011-07-13 12:30:00,25.45,25.52,25.41,25.47,684900.0,16.3269,16.3718,16.3012,16.3397,684900.0
2011-07-13 13:00:00,25.46,25.47,25.37,25.43,515600.0,16.3333,16.3397,16.2755,16.314,515600.0
2011-07-13 13:30:00,25.43,25.46,25.37,25.37,354800.0,16.314,16.3333,16.2755,16.2755,354800.0
2011-07-13 14:00:00,25.37,25.41,25.28,25.31,549800.0,16.2755,16.3012,16.2178,16.237,549800.0
2011-07-13 14:30:00,25.3,25.36,25.27,25.31,631900.0,16.2306,16.2691,16.2114,16.237,631900.0
2011-07-13 15:00:00,25.3,25.34,25.13,25.15,845900.0,16.2306,16.2563,16.1216,16.1344,845900.0
2011-07-13 15:30:00,25.16,25.18,25.04,25.1,1675000.0,16.1408,16.1536,16.0638,16.1023,1675000.0
2011-07-14 09:30:00,25.16,25.31,25.09,25.3,1018400.0,16.1408,16.237,16.0959,16.2306,1018400.0
2011-07-14 10:00:00,25.29,25.29,25.09,25.1,444400.0,16.2242,16.2242,16.0959,16.1023,444400.0
2011-07-14 10:30:00,25.1,25.12,24.91,25.0,775100.0,16.1023,16.1151,15.9804,16.0382,775100.0
2011-07-14 11:00:00,24.99,25.05,24.94,24.98,521600.0,16.0317,16.0702,15.9997,16.0253,521600.0
2011-07-14 11:30:00,24.98,25.01,24.94,24.95,422500.0,16.0253,16.0446,15.9997,16.0061,422500.0
2011-07-14 12:00:00,24.96,24.96,24.85,24.88,643600.0,16.0125,16.0125,15.9419,15.9612,643600.0
2011-07-14 12:30:00,24.88,24.97,24.8,24.81,453400.0,15.9612,16.0189,15.9099,15.9163,453400.0
2011-07-14 13:00:00,24.82,24.85,24.68,24.77,639400.0,15.9227,15.9419,15.8329,15.8906,639400.0
2011-07-14 13:30:00,24.77,24.93,24.76,24.88,1370600.0,15.8906,15.9933,15.8842,15.9612,1370600.0
2011-07-14 14:00:00,24.88,24.96,24.83,24.86,918800.0,15.9612,16.0125,15.9291,15.9484,918800.0
2011-07-14 14:30:00,24.86,24.9,24.76,24.79,639100.0,15.9484,15.974,15.8842,15.9034,639100.0
2011-07-14 15:00:00,24.79,24.81,24.68,24.72,1174800.0,15.9034,15.9163,15.8329,15.8585,1174800.0
2011-07-14 15:30:00,24.71,24.78,24.62,24.68,1680500.0,15.8521,15.897,15.7944,15.8329,1680500.0
2011-07-15 09:30:00,24.82,24.82,24.58,24.6,2022800.0,15.9227,15.9227,15.7687,15.7816,2022800.0
2011-07-15 10:00:00,24.61,24.7,24.48,24.52,1262600.0,15.788,15.8457,15.7046,15.7302,1262600.0
2011-07-15 10:30:00,24.52,24.6,24.45,24.52,742600.0,15.7302,15.7816,15.6853,15.7302,742600.0
2011-07-15 11:00:00,24.53,24.75,24.52,24.73,602300.0,15.7366,15.8778,15.7302,15.865,602300.0
2011-07-15 11:30:00,24.73,24.78,24.7,24.7,1147300.0,15.865,15.897,15.8457,15.8457,1147300.0
2011-07-15 12:00:00,24.71,24.82,24.71,24.77,495800.0,15.8521,15.9227,15.8521,15.8906,495800.0
2011-07-15 12:30:00,24.76,24.79,24.66,24.66,362300.0,15.8842,15.9034,15.82,15.82,362300.0
2011-07-15 13:00:00,24.67,24.7,24.64,24.67,266100.0,15.8265,15.8457,15.8072,15.8265,266100.0
2011-07-15 13:30:00,24.66,24.71,24.57,24.58,395800.0,15.82,15.8521,15.7623,15.7687,395800.0
2011-07-15 14:00:00,24.58,24.6,24.51,24.53,569100.0,15.7687,15.7816,15.7238,15.7366,569100.0
2011-07-15 14:30:00,24.52,24.66,24.5,24.63,561400.0,15.7302,15.82,15.7174,15.8008,561400.0
2011-07-15 15:00:00,24.63,24.72,24.58,24.71,446200.0,15.8008,15.8585,15.7687,15.8521,446200.0
2011-07-15 15:30:00,24.71,24.77,24.7,24.75,1791200.0,15.8521,15.8906,15.8457,15.8778,1791200.0
2011-07-18 09:30:00,24.58,24.69,24.53,24.57,561800.0,15.7687,15.8393,15.7366,15.7623,561800.0
2011-07-18 10:00:00,24.57,24.62,24.45,24.52,842900.0,15.7623,15.7944,15.6853,15.7302,842900.0
2011-07-18 10:30:00,24.51,24.52,24.31,24.35,594700.0,15.7238,15.7302,15.5955,15.6212,594700.0
2011-07-18 11:00:00,24.36,24.39,24.31,24.33,329900.0,15.6276,15.6468,15.5955,15.6083,329900.0
2011-07-18 11:30:00,24.33,24.33,24.16,24.16,764600.0,15.6083,15.6083,15.4993,15.4993,764600.0
2011-07-18 12:00:00,24.16,24.27,24.16,24.24,750600.0,15.4993,15.5698,15.4993,15.5506,750600.0
2011-07-18 12:30:00,24.25,24.31,24.22,24.29,480100.0,15.557,15.5955,15.5378,15.5827,480100.0
2011-07-18 13:00:00,24.3,24.3,24.21,24.23,437200.0,15.5891,15.5891,15.5314,15.5442,437200.0
2011-07-18 13:30:00,24.24,24.38,24.23,24.37,733900.0,15.5506,15.6404,15.5442,15.634,733900.0
2011-07-18 14:00:00,24.37,24.41,24.32,24.37,583600.0,15.634,15.6597,15.6019,15.634,583600.0
2011-07-18 14:30:00,24.37,24.4,24.32,24.39,499800.0,15.634,15.6532,15.6019,15.6468,499800.0
2011-07-18 15:00:00,24.4,24.44,24.34,24.36,583700.0,15.6532,15.6789,15.6148,15.6276,583700.0
2011-07-18 15:30:00,24.36,24.43,24.33,24.42,1454400.0,15.6276,15.6725,15.6083,15.6661,1454400.0
2011-07-19 09:30:00,24.53,24.65,24.32,24.4,1346300.0,15.7366,15.8136,15.6019,15.6532,1346300.0
2011-07-19 10:00:00,24.41,24.67,24.39,24.65,1442000.0,15.6597,15.8265,15.6468,15.8136,1442000.0
2011-07-19 10:30:00,24.65,24.87,24.65,24.87,1896200.0,15.8136,15.9548,15.8136,15.9548,1896200.0
2011-07-19 11:00:00,24.86,24.89,24.69,24.74,915500.0,15.9484,15.9676,15.8393,15.8714,915500.0
2011-07-19 11:30:00,24.74,24.8,24.65,24.69,570200.0,15.8714,15.9099,15.8136,15.8393,570200.0
2011-07-19 12:00:00,24.68,24.77,24.65,24.74,634800.0,15.8329,15.8906,15.8136,15.8714,634800.0
2011-07-19 12:30:00,24.75,24.85,24.75,24.82,806700.0,15.8778,15.9419,15.8778,15.9227,806700.0
2011-07-19 13:00:00,24.82,24.93,24.79,24.92,948100.0,15.9227,15.9933,15.9034,15.9868,948100.0
2011-07-19 13:30:00,24.91,25.0,24.88,24.95,1463300.0,15.9804,16.0382,15.9612,16.0061,1463300.0
2011-07-19 14:00:00,24.95,25.06,24.9,25.0,1124600.0,16.0061,16.0767,15.974,16.0382,1124600.0
2011-07-19 14:30:00,25.0,25.11,24.98,25.04,1459700.0,16.0382,16.1087,16.0253,16.0638,1459700.0
2011-07-19 15:00:00,25.04,25.15,25.0,25.09,1406900.0,16.0638,16.1344,16.0382,16.0959,1406900.0
2011-07-19 15:30:00,25.08,25.17,24.99,25.01,3475700.0,16.0895,16.1472,16.0317,16.0446,3475700.0
2011-07-20 09:30:00,25.86,26.24,25.67,26.01,3620000.0,16.5899,16.8337,16.468,16.6861,3620000.0
2011-07-20 10:00:00,26.02,26.19,25.99,26.08,1680500.0,16.6925,16.8016,16.6733,16.731,1680500.0
2011-07-20 10:30:00,26.07,26.17,25.98,26.07,1682300.0,16.7246,16.7888,16.6669,16.7246,1682300.0
2011-07-20 11:00:00,26.07,26.16,26.05,26.06,814400.0,16.7246,16.7823,16.7118,16.7182,814400.0
2011-07-20 11:30:00,26.06,26.17,26.02,26.13,1136800.0,16.7182,16.7888,16.6925,16.7631,1136800.0
2011-07-20 12:00:00,26.13,26.25,26.11,26.18,1178700.0,16.7631,16.8401,16.7503,16.7952,1178700.0
2011-07-20 12:30:00,26.18,26.19,26.11,26.16,567200.0,16.7952,16.8016,16.7503,16.7823,567200.0
2011-07-20 13:00:00,26.16,26.29,26.13,26.26,940900.0,16.7823,16.8657,16.7631,16.8465,940900.0
2011-07-20 13:30:00,26.27,26.3,26.21,26.28,672600.0,16.8529,16.8721,16.8144,16.8593,672600.0
2011-07-20 14:00:00,26.28,26.32,26.27,26.32,578300.0,16.8593,16.885,16.8529,16.885,578300.0
2011-07-20 14:30:00,26.32,26.37,26.2,26.2,844400.0,16.885,16.9171,16.808,16.808,844400.0
2011-07-20 15:00:00,26.21,26.22,26.12,26.2,1006400.0,16.8144,16.8208,16.7567,16.808,1006400.0
2011-07-20 15:30:00,26.2,26.47,26.08,26.1,4033900.0,16.808,16.9812,16.731,16.7438,4033900.0
2011-07-21 09:30:00,26.36,26.74,26.33,26.71,1867500.0,16.9106,17.1544,16.8914,17.1352,1867500.0
2011-07-21 10:00:00,26.71,26.81,26.63,26.73,1714900.0,17.1352,17.1993,17.0839,17.148,1714900.0
2011-07-21 10:30:00,26.73,26.87,26.61,26.86,1257700.0,17.148,17.2378,17.071,17.2314,1257700.0
2011-07-21 11:00:00,26.86,26.86,26.62,26.66,1147000.0,17.2314,17.2314,17.0774,17.1031,1147000.0
2011-07-21 11:30:00,26.67,26.71,26.6,26.69,1398600.0,17.1095,17.1352,17.0646,17.1223,1398600.0
2011-07-21 12:00:00,26.68,26.73,26.65,26.72,1176300.0,17.1159,17.148,17.0967,17.1416,1176300.0
2011-07-21 12:30:00,26.71,27.04,26.67,26.95,2616900.0,17.1352,17.3469,17.1095,17.2891,2616900.0
2011-07-21 13:00:00,26.96,27.05,26.89,27.05,1047200.0,17.2956,17.3533,17.2506,17.3533,1047200.0
2011-07-21 13:30:00,27.04,27.05,26.99,27.02,1074800.0,17.3469,17.3533,17.3148,17.334,1074800.0
2011-07-21 14:00:00,27.01,27.06,26.99,27.05,702600.0,17.3276,17.3597,17.3148,17.3533,702600.0
2011-07-21 14:30:00,27.05,27.08,27.0,27.03,866000.0,17.3533,17.3725,17.3212,17.3405,866000.0
2011-07-21 15:00:00,27.02,27.17,26.99,27.09,2216400.0,17.334,17.4303,17.3148,17.379,2216400.0
2011-07-21 15:30:00,27.09,27.1,26.99,27.02,2406700.0,17.379,17.3854,17.3148,17.334,2406700.0
2011-07-22 09:30:00,27.0,27.05,26.85,26.9,2095400.0,17.3212,17.3533,17.225,17.2571,2095400.0
2011-07-22 10:00:00,26.9,27.13,26.87,26.88,1660000.0,17.2571,17.4046,17.2378,17.2442,1660000.0
2011-07-22 10:30:00,26.89,26.98,26.87,26.96,706900.0,17.2506,17.3084,17.2378,17.2956,706900.0
2011-07-22 11:00:00,26.96,27.04,26.96,27.0,667100.0,17.2956,17.3469,17.2956,17.3212,667100.0
2011-07-22 11:30:00,27.01,27.11,27.0,27.01,892800.0,17.3276,17.3918,17.3212,17.3276,892800.0
2011-07-22 12:00:00,27.0,27.04,26.93,26.95,524600.0,17.3212,17.3469,17.2763,17.2891,524600.0
2011-07-22 12:30:00,26.95,27.0,26.9,26.99,512500.0,17.2891,17.3212,17.2571,17.3148,512500.0
2011-07-22 13:00:00,26.99,27.0,26.89,26.92,424800.0,17.3148,17.3212,17.2506,17.2699,424800.0
2011-07-22 13:30:00,26.92,26.95,26.85,26.89,276100.0,17.2699,17.2891,17.225,17.2506,276100.0
2011-07-22 14:00:00,26.89,26.92,26.85,26.86,451800.0,17.2506,17.2699,17.225,17.2314,451800.0
2011-07-22 14:30:00,26.86,26.97,26.85,26.94,709400.0,17.2314,17.302,17.225,17.2827,709400.0
2011-07-22 15:00:00,26.94,26.98,26.86,26.89,602200.0,17.2827,17.3084,17.2314,17.2506,602200.0
2011-07-22 15:30:00,26.88,26.94,26.86,26.9,1343700.0,17.2442,17.2827,17.2314,17.2571,1343700.0
2011-07-25 09:30:00,26.59,26.8,26.43,26.49,1202700.0,17.0582,17.1929,16.9555,16.994,1202700.0
2011-07-25 10:00:00,26.5,26.66,26.5,26.58,2952000.0,17.0005,17.1031,17.0005,17.0518,2952000.0
2011-07-25 10:30:00,26.59,26.67,26.58,26.67,1274300.0,17.0582,17.1095,17.0518,17.1095,1274300.0
2011-07-25 11:00:00,26.66,26.92,26.65,26.92,1162800.0,17.1031,17.2699,17.0967,17.2699,1162800.0
2011-07-25 11:30:00,26.92,26.97,26.85,26.95,1120800.0,17.2699,17.302,17.225,17.2891,1120800.0
2011-07-25 12:00:00,26.94,26.97,26.88,26.9,513900.0,17.2827,17.302,17.2442,17.2571,513900.0
2011-07-25 12:30:00,26.9,26.91,26.87,26.88,693900.0,17.2571,17.2635,17.2378,17.2442,693900.0
2011-07-25 13:00:00,26.87,26.92,26.87,26.92,757600.0,17.2378,17.2699,17.2378,17.2699,757600.0
2011-07-25 13:30:00,26.92,26.92,26.89,26.89,356100.0,17.2699,17.2699,17.2506,17.2506,356100.0
2011-07-25 14:00:00,26.89,26.97,26.89,26.95,611500.0,17.2506,17.302,17.2506,17.2891,611500.0
2011-07-25 14:30:00,26.95,27.0,26.94,26.98,987100.0,17.2891,17.3212,17.2827,17.3084,987100.0
2011-07-25 15:00:00,26.98,27.0,26.92,26.97,1443700.0,17.3084,17.3212,17.2699,17.302,1443700.0
2011-07-25 15:30:00,26.98,27.05,26.95,26.98,2011900.0,17.3084,17.3533,17.2891,17.3084,2011900.0
2011-07-26 09:30:00,26.76,27.03,26.71,26.78,1109200.0,17.1673,17.3405,17.1352,17.1801,1109200.0
2011-07-26 10:00:00,26.79,26.84,26.77,26.83,1980900.0,17.1865,17.2186,17.1737,17.2122,1980900.0
2011-07-26 10:30:00,26.82,26.98,26.8,26.91,1801000.0,17.2057,17.3084,17.1929,17.2635,1801000.0
2011-07-26 11:00:00,26.91,26.95,26.83,26.83,832300.0,17.2635,17.2891,17.2122,17.2122,832300.0
2011-07-26 11:30:00,26.83,26.89,26.83,26.89,557400.0,17.2122,17.2506,17.2122,17.2506,557400.0
2011-07-26 12:00:00,26.88,26.92,26.84,26.87,345100.0,17.2442,17.2699,17.2186,17.2378,345100.0
2011-07-26 12:30:00,26.87,26.87,26.83,26.85,363500.0,17.2378,17.2378,17.2122,17.225,363500.0
2011-07-26 13:00:00,26.86,26.87,26.84,26.84,419500.0,17.2314,17.2378,17.2186,17.2186,419500.0
2011-07-26 13:30:00,26.84,26.85,26.8,26.81,472800.0,17.2186,17.225,17.1929,17.1993,472800.0
2011-07-26 14:00:00,26.81,26.86,26.81,26.83,551700.0,17.1993,17.2314,17.1993,17.2122,551700.0
2011-07-26 14:30:00,26.83,26.84,26.8,26.81,540800.0,17.2122,17.2186,17.1929,17.1993,540800.0
2011-07-26 15:00:00,26.81,26.85,26.78,26.85,917500.0,17.1993,17.225,17.1801,17.225,917500.0
2011-07-26 15:30:00,26.85,26.85,26.72,26.74,1892300.0,17.225,17.225,17.1416,17.1544,1892300.0
2011-07-27 09:30:00,26.59,26.8,26.38,26.43,1609700.0,17.0582,17.1929,16.9235,16.9555,1609700.0
2011-07-27 10:00:00,26.42,26.43,26.24,26.37,1501000.0,16.9491,16.9555,16.8337,16.9171,1501000.0
2011-07-27 10:30:00,26.36,26.54,26.34,26.47,1128900.0,16.9106,17.0261,16.8978,16.9812,1128900.0
2011-07-27 11:00:00,26.47,26.5,26.37,26.45,561500.0,16.9812,17.0005,16.9171,16.9684,561500.0
2011-07-27 11:30:00,26.44,26.49,26.36,26.43,988200.0,16.962,16.994,16.9106,16.9555,988200.0
2011-07-27 12:00:00,26.43,26.46,26.38,26.43,499300.0,16.9555,16.9748,16.9235,16.9555,499300.0
2011-07-27 12:30:00,26.43,26.46,26.42,26.44,442900.0,16.9555,16.9748,16.9491,16.962,442900.0
2011-07-27 13:00:00,26.44,26.48,26.39,26.42,441700.0,16.962,16.9876,16.9299,16.9491,441700.0
2011-07-27 13:30:00,26.42,26.49,26.41,26.43,206700.0,16.9491,16.994,16.9427,16.9555,206700.0
2011-07-27 14:00:00,26.43,26.46,26.37,26.37,332100.0,16.9555,16.9748,16.9171,16.9171,332100.0
2011-07-27 14:30:00,26.37,26.39,26.27,26.34,649200.0,16.9171,16.9299,16.8529,16.8978,649200.0
2011-07-27 15:00:00,26.34,26.37,26.23,26.3,845900.0,16.8978,16.9171,16.8272,16.8721,845900.0
2011-07-27 15:30:00,26.3,26.32,26.17,26.23,2836200.0,16.8721,16.885,16.7888,16.8272,2836200.0
2011-07-28 09:30:00,26.19,26.43,26.19,26.4,1805200.0,16.8016,16.9555,16.8016,16.9363,1805200.0
2011-07-28 10:00:00,26.4,26.47,26.3,26.34,652200.0,16.9363,16.9812,16.8721,16.8978,652200.0
2011-07-28 10:30:00,26.34,26.39,26.29,26.37,549100.0,16.8978,16.9299,16.8657,16.9171,549100.0
2011-07-28 11:00:00,26.37,26.46,26.34,26.41,1048200.0,16.9171,16.9748,16.8978,16.9427,1048200.0
2011-07-28 11:30:00,26.42,26.44,26.36,26.41,946500.0,16.9491,16.962,16.9106,16.9427,946500.0
2011-07-28 12:00:00,26.41,26.43,26.22,26.23,656100.0,16.9427,16.9555,16.8208,16.8272,656100.0
2011-07-28 12:30:00,26.23,26.25,26.18,26.23,421800.0,16.8272,16.8401,16.7952,16.8272,421800.0
2011-07-28 13:00:00,26.23,26.31,26.21,26.28,293000.0,16.8272,16.8786,16.8144,16.8593,293000.0
2011-07-28 13:30:00,26.29,26.34,26.27,26.3,434300.0,16.8657,16.8978,16.8529,16.8721,434300.0
2011-07-28 14:00:00,26.3,26.31,26.14,26.18,593200.0,16.8721,16.8786,16.7695,16.7952,593200.0
2011-07-28 14:30:00,26.19,26.29,26.18,26.22,743000.0,16.8016,16.8657,16.7952,16.8208,743000.0
2011-07-28 15:00:00,26.22,26.24,26.16,26.16,472200.0,16.8208,16.8337,16.7823,16.7823,472200.0
2011-07-28 15:30:00,26.16,26.19,26.07,26.11,2309800.0,16.7823,16.8016,16.7246,16.7503,2309800.0
2011-07-29 09:30:00,25.82,25.99,25.72,25.87,919800.0,16.5642,16.6733,16.5001,16.5963,919800.0
2011-07-29 10:00:00,25.86,26.03,25.8,25.96,796400.0,16.5899,16.6989,16.5514,16.654,796400.0
2011-07-29 10:30:00,25.96,26.18,25.94,26.08,2063700.0,16.654,16.7952,16.6412,16.731,2063700.0
2011-07-29 11:00:00,26.09,26.33,26.08,26.24,2257700.0,16.7374,16.8914,16.731,16.8337,2257700.0
2011-07-29 11:30:00,26.25,26.27,26.19,26.23,1150900.0,16.8401,16.8529,16.8016,16.8272,1150900.0
2011-07-29 12:00:00,26.24,26.27,26.17,26.21,1176800.0,16.8337,16.8529,16.7888,16.8144,1176800.0
2011-07-29 12:30:00,26.21,26.26,26.15,26.19,565500.0,16.8144,16.8465,16.7759,16.8016,565500.0
2011-07-29 13:00:00,26.19,26.25,26.14,26.22,535400.0,16.8016,16.8401,16.7695,16.8208,535400.0
2011-07-29 13:30:00,26.22,26.27,26.19,26.24,919800.0,16.8208,16.8529,16.8016,16.8337,919800.0
2011-07-29 14:00:00,26.24,26.28,26.15,26.17,651500.0,16.8337,16.8593,16.7759,16.7888,651500.0
2011-07-29 14:30:00,26.17,26.25,26.15,26.15,615500.0,16.7888,16.8401,16.7759,16.7759,615500.0
2011-07-29 15:00:00,26.15,26.19,26.07,26.15,419600.0,16.7759,16.8016,16.7246,16.7759,419600.0
2011-07-29 15:30:00,26.15,26.15,26.03,26.07,1427700.0,16.7759,16.7759,16.6989,16.7246,1427700.0
2011-08-01 09:30:00,26.34,26.36,25.99,26.0,1085200.0,16.8978,16.9106,16.6733,16.6797,1085200.0
2011-08-01 10:00:00,26.0,26.0,25.57,25.74,1467500.0,16.6797,16.6797,16.4038,16.5129,1467500.0
2011-08-01 10:30:00,25.74,25.81,25.7,25.71,1138900.0,16.5129,16.5578,16.4872,16.4936,1138900.0
2011-08-01 11:00:00,25.72,25.83,25.66,25.83,641000.0,16.5001,16.5706,16.4616,16.5706,641000.0
2011-08-01 11:30:00,25.82,25.87,25.66,25.78,825900.0,16.5642,16.5963,16.4616,16.5386,825900.0
2011-08-01 12:00:00,25.78,25.88,25.77,25.83,482600.0,16.5386,16.6027,16.5321,16.5706,482600.0
2011-08-01 12:30:00,25.84,25.91,25.8,25.88,203000.0,16.577,16.622,16.5514,16.6027,203000.0
2011-08-01 13:00:00,25.87,25.91,25.78,25.78,413100.0,16.5963,16.622,16.5386,16.5386,413100.0
2011-08-01 13:30:00,25.79,25.85,25.79,25.82,333900.0,16.545,16.5835,16.545,16.5642,333900.0
2011-08-01 14:00:00,25.83,25.83,25.76,25.8,490900.0,16.5706,16.5706,16.5257,16.5514,490900.0
2011-08-01 14:30:00,25.8,25.99,25.78,25.98,443900.0,16.5514,16.6733,16.5386,16.6669,443900.0
2011-08-01 15:00:00,25.97,25.99,25.87,25.94,537500.0,16.6604,16.6733,16.5963,16.6412,537500.0
2011-08-01 15:30:00,25.93,26.03,25.87,25.96,1862900.0,16.6348,16.6989,16.5963,16.654,1862900.0
2011-08-02 09:30:00,25.72,25.86,25.67,25.8,1094600.0,16.5001,16.5899,16.468,16.5514,1094600.0
2011-08-02 10:00:00,25.79,25.8,25.5,25.55,1246200.0,16.545,16.5514,16.3589,16.391,1246200.0
2011-08-02 10:30:00,25.54,25.63,25.51,25.54,1627000.0,16.3846,16.4423,16.3653,16.3846,1627000.0
2011-08-02 11:00:00,25.55,25.56,25.46,25.48,1800300.0,16.391,16.3974,16.3333,16.3461,1800300.0
2011-08-02 11:30:00,25.48,25.56,25.44,25.47,942600.0,16.3461,16.3974,16.3204,16.3397,942600.0
2011-08-02 12:00:00,25.48,25.53,25.42,25.49,531500.0,16.3461,16.3782,16.3076,16.3525,531500.0
2011-08-02 12:30:00,25.5,25.5,25.36,25.38,1007300.0,16.3589,16.3589,16.2691,16.2819,1007300.0
2011-08-02 13:00:00,25.39,25.47,25.39,25.41,616800.0,16.2884,16.3397,16.2884,16.3012,616800.0
2011-08-02 13:30:00,25.41,25.44,25.33,25.35,623200.0,16.3012,16.3204,16.2499,16.2627,623200.0
2011-08-02 14:00:00,25.34,25.48,25.34,25.44,734100.0,16.2563,16.3461,16.2563,16.3204,734100.0
2011-08-02 14:30:00,25.43,25.5,25.38,25.49,1123500.0,16.314,16.3589,16.2819,16.3525,1123500.0
2011-08-02 15:00:00,25.49,25.51,25.33,25.34,879600.0,16.3525,16.3653,16.2499,16.2563,879600.0
2011-08-02 15:30:00,25.34,25.36,25.15,25.15,3880400.0,16.2563,16.2691,16.1344,16.1344,3880400.0
2011-08-03 09:30:00,25.21,25.23,25.0,25.14,1120600.0,16.1729,16.1857,16.0382,16.128,1120600.0
2011-08-03 10:00:00,25.15,25.24,24.88,25.0,1342600.0,16.1344,16.1921,15.9612,16.0382,1342600.0
2011-08-03 10:30:00,24.99,25.04,24.75,25.02,1341300.0,16.0317,16.0638,15.8778,16.051,1341300.0
2011-08-03 11:00:00,25.03,25.15,24.94,25.0,1213700.0,16.0574,16.1344,15.9997,16.0382,1213700.0
2011-08-03 11:30:00,25.0,25.03,24.87,24.93,825100.0,16.0382,16.0574,15.9548,15.9933,825100.0
2011-08-03 12:00:00,24.93,24.94,24.83,24.89,644100.0,15.9933,15.9997,15.9291,15.9676,644100.0
2011-08-03 12:30:00,24.89,24.94,24.84,24.92,775900.0,15.9676,15.9997,15.9355,15.9868,775900.0
2011-08-03 13:00:00,24.92,25.0,24.91,24.97,466900.0,15.9868,16.0382,15.9804,16.0189,466900.0
2011-08-03 13:30:00,24.97,25.21,24.97,25.09,1081700.0,16.0189,16.1729,16.0189,16.0959,1081700.0
2011-08-03 14:00:00,25.09,25.21,25.07,25.1,1303500.0,16.0959,16.1729,16.0831,16.1023,1303500.0
2011-08-03 14:30:00,25.11,25.18,25.05,25.17,1396900.0,16.1087,16.1536,16.0702,16.1472,1396900.0
2011-08-03 15:00:00,25.16,25.29,25.1,25.2,3069500.0,16.1408,16.2242,16.1023,16.1665,3069500.0
2011-08-03 15:30:00,25.21,25.27,25.15,25.23,2735300.0,16.1729,16.2114,16.1344,16.1857,2735300.0
2011-08-04 09:30:00,24.85,25.06,24.59,24.75,1516500.0,15.9419,16.0767,15.7751,15.8778,1516500.0
2011-08-04 10:00:00,24.75,24.86,24.66,24.75,992700.0,15.8778,15.9484,15.82,15.8778,992700.0
2011-08-04 10:30:00,24.74,24.93,24.7,24.74,1919100.0,15.8714,15.9933,15.8457,15.8714,1919100.0
2011-08-04 11:00:00,24.74,24.92,24.67,24.75,1591500.0,15.8714,15.9868,15.8265,15.8778,1591500.0
2011-08-04 11:30:00,24.76,24.83,24.58,24.74,1611700.0,15.8842,15.9291,15.7687,15.8714,1611700.0
2011-08-04 12:00:00,24.74,24.79,24.62,24.69,1438200.0,15.8714,15.9034,15.7944,15.8393,1438200.0
2011-08-04 12:30:00,24.69,24.78,24.67,24.7,1053200.0,15.8393,15.897,15.8265,15.8457,1053200.0
2011-08-04 13:00:00,24.7,24.79,24.68,24.72,842300.0,15.8457,15.9034,15.8329,15.8585,842300.0
2011-08-04 13:30:00,24.72,24.72,24.53,24.56,897200.0,15.8585,15.8585,15.7366,15.7559,897200.0
2011-08-04 14:00:00,24.55,24.59,24.35,24.42,1418100.0,15.7495,15.7751,15.6212,15.6661,1418100.0
2011-08-04 14:30:00,24.43,24.69,24.39,24.61,1333000.0,15.6725,15.8393,15.6468,15.788,1333000.0
2011-08-04 15:00:00,24.61,24.68,24.4,24.4,1575200.0,15.788,15.8329,15.6532,15.6532,1575200.0
2011-08-04 15:30:00,24.39,24.5,24.14,24.17,5294400.0,15.6468,15.7174,15.4865,15.5057,5294400.0
2011-08-05 09:30:00,24.47,24.67,23.86,23.86,2627600.0,15.6982,15.8265,15.3068,15.3068,2627600.0
2011-08-05 10:00:00,23.87,24.22,23.81,24.13,2241000.0,15.3132,15.5378,15.2747,15.48,2241000.0
2011-08-05 10:30:00,24.12,24.14,23.98,24.09,1711300.0,15.4736,15.4865,15.3838,15.4544,1711300.0
2011-08-05 11:00:00,24.09,24.13,23.75,23.98,2024900.0,15.4544,15.48,15.2363,15.3838,2024900.0
2011-08-05 11:30:00,23.97,24.05,23.6,23.69,1879300.0,15.3774,15.4287,15.14,15.1978,1879300.0
2011-08-05 12:00:00,23.68,24.35,23.67,23.97,2470400.0,15.1913,15.6212,15.1849,15.3774,2470400.0
2011-08-05 12:30:00,23.97,24.52,23.89,24.29,2873300.0,15.3774,15.7302,15.3261,15.5827,2873300.0
2011-08-05 13:00:00,24.28,24.36,24.03,24.12,1105200.0,15.5763,15.6276,15.4159,15.4736,1105200.0
2011-08-05 13:30:00,24.11,24.21,23.92,24.1,1172700.0,15.4672,15.5314,15.3453,15.4608,1172700.0
2011-08-05 14:00:00,24.1,24.12,23.86,23.92,993000.0,15.4608,15.4736,15.3068,15.3453,993000.0
2011-08-05 14:30:00,23.93,23.98,23.75,23.78,1186200.0,15.3517,15.3838,15.2363,15.2555,1186200.0
2011-08-05 15:00:00,23.78,23.81,23.48,23.58,1679100.0,15.2555,15.2747,15.063,15.1272,1679100.0
2011-08-05 15:30:00,23.58,23.83,23.58,23.72,3278100.0,15.1272,15.2876,15.1272,15.217,3278100.0
2011-08-08 09:30:00,22.87,23.65,22.87,23.25,2342300.0,14.6717,15.1721,14.6717,14.9155,2342300.0
2011-08-08 10:00:00,23.25,23.33,22.82,22.83,2104400.0,14.9155,14.9668,14.6396,14.6461,2104400.0
2011-08-08 10:30:00,22.83,23.0,22.7,22.77,1649700.0,14.6461,14.7551,14.5627,14.6076,1649700.0
2011-08-08 11:00:00,22.76,23.1,22.71,22.84,1444800.0,14.6011,14.8193,14.5691,14.6525,1444800.0
2011-08-08 11:30:00,22.85,22.96,22.76,22.84,1182300.0,14.6589,14.7295,14.6011,14.6525,1182300.0
2011-08-08 12:00:00,22.83,22.83,22.54,22.56,1028900.0,14.6461,14.6461,14.46,14.4728,1028900.0
2011-08-08 12:30:00,22.56,22.62,22.46,22.53,1479400.0,14.4728,14.5113,14.4087,14.4536,1479400.0
2011-08-08 13:00:00,22.52,22.59,22.29,22.48,1475200.0,14.4472,14.4921,14.2996,14.4215,1475200.0
2011-08-08 13:30:00,22.48,22.5,22.14,22.21,1841300.0,14.4215,14.4343,14.2034,14.2483,1841300.0
2011-08-08 14:00:00,22.22,22.3,21.48,21.92,3051200.0,14.2547,14.306,13.78,14.0623,3051200.0
2011-08-08 14:30:00,21.92,22.11,21.79,21.82,2448000.0,14.0623,14.1842,13.9789,13.9981,2448000.0
2011-08-08 15:00:00,21.82,22.35,21.81,22.25,5760000.0,13.9981,14.3381,13.9917,14.274,5760000.0
2011-08-08 15:30:00,22.24,22.28,21.58,21.59,7042200.0,14.2676,14.2932,13.8441,13.8506,7042200.0
2011-08-09 09:30:00,22.18,22.43,21.77,22.13,3828500.0,14.2291,14.3894,13.966,14.197,3828500.0
2011-08-09 10:00:00,22.13,22.29,21.99,22.16,3277500.0,14.197,14.2996,14.1072,14.2162,3277500.0
2011-08-09 10:30:00,22.16,22.28,22.04,22.06,1913900.0,14.2162,14.2932,14.1392,14.1521,1913900.0
2011-08-09 11:00:00,22.06,22.07,21.88,22.0,2514900.0,14.1521,14.1585,14.0366,14.1136,2514900.0
2011-08-09 11:30:00,22.0,22.21,21.96,22.21,1327400.0,14.1136,14.2483,14.0879,14.2483,1327400.0
2011-08-09 12:00:00,22.21,22.25,22.09,22.22,1613100.0,14.2483,14.274,14.1713,14.2547,1613100.0
2011-08-09 12:30:00,22.22,22.23,22.07,22.07,1253700.0,14.2547,14.2611,14.1585,14.1585,1253700.0
2011-08-09 13:00:00,22.07,22.29,22.02,22.2,1634700.0,14.1585,14.2996,14.1264,14.2419,1634700.0
2011-08-09 13:30:00,22.2,22.28,22.14,22.27,2001800.0,14.2419,14.2932,14.2034,14.2868,2001800.0
2011-08-09 14:00:00,22.26,22.38,21.98,22.18,3924700.0,14.2804,14.3574,14.1008,14.2291,3924700.0
2011-08-09 14:30:00,22.18,22.21,21.53,21.89,4000300.0,14.2291,14.2483,13.8121,14.043,4000300.0
2011-08-09 15:00:00,21.89,22.7,21.76,22.67,3951100.0,14.043,14.5627,13.9596,14.5434,3951100.0
2011-08-09 15:30:00,22.68,23.41,22.43,23.38,6496900.0,14.5498,15.0181,14.3894,14.9989,6496900.0
2011-08-10 09:30:00,22.84,22.84,22.12,22.12,3072800.0,14.6525,14.6525,14.1906,14.1906,3072800.0
2011-08-10 10:00:00,22.13,22.23,21.8,21.98,2302700.0,14.197,14.2611,13.9853,14.1008,2302700.0
2011-08-10 10:30:00,21.99,22.25,21.81,21.89,2475600.0,14.1072,14.274,13.9917,14.043,2475600.0
2011-08-10 11:00:00,21.89,22.02,21.69,21.82,2058200.0,14.043,14.1264,13.9147,13.9981,2058200.0
2011-08-10 11:30:00,21.82,22.0,21.73,21.96,1607600.0,13.9981,14.1136,13.9404,14.0879,1607600.0
2011-08-10 12:00:00,21.95,22.18,21.86,21.93,1211100.0,14.0815,14.2291,14.0238,14.0687,1211100.0
2011-08-10 12:30:00,21.93,22.11,21.79,22.08,783000.0,14.0687,14.1842,13.9789,14.1649,783000.0
2011-08-10 13:00:00,22.08,22.12,21.84,22.05,1245400.0,14.1649,14.1906,14.0109,14.1457,1245400.0
2011-08-10 13:30:00,22.04,22.34,21.98,22.31,1250000.0,14.1392,14.3317,14.1008,14.3125,1250000.0
2011-08-10 14:00:00,22.31,22.6,22.2,22.42,1955800.0,14.3125,14.4985,14.2419,14.383,1955800.0
2011-08-10 14:30:00,22.41,22.45,22.2,22.23,1118800.0,14.3766,14.4023,14.2419,14.2611,1118800.0
2011-08-10 15:00:00,22.22,22.25,21.76,21.79,1660000.0,14.2547,14.274,13.9596,13.9789,1660000.0
2011-08-10 15:30:00,21.79,21.82,21.35,21.45,5771200.0,13.9789,13.9981,13.6966,13.7607,5771200.0
2011-08-11 09:30:00,21.72,21.97,21.41,21.6,2286700.0,13.934,14.0943,13.7351,13.857,2286700.0
2011-08-11 10:00:00,21.6,21.94,21.58,21.81,1229400.0,13.857,14.0751,13.8441,13.9917,1229400.0
2011-08-11 10:30:00,21.81,22.07,21.81,21.97,1849400.0,13.9917,14.1585,13.9917,14.0943,1849400.0
2011-08-11 11:00:00,21.96,22.12,21.93,22.06,1471400.0,14.0879,14.1906,14.0687,14.1521,1471400.0
2011-08-11 11:30:00,22.07,22.14,21.94,22.0,705400.0,14.1585,14.2034,14.0751,14.1136,705400.0
2011-08-11 12:00:00,22.0,22.08,21.95,21.98,882200.0,14.1136,14.1649,14.0815,14.1008,882200.0
2011-08-11 12:30:00,21.97,22.38,21.97,22.3,839100.0,14.0943,14.3574,14.0943,14.306,839100.0
2011-08-11 13:00:00,22.31,22.35,22.16,22.2,1009800.0,14.3125,14.3381,14.2162,14.2419,1009800.0
2011-08-11 13:30:00,22.21,22.26,22.0,22.19,1001500.0,14.2483,14.2804,14.1136,14.2355,1001500.0
2011-08-11 14:00:00,22.2,22.32,22.15,22.28,821200.0,14.2419,14.3189,14.2098,14.2932,821200.0
2011-08-11 14:30:00,22.28,22.46,22.2,22.43,1271500.0,14.2932,14.4087,14.2419,14.3894,1271500.0
2011-08-11 15:00:00,22.43,22.69,22.39,22.59,1451100.0,14.3894,14.5562,14.3638,14.4921,1451100.0
2011-08-11 15:30:00,22.59,22.76,22.39,22.41,5028500.0,14.4921,14.6011,14.3638,14.3766,5028500.0
2011-08-12 09:30:00,23.1,23.32,22.41,22.63,2178000.0,14.8193,14.9604,14.3766,14.5177,2178000.0
2011-08-12 10:00:00,22.62,22.78,22.27,22.48,1612900.0,14.5113,14.614,14.2868,14.4215,1612900.0
2011-08-12 10:30:00,22.47,22.54,22.15,22.24,1352500.0,14.4151,14.46,14.2098,14.2676,1352500.0
2011-08-12 11:00:00,22.25,22.35,22.15,22.25,1213100.0,14.274,14.3381,14.2098,14.274,1213100.0
2011-08-12 11:30:00,22.25,22.51,22.21,22.46,815500.0,14.274,14.4408,14.2483,14.4087,815500.0
2011-08-12 12:00:00,22.46,22.49,22.31,22.4,484400.0,14.4087,14.4279,14.3125,14.3702,484400.0
2011-08-12 12:30:00,22.39,22.41,22.19,22.31,505900.0,14.3638,14.3766,14.2355,14.3125,505900.0
2011-08-12 13:00:00,22.28,22.32,22.21,22.26,359600.0,14.2932,14.3189,14.2483,14.2804,359600.0
2011-08-12 13:30:00,22.26,22.3,22.16,22.2,565500.0,14.2804,14.306,14.2162,14.2419,565500.0
2011-08-12 14:00:00,22.2,22.22,21.91,21.97,1322200.0,14.2419,14.2547,14.0558,14.0943,1322200.0
2011-08-12 14:30:00,21.96,22.03,21.87,21.95,1235300.0,14.0879,14.1328,14.0302,14.0815,1235300.0
2011-08-12 15:00:00,21.95,22.0,21.85,21.85,1343700.0,14.0815,14.1136,14.0174,14.0174,1343700.0
2011-08-12 15:30:00,21.86,21.95,21.73,21.95,3378100.0,14.0238,14.0815,13.9404,14.0815,3378100.0
2011-08-15 09:30:00,22.16,22.27,22.04,22.11,1852300.0,14.2162,14.2868,14.1392,14.1842,1852300.0
2011-08-15 10:00:00,22.11,22.3,22.07,22.23,2258500.0,14.1842,14.306,14.1585,14.2611,2258500.0
2011-08-15 10:30:00,22.24,22.35,22.19,22.22,1069800.0,14.2676,14.3381,14.2355,14.2547,1069800.0
2011-08-15 11:00:00,22.22,22.31,22.13,22.18,511100.0,14.2547,14.3125,14.197,14.2291,511100.0
2011-08-15 11:30:00,22.19,22.22,22.11,22.16,385800.0,14.2355,14.2547,14.1842,14.2162,385800.0
2011-08-15 12:00:00,22.17,22.27,22.15,22.24,437600.0,14.2226,14.2868,14.2098,14.2676,437600.0
2011-08-15 12:30:00,22.24,22.39,22.21,22.39,552300.0,14.2676,14.3638,14.2483,14.3638,552300.0
2011-08-15 13:00:00,22.38,22.47,22.37,22.45,891400.0,14.3574,14.4151,14.3509,14.4023,891400.0
2011-08-15 13:30:00,22.45,22.53,22.42,22.51,547600.0,14.4023,14.4536,14.383,14.4408,547600.0
2011-08-15 14:00:00,22.5,22.63,22.5,22.61,576800.0,14.4343,14.5177,14.4343,14.5049,576800.0
2011-08-15 14:30:00,22.61,22.75,22.59,22.68,1357200.0,14.5049,14.5947,14.4921,14.5498,1357200.0
2011-08-15 15:00:00,22.68,22.69,22.55,22.58,938100.0,14.5498,14.5562,14.4664,14.4857,938100.0
2011-08-15 15:30:00,22.58,22.73,22.53,22.72,2833800.0,14.4857,14.5819,14.4536,14.5755,2833800.0
2011-08-16 09:30:00,22.49,22.5,22.26,22.39,1010000.0,14.4279,14.4343,14.2804,14.3638,1010000.0
2011-08-16 10:00:00,22.39,22.55,22.36,22.53,750300.0,14.3638,14.4664,14.3445,14.4536,750300.0
2011-08-16 10:30:00,22.54,22.55,22.4,22.54,699500.0,14.46,14.4664,14.3702,14.46,699500.0
2011-08-16 11:00:00,22.53,22.54,22.41,22.48,419700.0,14.4536,14.46,14.3766,14.4215,419700.0
2011-08-16 11:30:00,22.48,22.59,22.42,22.57,470500.0,14.4215,14.4921,14.383,14.4793,470500.0
2011-08-16 12:00:00,22.57,22.68,22.3,22.33,1104000.0,14.4793,14.5498,14.306,14.3253,1104000.0
2011-08-16 12:30:00,22.33,22.4,22.24,22.3,605500.0,14.3253,14.3702,14.2676,14.306,605500.0
2011-08-16 13:00:00,22.3,22.3,22.11,22.13,626100.0,14.306,14.306,14.1842,14.197,626100.0
2011-08-16 13:30:00,22.12,22.25,22.11,22.21,390100.0,14.1906,14.274,14.1842,14.2483,390100.0
2011-08-16 14:00:00,22.2,22.31,22.13,22.15,480800.0,14.2419,14.3125,14.197,14.2098,480800.0
2011-08-16 14:30:00,22.15,22.16,22.03,22.04,817400.0,14.2098,14.2162,14.1328,14.1392,817400.0
2011-08-16 15:00:00,22.04,22.22,22.04,22.2,1268600.0,14.1392,14.2547,14.1392,14.2419,1268600.0
2011-08-16 15:30:00,22.21,22.22,22.11,22.18,2226400.0,14.2483,14.2547,14.1842,14.2291,2226400.0
2011-08-17 09:30:00,22.32,22.51,22.22,22.5,811500.0,14.3189,14.4408,14.2547,14.4343,811500.0
2011-08-17 10:00:00,22.51,22.61,22.42,22.6,525500.0,14.4408,14.5049,14.383,14.4985,525500.0
2011-08-17 10:30:00,22.59,22.65,22.52,22.52,691500.0,14.4921,14.5306,14.4472,14.4472,691500.0
2011-08-17 11:00:00,22.52,22.57,22.49,22.5,541100.0,14.4472,14.4793,14.4279,14.4343,541100.0
2011-08-17 11:30:00,22.51,22.54,22.43,22.45,1074000.0,14.4408,14.46,14.3894,14.4023,1074000.0
2011-08-17 12:00:00,22.44,22.46,22.23,22.28,699100.0,14.3959,14.4087,14.2611,14.2932,699100.0
2011-08-17 12:30:00,22.29,22.38,22.21,22.24,248300.0,14.2996,14.3574,14.2483,14.2676,248300.0
2011-08-17 13:00:00,22.25,22.29,22.18,22.23,558800.0,14.274,14.2996,14.2291,14.2611,558800.0
2011-08-17 13:30:00,22.23,22.37,22.19,22.32,922200.0,14.2611,14.3509,14.2355,14.3189,922200.0
2011-08-17 14:00:00,22.32,22.46,22.32,22.4,554900.0,14.3189,14.4087,14.3189,14.3702,554900.0
2011-08-17 14:30:00,22.39,22.44,22.33,22.44,827200.0,14.3638,14.3959,14.3253,14.3959,827200.0
2011-08-17 15:00:00,22.44,22.47,22.37,22.42,788200.0,14.3959,14.4151,14.3509,14.383,788200.0
2011-08-17 15:30:00,22.43,22.43,22.33,22.41,1636900.0,14.3894,14.3894,14.3253,14.3766,1636900.0
2011-08-18 09:30:00,21.64,21.75,21.52,21.68,1510600.0,13.8826,13.9532,13.8057,13.9083,1510600.0
2011-08-18 10:00:00,21.67,21.67,21.17,21.32,2154900.0,13.9019,13.9019,13.5811,13.6773,2154900.0
2011-08-18 10:30:00,21.32,21.4,21.2,21.4,1476200.0,13.6773,13.7287,13.6004,13.7287,1476200.0
2011-08-18 11:00:00,21.4,21.43,21.27,21.3,1033100.0,13.7287,13.7479,13.6453,13.6645,1033100.0
2011-08-18 11:30:00,21.3,21.52,21.28,21.49,1032800.0,13.6645,13.8057,13.6517,13.7864,1032800.0
2011-08-18 12:00:00,21.49,21.5,21.32,21.34,699600.0,13.7864,13.7928,13.6773,13.6902,699600.0
2011-08-18 12:30:00,21.35,21.39,21.21,21.26,508600.0,13.6966,13.7223,13.6068,13.6389,508600.0
2011-08-18 13:00:00,21.26,21.3,21.13,21.18,566600.0,13.6389,13.6645,13.5555,13.5875,566600.0
2011-08-18 13:30:00,21.18,21.21,21.07,21.1,736200.0,13.5875,13.6068,13.517,13.5362,736200.0
2011-08-18 14:00:00,21.1,21.29,21.1,21.19,1299900.0,13.5362,13.6581,13.5362,13.5939,1299900.0
2011-08-18 14:30:00,21.2,21.23,21.03,21.05,1453700.0,13.6004,13.6196,13.4913,13.5041,1453700.0
2011-08-18 15:00:00,21.05,21.06,20.89,21.02,2820200.0,13.5041,13.5105,13.4015,13.4849,2820200.0
2011-08-18 15:30:00,21.02,21.17,20.89,21.07,4136200.0,13.4849,13.5811,13.4015,13.517,4136200.0
2011-08-19 09:30:00,20.82,21.22,20.66,21.2,3125100.0,13.3566,13.6132,13.2539,13.6004,3125100.0
2011-08-19 10:00:00,21.2,21.56,21.12,21.45,1638700.0,13.6004,13.8313,13.549,13.7607,1638700.0
2011-08-19 10:30:00,21.45,21.46,21.11,21.17,805600.0,13.7607,13.7672,13.5426,13.5811,805600.0
2011-08-19 11:00:00,21.17,21.17,20.98,21.01,761400.0,13.5811,13.5811,13.4592,13.4785,761400.0
2011-08-19 11:30:00,21.01,21.14,20.91,21.14,744600.0,13.4785,13.5619,13.4143,13.5619,744600.0
2011-08-19 12:00:00,21.13,21.16,21.04,21.09,704000.0,13.5555,13.5747,13.4977,13.5298,704000.0
2011-08-19 12:30:00,21.1,21.15,21.05,21.08,346200.0,13.5362,13.5683,13.5041,13.5234,346200.0
2011-08-19 13:00:00,21.07,21.1,21.0,21.03,339600.0,13.517,13.5362,13.4721,13.4913,339600.0
2011-08-19 13:30:00,21.03,21.03,20.88,20.97,783200.0,13.4913,13.4913,13.3951,13.4528,783200.0
2011-08-19 14:00:00,20.97,21.0,20.63,20.72,2064700.0,13.4528,13.4721,13.2347,13.2924,2064700.0
2011-08-19 14:30:00,20.73,20.81,20.62,20.67,899300.0,13.2988,13.3502,13.2283,13.2604,899300.0
2011-08-19 15:00:00,20.67,20.7,20.55,20.65,1374300.0,13.2604,13.2796,13.1834,13.2475,1374300.0
2011-08-19 15:30:00,20.65,20.69,20.49,20.55,2759800.0,13.2475,13.2732,13.1449,13.1834,2759800.0
2011-08-22 09:30:00,21.15,21.21,20.72,20.78,1433600.0,13.5683,13.6068,13.2924,13.3309,1433600.0
2011-08-22 10:00:00,20.77,20.84,20.56,20.58,1390400.0,13.3245,13.3694,13.1898,13.2026,1390400.0
2011-08-22 10:30:00,20.58,20.62,20.43,20.49,1777500.0,13.2026,13.2283,13.1064,13.1449,1777500.0
2011-08-22 11:00:00,20.49,20.54,20.33,20.37,1243800.0,13.1449,13.177,13.0422,13.0679,1243800.0
2011-08-22 11:30:00,20.37,20.39,20.15,20.21,1483400.0,13.0679,13.0807,12.9268,12.9653,1483400.0
2011-08-22 12:00:00,20.21,20.35,20.21,20.26,839800.0,12.9653,13.0551,12.9653,12.9973,839800.0
2011-08-22 12:30:00,20.26,20.41,20.19,20.39,1251900.0,12.9973,13.0936,12.9524,13.0807,1251900.0
2011-08-22 13:00:00,20.4,20.48,20.37,20.42,1215500.0,13.0871,13.1385,13.0679,13.1,1215500.0
2011-08-22 13:30:00,20.43,20.56,20.36,20.54,1249400.0,13.1064,13.1898,13.0615,13.177,1249400.0
2011-08-22 14:00:00,20.54,20.6,20.48,20.52,1214200.0,13.177,13.2154,13.1385,13.1641,1214200.0
2011-08-22 14:30:00,20.52,20.53,20.4,20.47,1306300.0,13.1641,13.1705,13.0871,13.132,1306300.0
2011-08-22 15:00:00,20.46,20.5,20.42,20.42,1177300.0,13.1256,13.1513,13.1,13.1,1177300.0
2011-08-22 15:30:00,20.42,20.46,20.25,20.32,3116200.0,13.1,13.1256,12.9909,13.0358,3116200.0
2011-08-23 09:30:00,20.5,20.55,20.1,20.38,1975500.0,13.1513,13.1834,12.8947,13.0743,1975500.0
2011-08-23 10:00:00,20.38,20.81,20.37,20.81,2297100.0,13.0743,13.3502,13.0679,13.3502,2297100.0
2011-08-23 10:30:00,20.8,20.96,20.68,20.68,1576400.0,13.3438,13.4464,13.2668,13.2668,1576400.0
2011-08-23 11:00:00,20.68,20.94,20.61,20.94,1614800.0,13.2668,13.4336,13.2219,13.4336,1614800.0
2011-08-23 11:30:00,20.93,21.18,20.92,21.16,1292800.0,13.4272,13.5875,13.4207,13.5747,1292800.0
2011-08-23 12:00:00,21.16,21.18,21.1,21.16,864100.0,13.5747,13.5875,13.5362,13.5747,864100.0
2011-08-23 12:30:00,21.16,21.3,21.15,21.25,947200.0,13.5747,13.6645,13.5683,13.6324,947200.0
2011-08-23 13:00:00,21.25,21.32,21.18,21.19,1098300.0,13.6324,13.6773,13.5875,13.5939,1098300.0
2011-08-23 13:30:00,21.18,21.22,21.0,21.08,1253500.0,13.5875,13.6132,13.4721,13.5234,1253500.0
2011-08-23 14:00:00,21.09,21.23,21.05,21.22,1109000.0,13.5298,13.6196,13.5041,13.6132,1109000.0
2011-08-23 14:30:00,21.23,21.3,21.16,21.21,1178800.0,13.6196,13.6645,13.5747,13.6068,1178800.0
2011-08-23 15:00:00,21.21,21.5,21.21,21.34,1197100.0,13.6068,13.7928,13.6068,13.6902,1197100.0
2011-08-23 15:30:00,21.35,21.51,21.3,21.51,3296700.0,13.6966,13.7992,13.6645,13.7992,3296700.0
2011-08-24 09:30:00,21.5,22.22,21.29,22.2,2033800.0,13.7928,14.2547,13.6581,14.2419,2033800.0
2011-08-24 10:00:00,22.19,22.3,21.85,21.9,1282700.0,14.2355,14.306,14.0174,14.0494,1282700.0
2011-08-24 10:30:00,21.91,22.01,21.83,21.94,1115400.0,14.0558,14.12,14.0045,14.0751,1115400.0
2011-08-24 11:00:00,21.94,21.96,21.87,21.87,713700.0,14.0751,14.0879,14.0302,14.0302,713700.0
2011-08-24 11:30:00,21.87,21.93,21.73,21.75,969100.0,14.0302,14.0687,13.9404,13.9532,969100.0
2011-08-24 12:00:00,21.75,21.75,21.66,21.75,932200.0,13.9532,13.9532,13.8955,13.9532,932200.0
2011-08-24 12:30:00,21.75,21.9,21.72,21.88,723900.0,13.9532,14.0494,13.934,14.0366,723900.0
2011-08-24 13:00:00,21.88,22.05,21.85,22.02,1071700.0,14.0366,14.1457,14.0174,14.1264,1071700.0
2011-08-24 13:30:00,22.01,22.03,21.86,21.99,652300.0,14.12,14.1328,14.0238,14.1072,652300.0
2011-08-24 14:00:00,21.99,22.05,21.94,22.0,1380200.0,14.1072,14.1457,14.0751,14.1136,1380200.0
2011-08-24 14:30:00,22.01,22.1,21.93,22.06,1041900.0,14.12,14.1777,14.0687,14.1521,1041900.0
2011-08-24 15:00:00,22.06,22.22,22.0,22.17,1052900.0,14.1521,14.2547,14.1136,14.2226,1052900.0
2011-08-24 15:30:00,22.17,22.29,22.16,22.23,2739800.0,14.2226,14.2996,14.2162,14.2611,2739800.0
2011-08-25 09:30:00,22.98,23.37,22.77,23.22,4626900.0,14.7423,14.9925,14.6076,14.8962,4626900.0
2011-08-25 10:00:00,23.21,23.35,22.96,23.14,4586700.0,14.8898,14.9796,14.7295,14.8449,4586700.0
2011-08-25 10:30:00,23.14,23.19,22.69,22.97,2649200.0,14.8449,14.877,14.5562,14.7359,2649200.0
2011-08-25 11:00:00,22.96,23.03,22.69,22.75,1740800.0,14.7295,14.7744,14.5562,14.5947,1740800.0
2011-08-25 11:30:00,22.74,22.78,22.5,22.69,1024000.0,14.5883,14.614,14.4343,14.5562,1024000.0
2011-08-25 12:00:00,22.69,22.69,22.39,22.47,1030600.0,14.5562,14.5562,14.3638,14.4151,1030600.0
2011-08-25 12:30:00,22.48,22.48,22.06,22.32,1098200.0,14.4215,14.4215,14.1521,14.3189,1098200.0
2011-08-25 13:00:00,22.33,22.44,22.22,22.39,985000.0,14.3253,14.3959,14.2547,14.3638,985000.0
2011-08-25 13:30:00,22.39,22.6,22.32,22.58,952200.0,14.3638,14.4985,14.3189,14.4857,952200.0
2011-08-25 14:00:00,22.58,22.68,22.5,22.61,1256600.0,14.4857,14.5498,14.4343,14.5049,1256600.0
2011-08-25 14:30:00,22.6,22.64,22.32,22.33,1483100.0,14.4985,14.5242,14.3189,14.3253,1483100.0
2011-08-25 15:00:00,22.33,22.62,22.29,22.55,1658200.0,14.3253,14.5113,14.2996,14.4664,1658200.0
2011-08-25 15:30:00,22.54,22.58,22.24,22.36,3073400.0,14.46,14.4857,14.2676,14.3445,3073400.0
2011-08-26 09:30:00,22.09,22.26,21.79,21.96,1454800.0,14.1713,14.2804,13.9789,14.0879,1454800.0
2011-08-26 10:00:00,21.97,22.11,21.63,22.02,1596200.0,14.0943,14.1842,13.8762,14.1264,1596200.0
2011-08-26 10:30:00,22.03,22.32,21.91,22.11,1154500.0,14.1328,14.3189,14.0558,14.1842,1154500.0
2011-08-26 11:00:00,22.1,22.53,22.06,22.33,1259900.0,14.1777,14.4536,14.1521,14.3253,1259900.0
2011-08-26 11:30:00,22.33,22.43,22.27,22.4,665300.0,14.3253,14.3894,14.2868,14.3702,665300.0
2011-08-26 12:00:00,22.4,22.7,22.4,22.57,713600.0,14.3702,14.5627,14.3702,14.4793,713600.0
2011-08-26 12:30:00,22.58,22.58,22.35,22.45,534300.0,14.4857,14.4857,14.3381,14.4023,534300.0
2011-08-26 13:00:00,22.45,22.55,22.38,22.55,502100.0,14.4023,14.4664,14.3574,14.4664,502100.0
2011-08-26 13:30:00,22.55,22.65,22.53,22.59,647700.0,14.4664,14.5306,14.4536,14.4921,647700.0
2011-08-26 14:00:00,22.59,22.64,22.4,22.41,526300.0,14.4921,14.5242,14.3702,14.3766,526300.0
2011-08-26 14:30:00,22.41,22.48,22.33,22.43,482300.0,14.3766,14.4215,14.3253,14.3894,482300.0
2011-08-26 15:00:00,22.43,22.44,22.18,22.22,989700.0,14.3894,14.3959,14.2291,14.2547,989700.0
2011-08-26 15:30:00,22.23,22.42,22.19,22.41,1611000.0,14.2611,14.383,14.2355,14.3766,1611000.0
2011-08-29 09:30:00,22.78,23.07,22.71,23.0,1174000.0,14.614,14.8,14.5691,14.7551,1174000.0
2011-08-29 10:00:00,23.0,23.08,22.93,22.99,781700.0,14.7551,14.8064,14.7102,14.7487,781700.0
2011-08-29 10:30:00,23.0,23.02,22.87,22.9,677200.0,14.7551,14.7679,14.6717,14.691,677200.0
2011-08-29 11:00:00,22.9,22.92,22.79,22.81,399300.0,14.691,14.7038,14.6204,14.6332,399300.0
2011-08-29 11:30:00,22.81,22.93,22.79,22.9,461700.0,14.6332,14.7102,14.6204,14.691,461700.0
2011-08-29 12:00:00,22.9,22.98,22.9,22.97,353800.0,14.691,14.7423,14.691,14.7359,353800.0
2011-08-29 12:30:00,22.97,23.08,22.96,23.06,405700.0,14.7359,14.8064,14.7295,14.7936,405700.0
2011-08-29 13:00:00,23.06,23.1,22.98,22.98,354300.0,14.7936,14.8193,14.7423,14.7423,354300.0
2011-08-29 13:30:00,22.98,22.99,22.92,22.97,285700.0,14.7423,14.7487,14.7038,14.7359,285700.0
2011-08-29 14:00:00,22.97,23.1,22.97,23.07,399100.0,14.7359,14.8193,14.7359,14.8,399100.0
2011-08-29 14:30:00,23.08,23.12,23.02,23.02,457900.0,14.8064,14.8321,14.7679,14.7679,457900.0
2011-08-29 15:00:00,23.03,23.09,23.01,23.07,385600.0,14.7744,14.8128,14.7615,14.8,385600.0
2011-08-29 15:30:00,23.07,23.17,23.05,23.16,2279300.0,14.8,14.8642,14.7872,14.8578,2279300.0
2011-08-30 09:30:00,22.99,23.1,22.76,22.79,799700.0,14.7487,14.8193,14.6011,14.6204,799700.0
2011-08-30 10:00:00,22.77,22.93,22.61,22.84,1021800.0,14.6076,14.7102,14.5049,14.6525,1021800.0
2011-08-30 10:30:00,22.85,22.92,22.77,22.85,728500.0,14.6589,14.7038,14.6076,14.6589,728500.0
2011-08-30 11:00:00,22.84,23.03,22.81,22.98,602200.0,14.6525,14.7744,14.6332,14.7423,602200.0
2011-08-30 11:30:00,22.98,23.13,22.98,23.05,537500.0,14.7423,14.8385,14.7423,14.7872,537500.0
2011-08-30 12:00:00,23.05,23.05,22.92,22.92,230000.0,14.7872,14.7872,14.7038,14.7038,230000.0
2011-08-30 12:30:00,22.92,22.93,22.8,22.83,320800.0,14.7038,14.7102,14.6268,14.6461,320800.0
2011-08-30 13:00:00,22.83,22.9,22.75,22.83,340100.0,14.6461,14.691,14.5947,14.6461,340100.0
2011-08-30 13:30:00,22.83,22.94,22.77,22.91,537000.0,14.6461,14.7166,14.6076,14.6974,537000.0
2011-08-30 14:00:00,22.91,23.07,22.86,23.06,916200.0,14.6974,14.8,14.6653,14.7936,916200.0
2011-08-30 14:30:00,23.06,23.09,22.96,23.05,689200.0,14.7936,14.8128,14.7295,14.7872,689200.0
2011-08-30 15:00:00,23.05,23.06,22.97,23.05,666000.0,14.7872,14.7936,14.7359,14.7872,666000.0
2011-08-30 15:30:00,23.05,23.25,23.03,23.04,2206100.0,14.7872,14.9155,14.7744,14.7808,2206100.0
2011-08-31 09:30:00,23.09,23.42,23.09,23.39,1113400.0,14.8128,15.0246,14.8128,15.0053,1113400.0
2011-08-31 10:00:00,23.39,23.48,23.27,23.36,522000.0,15.0053,15.063,14.9283,14.9861,522000.0
2011-08-31 10:30:00,23.36,23.42,23.25,23.26,608600.0,14.9861,15.0246,14.9155,14.9219,608600.0
2011-08-31 11:00:00,23.26,23.32,23.18,23.23,575400.0,14.9219,14.9604,14.8706,14.9027,575400.0
2011-08-31 11:30:00,23.23,23.35,23.19,23.3,322800.0,14.9027,14.9796,14.877,14.9476,322800.0
2011-08-31 12:00:00,23.29,23.39,23.28,23.35,339300.0,14.9412,15.0053,14.9347,14.9796,339300.0
2011-08-31 12:30:00,23.35,23.44,23.35,23.44,304000.0,14.9796,15.0374,14.9796,15.0374,304000.0
2011-08-31 13:00:00,23.44,23.46,23.32,23.35,320800.0,15.0374,15.0502,14.9604,14.9796,320800.0
2011-08-31 13:30:00,23.36,23.42,23.33,23.34,376600.0,14.9861,15.0246,14.9668,14.9732,376600.0
2011-08-31 14:00:00,23.34,23.36,23.23,23.25,417700.0,14.9732,14.9861,14.9027,14.9155,417700.0
2011-08-31 14:30:00,23.25,23.26,23.0,23.05,1070200.0,14.9155,14.9219,14.7551,14.7872,1070200.0
2011-08-31 15:00:00,23.05,23.09,22.87,23.06,1343700.0,14.7872,14.8128,14.6717,14.7936,1343700.0
2011-08-31 15:30:00,23.06,23.3,23.04,23.19,2277800.0,14.7936,14.9476,14.7808,14.877,2277800.0
2011-09-01 09:30:00,23.07,23.2,22.9,22.92,754700.0,14.8,14.8834,14.691,14.7038,754700.0
2011-09-01 10:00:00,22.92,23.33,22.89,23.16,1073200.0,14.7038,14.9668,14.6845,14.8578,1073200.0
2011-09-01 10:30:00,23.16,23.2,23.05,23.07,589900.0,14.8578,14.8834,14.7872,14.8,589900.0
2011-09-01 11:00:00,23.07,23.17,23.0,23.17,454400.0,14.8,14.8642,14.7551,14.8642,454400.0
2011-09-01 11:30:00,23.17,23.27,23.13,23.21,382700.0,14.8642,14.9283,14.8385,14.8898,382700.0
2011-09-01 12:00:00,23.21,23.22,23.11,23.19,262900.0,14.8898,14.8962,14.8257,14.877,262900.0
2011-09-01 12:30:00,23.19,23.21,23.1,23.11,292700.0,14.877,14.8898,14.8193,14.8257,292700.0
2011-09-01 13:00:00,23.11,23.14,23.06,23.11,434100.0,14.8257,14.8449,14.7936,14.8257,434100.0
2011-09-01 13:30:00,23.11,23.12,22.89,22.92,583100.0,14.8257,14.8321,14.6845,14.7038,583100.0
2011-09-01 14:00:00,22.92,22.94,22.78,22.81,734500.0,14.7038,14.7166,14.614,14.6332,734500.0
2011-09-01 14:30:00,22.81,22.9,22.8,22.82,532800.0,14.6332,14.691,14.6268,14.6396,532800.0
2011-09-01 15:00:00,22.82,22.83,22.71,22.8,773800.0,14.6396,14.6461,14.5691,14.6268,773800.0
2011-09-01 15:30:00,22.8,22.8,22.65,22.69,2683600.0,14.6268,14.6268,14.5306,14.5562,2683600.0
2011-09-02 09:30:00,22.12,22.23,22.02,22.11,1185600.0,14.1906,14.2611,14.1264,14.1842,1185600.0
2011-09-02 10:00:00,22.11,22.14,22.0,22.02,782400.0,14.1842,14.2034,14.1136,14.1264,782400.0
2011-09-02 10:30:00,22.02,22.02,21.93,21.99,718000.0,14.1264,14.1264,14.0687,14.1072,718000.0
2011-09-02 11:00:00,21.99,22.04,21.95,22.0,744700.0,14.1072,14.1392,14.0815,14.1136,744700.0
2011-09-02 11:30:00,21.99,22.02,21.91,21.94,527400.0,14.1072,14.1264,14.0558,14.0751,527400.0
2011-09-02 12:00:00,21.95,21.97,21.85,21.86,582900.0,14.0815,14.0943,14.0174,14.0238,582900.0
2011-09-02 12:30:00,21.86,21.86,21.8,21.85,610600.0,14.0238,14.0238,13.9853,14.0174,610600.0
2011-09-02 13:00:00,21.85,21.87,21.8,21.81,449500.0,14.0174,14.0302,13.9853,13.9917,449500.0
2011-09-02 13:30:00,21.81,21.82,21.71,21.79,499900.0,13.9917,13.9981,13.9275,13.9789,499900.0
2011-09-02 14:00:00,21.79,21.8,21.58,21.59,1059000.0,13.9789,13.9853,13.8441,13.8506,1059000.0
2011-09-02 14:30:00,21.59,21.7,21.5,21.7,990700.0,13.8506,13.9211,13.7928,13.9211,990700.0
2011-09-02 15:00:00,21.7,21.71,21.61,21.64,915500.0,13.9211,13.9275,13.8634,13.8826,915500.0
2011-09-02 15:30:00,21.64,21.73,21.61,21.62,2782000.0,13.8826,13.9404,13.8634,13.8698,2782000.0
2011-09-06 09:30:00,20.88,21.12,20.75,21.0,1620400.0,13.3951,13.549,13.3117,13.4721,1620400.0
2011-09-06 10:00:00,21.01,21.11,20.76,20.76,2323300.0,13.4785,13.5426,13.3181,13.3181,2323300.0
2011-09-06 10:30:00,20.76,21.05,20.75,21.0,1540300.0,13.3181,13.5041,13.3117,13.4721,1540300.0
2011-09-06 11:00:00,21.0,21.19,20.97,21.18,967700.0,13.4721,13.5939,13.4528,13.5875,967700.0
2011-09-06 11:30:00,21.19,21.24,21.11,21.2,595700.0,13.5939,13.626,13.5426,13.6004,595700.0
2011-09-06 12:00:00,21.2,21.28,21.16,21.28,532000.0,13.6004,13.6517,13.5747,13.6517,532000.0
2011-09-06 12:30:00,21.27,21.28,21.2,21.21,601200.0,13.6453,13.6517,13.6004,13.6068,601200.0
2011-09-06 13:00:00,21.21,21.23,21.11,21.12,889500.0,13.6068,13.6196,13.5426,13.549,889500.0
2011-09-06 13:30:00,21.12,21.19,21.04,21.13,716500.0,13.549,13.5939,13.4977,13.5555,716500.0
2011-09-06 14:00:00,21.12,21.21,21.05,21.16,1330400.0,13.549,13.6068,13.5041,13.5747,1330400.0
2011-09-06 14:30:00,21.16,21.19,21.06,21.06,720700.0,13.5747,13.5939,13.5105,13.5105,720700.0
2011-09-06 15:00:00,21.07,21.07,20.93,21.01,1401500.0,13.517,13.517,13.4272,13.4785,1401500.0
2011-09-06 15:30:00,21.01,21.3,20.95,21.28,2770600.0,13.4785,13.6645,13.44,13.6517,2770600.0
2011-09-07 09:30:00,21.73,21.82,21.49,21.78,1120600.0,13.9404,13.9981,13.7864,13.9724,1120600.0
2011-09-07 10:00:00,21.79,21.98,21.77,21.83,915300.0,13.9789,14.1008,13.966,14.0045,915300.0
2011-09-07 10:30:00,21.83,21.88,21.78,21.86,570100.0,14.0045,14.0366,13.9724,14.0238,570100.0
2011-09-07 11:00:00,21.86,22.11,21.85,22.1,597000.0,14.0238,14.1842,14.0174,14.1777,597000.0
2011-09-07 11:30:00,22.1,22.13,22.04,22.11,426300.0,14.1777,14.197,14.1392,14.1842,426300.0
2011-09-07 12:00:00,22.11,22.12,22.08,22.11,263500.0,14.1842,14.1906,14.1649,14.1842,263500.0
2011-09-07 12:30:00,22.11,22.2,22.11,22.2,509800.0,14.1842,14.2419,14.1842,14.2419,509800.0
2011-09-07 13:00:00,22.2,22.22,22.16,22.18,494700.0,14.2419,14.2547,14.2162,14.2291,494700.0
2011-09-07 13:30:00,22.19,22.33,22.15,22.33,1191300.0,14.2355,14.3253,14.2098,14.3253,1191300.0
2011-09-07 14:00:00,22.32,22.48,22.32,22.47,899300.0,14.3189,14.4215,14.3189,14.4151,899300.0
2011-09-07 14:30:00,22.47,22.55,22.46,22.53,850700.0,14.4151,14.4664,14.4087,14.4536,850700.0
2011-09-07 15:00:00,22.52,22.55,22.47,22.48,2437800.0,14.4472,14.4664,14.4151,14.4215,2437800.0
2011-09-07 15:30:00,22.49,22.7,22.44,22.69,4407600.0,14.4279,14.5627,14.3959,14.5562,4407600.0
2011-09-08 09:30:00,22.46,22.93,22.28,22.66,2273100.0,14.4087,14.7102,14.2932,14.537,2273100.0
2011-09-08 10:00:00,22.65,22.97,22.58,22.87,2306400.0,14.5306,14.7359,14.4857,14.6717,2306400.0
2011-09-08 10:30:00,22.86,23.03,22.84,23.02,1610600.0,14.6653,14.7744,14.6525,14.7679,1610600.0
2011-09-08 11:00:00,23.02,23.13,23.0,23.07,1391400.0,14.7679,14.8385,14.7551,14.8,1391400.0
2011-09-08 11:30:00,23.06,23.16,22.9,22.92,1599000.0,14.7936,14.8578,14.691,14.7038,1599000.0
2011-09-08 12:00:00,22.91,22.95,22.81,22.91,1031000.0,14.6974,14.723,14.6332,14.6974,1031000.0
2011-09-08 12:30:00,22.9,23.04,22.89,23.01,835700.0,14.691,14.7808,14.6845,14.7615,835700.0
2011-09-08 13:00:00,23.02,23.05,22.97,23.05,891300.0,14.7679,14.7872,14.7359,14.7872,891300.0
2011-09-08 13:30:00,23.05,23.09,22.82,22.86,1959100.0,14.7872,14.8128,14.6396,14.6653,1959100.0
2011-09-08 14:00:00,22.85,22.91,22.8,22.83,1481800.0,14.6589,14.6974,14.6268,14.6461,1481800.0
2011-09-08 14:30:00,22.83,22.86,22.79,22.83,1267700.0,14.6461,14.6653,14.6204,14.6461,1267700.0
2011-09-08 15:00:00,22.84,22.95,22.76,22.91,1956700.0,14.6525,14.723,14.6011,14.6974,1956700.0
2011-09-08 15:30:00,22.91,23.06,22.86,22.87,4763300.0,14.6974,14.7936,14.6653,14.6717,4763300.0
2011-09-09 09:30:00,22.44,22.59,22.29,22.36,1336000.0,14.3959,14.4921,14.2996,14.3445,1336000.0
2011-09-09 10:00:00,22.37,22.66,22.37,22.66,1245600.0,14.3509,14.537,14.3509,14.537,1245600.0
2011-09-09 10:30:00,22.66,22.74,22.56,22.58,948500.0,14.537,14.5883,14.4728,14.4857,948500.0
2011-09-09 11:00:00,22.58,22.73,22.3,22.32,1818100.0,14.4857,14.5819,14.306,14.3189,1818100.0
2011-09-09 11:30:00,22.31,22.4,22.05,22.15,1282900.0,14.3125,14.3702,14.1457,14.2098,1282900.0
2011-09-09 12:00:00,22.15,22.34,22.12,22.26,1064700.0,14.2098,14.3317,14.1906,14.2804,1064700.0
2011-09-09 12:30:00,22.27,22.34,22.13,22.33,1019800.0,14.2868,14.3317,14.197,14.3253,1019800.0
2011-09-09 13:00:00,22.33,22.41,22.18,22.33,878700.0,14.3253,14.3766,14.2291,14.3253,878700.0
2011-09-09 13:30:00,22.33,22.33,22.14,22.16,568500.0,14.3253,14.3253,14.2034,14.2162,568500.0
2011-09-09 14:00:00,22.17,22.21,22.06,22.1,661500.0,14.2226,14.2483,14.1521,14.1777,661500.0
2011-09-09 14:30:00,22.11,22.23,22.04,22.08,946600.0,14.1842,14.2611,14.1392,14.1649,946600.0
2011-09-09 15:00:00,22.07,22.1,21.93,21.95,1412300.0,14.1585,14.1777,14.0687,14.0815,1412300.0
2011-09-09 15:30:00,21.95,22.13,21.93,22.0,4581500.0,14.0815,14.197,14.0687,14.1136,4581500.0
2011-09-12 09:30:00,21.64,22.37,21.53,22.29,2457400.0,13.8826,14.3509,13.8121,14.2996,2457400.0
2011-09-12 10:00:00,22.28,22.34,22.05,22.07,1416100.0,14.2932,14.3317,14.1457,14.1585,1416100.0
2011-09-12 10:30:00,22.06,22.15,21.86,21.89,1572900.0,14.1521,14.2098,14.0238,14.043,1572900.0
2011-09-12 11:00:00,21.89,22.01,21.81,21.97,765400.0,14.043,14.12,13.9917,14.0943,765400.0
2011-09-12 11:30:00,21.96,22.19,21.95,22.06,1329200.0,14.0879,14.2355,14.0815,14.1521,1329200.0
2011-09-12 12:00:00,22.05,22.07,21.87,21.98,814500.0,14.1457,14.1585,14.0302,14.1008,814500.0
2011-09-12 12:30:00,21.98,21.98,21.77,21.82,1042500.0,14.1008,14.1008,13.966,13.9981,1042500.0
2011-09-12 13:00:00,21.83,21.9,21.72,21.73,783600.0,14.0045,14.0494,13.934,13.9404,783600.0
2011-09-12 13:30:00,21.73,21.83,21.65,21.79,602400.0,13.9404,14.0045,13.8891,13.9789,602400.0
2011-09-12 14:00:00,21.8,21.8,21.66,21.73,644500.0,13.9853,13.9853,13.8955,13.9404,644500.0
2011-09-12 14:30:00,21.73,22.01,21.7,21.83,1348500.0,13.9404,14.12,13.9211,14.0045,1348500.0
2011-09-12 15:00:00,21.83,21.94,21.75,21.93,1124100.0,14.0045,14.0751,13.9532,14.0687,1124100.0
2011-09-12 15:30:00,21.94,22.36,21.93,22.35,2602200.0,14.0751,14.3445,14.0687,14.3381,2602200.0
2011-09-13 09:30:00,22.39,22.94,22.39,22.88,1669600.0,14.3638,14.7166,14.3638,14.6781,1669600.0
2011-09-13 10:00:00,22.89,22.99,22.8,22.85,1325100.0,14.6845,14.7487,14.6268,14.6589,1325100.0
2011-09-13 10:30:00,22.84,22.9,22.71,22.79,1095600.0,14.6525,14.691,14.5691,14.6204,1095600.0
2011-09-13 11:00:00,22.79,22.84,22.67,22.72,1059000.0,14.6204,14.6525,14.5434,14.5755,1059000.0
2011-09-13 11:30:00,22.72,22.81,22.67,22.73,568800.0,14.5755,14.6332,14.5434,14.5819,568800.0
2011-09-13 12:00:00,22.73,22.79,22.69,22.74,667900.0,14.5819,14.6204,14.5562,14.5883,667900.0
2011-09-13 12:30:00,22.74,22.77,22.68,22.74,407600.0,14.5883,14.6076,14.5498,14.5883,407600.0
2011-09-13 13:00:00,22.75,22.84,22.74,22.82,459500.0,14.5947,14.6525,14.5883,14.6396,459500.0
2011-09-13 13:30:00,22.81,22.91,22.73,22.85,756400.0,14.6332,14.6974,14.5819,14.6589,756400.0
2011-09-13 14:00:00,22.84,22.99,22.82,22.99,945900.0,14.6525,14.7487,14.6396,14.7487,945900.0
2011-09-13 14:30:00,22.99,23.0,22.79,22.84,1109200.0,14.7487,14.7551,14.6204,14.6525,1109200.0
2011-09-13 15:00:00,22.84,22.89,22.71,22.87,1530800.0,14.6525,14.6845,14.5691,14.6717,1530800.0
2011-09-13 15:30:00,22.88,23.08,22.85,22.96,3097300.0,14.6781,14.8064,14.6589,14.7295,3097300.0
2011-09-14 09:30:00,23.14,23.35,23.01,23.11,1663900.0,14.8449,14.9796,14.7615,14.8257,1663900.0
2011-09-14 10:00:00,23.12,23.14,22.87,23.05,1697800.0,14.8321,14.8449,14.6717,14.7872,1697800.0
2011-09-14 10:30:00,23.05,23.17,22.94,23.09,1164200.0,14.7872,14.8642,14.7166,14.8128,1164200.0
2011-09-14 11:00:00,23.08,23.34,23.01,23.32,878900.0,14.8064,14.9732,14.7615,14.9604,878900.0
2011-09-14 11:30:00,23.31,23.34,23.16,23.19,566500.0,14.954,14.9732,14.8578,14.877,566500.0
2011-09-14 12:00:00,23.19,23.21,23.12,23.19,646600.0,14.877,14.8898,14.8321,14.877,646600.0
2011-09-14 12:30:00,23.19,23.29,23.12,23.16,855400.0,14.877,14.9412,14.8321,14.8578,855400.0
2011-09-14 13:00:00,23.16,23.27,23.14,23.26,438500.0,14.8578,14.9283,14.8449,14.9219,438500.0
2011-09-14 13:30:00,23.26,23.38,23.2,23.23,926600.0,14.9219,14.9989,14.8834,14.9027,926600.0
2011-09-14 14:00:00,23.23,23.48,23.23,23.4,893000.0,14.9027,15.063,14.9027,15.0117,893000.0
2011-09-14 14:30:00,23.4,23.48,23.38,23.48,1104300.0,15.0117,15.063,14.9989,15.063,1104300.0
2011-09-14 15:00:00,23.47,23.75,23.47,23.73,2477300.0,15.0566,15.2363,15.0566,15.2234,2477300.0
2011-09-14 15:30:00,23.73,23.81,23.5,23.52,4211200.0,15.2234,15.2747,15.0759,15.0887,4211200.0
2011-09-15 09:30:00,23.51,23.82,23.51,23.66,1199100.0,15.0823,15.2812,15.0823,15.1785,1199100.0
2011-09-15 10:00:00,23.66,23.87,23.64,23.81,1250400.0,15.1785,15.3132,15.1657,15.2747,1250400.0
2011-09-15 10:30:00,23.81,23.81,23.54,23.57,1650700.0,15.2747,15.2747,15.1015,15.1208,1650700.0
2011-09-15 11:00:00,23.57,23.72,23.52,23.7,574000.0,15.1208,15.217,15.0887,15.2042,574000.0
2011-09-15 11:30:00,23.7,23.76,23.66,23.72,651800.0,15.2042,15.2427,15.1785,15.217,651800.0
2011-09-15 12:00:00,23.72,23.84,23.7,23.75,472700.0,15.217,15.294,15.2042,15.2363,472700.0
2011-09-15 12:30:00,23.76,23.81,23.71,23.73,410200.0,15.2427,15.2747,15.2106,15.2234,410200.0
2011-09-15 13:00:00,23.73,23.77,23.68,23.69,479000.0,15.2234,15.2491,15.1913,15.1978,479000.0
2011-09-15 13:30:00,23.68,23.82,23.65,23.82,562100.0,15.1913,15.2812,15.1721,15.2812,562100.0
2011-09-15 14:00:00,23.83,23.93,23.81,23.86,625000.0,15.2876,15.3517,15.2747,15.3068,625000.0
2011-09-15 14:30:00,23.86,24.0,23.85,23.98,640300.0,15.3068,15.3966,15.3004,15.3838,640300.0
2011-09-15 15:00:00,23.98,24.01,23.81,23.88,1220500.0,15.3838,15.4031,15.2747,15.3197,1220500.0
2011-09-15 15:30:00,23.88,24.05,23.87,24.04,2610300.0,15.3197,15.4287,15.3132,15.4223,2610300.0
2011-09-16 09:30:00,24.29,24.4,23.91,23.93,4749200.0,15.5827,15.6532,15.3389,15.3517,4749200.0
2011-09-16 10:00:00,23.93,24.02,23.76,23.77,1484700.0,15.3517,15.4095,15.2427,15.2491,1484700.0
2011-09-16 10:30:00,23.78,24.06,23.51,23.66,1579900.0,15.2555,15.4351,15.0823,15.1785,1579900.0
2011-09-16 11:00:00,23.66,23.76,23.62,23.7,718900.0,15.1785,15.2427,15.1529,15.2042,718900.0
2011-09-16 11:30:00,23.7,23.85,23.6,23.81,655600.0,15.2042,15.3004,15.14,15.2747,655600.0
2011-09-16 12:00:00,23.81,23.88,23.79,23.85,514500.0,15.2747,15.3197,15.2619,15.3004,514500.0
2011-09-16 12:30:00,23.85,23.99,23.84,23.9,412900.0,15.3004,15.3902,15.294,15.3325,412900.0
2011-09-16 13:00:00,23.9,23.91,23.81,23.86,451800.0,15.3325,15.3389,15.2747,15.3068,451800.0
2011-09-16 13:30:00,23.86,23.87,23.77,23.83,493400.0,15.3068,15.3132,15.2491,15.2876,493400.0
2011-09-16 14:00:00,23.84,23.89,23.82,23.83,565200.0,15.294,15.3261,15.2812,15.2876,565200.0
2011-09-16 14:30:00,23.84,24.02,23.84,24.0,838500.0,15.294,15.4095,15.294,15.3966,838500.0
2011-09-16 15:00:00,24.0,24.03,23.9,23.91,1007700.0,15.3966,15.4159,15.3325,15.3389,1007700.0
2011-09-16 15:30:00,23.91,24.14,23.89,24.11,3028600.0,15.3389,15.4865,15.3261,15.4672,3028600.0
2011-09-19 09:30:00,23.58,23.62,23.36,23.36,1180400.0,15.1272,15.1529,14.9861,14.9861,1180400.0
2011-09-19 10:00:00,23.37,23.44,23.3,23.43,719200.0,14.9925,15.0374,14.9476,15.031,719200.0
2011-09-19 10:30:00,23.43,23.64,23.4,23.61,839400.0,15.031,15.1657,15.0117,15.1464,839400.0
2011-09-19 11:00:00,23.62,23.74,23.54,23.54,1187200.0,15.1529,15.2298,15.1015,15.1015,1187200.0
2011-09-19 11:30:00,23.55,23.74,23.53,23.72,624000.0,15.108,15.2298,15.0951,15.217,624000.0
2011-09-19 12:00:00,23.72,23.78,23.57,23.6,509200.0,15.217,15.2555,15.1208,15.14,509200.0
2011-09-19 12:30:00,23.6,23.67,23.57,23.65,448300.0,15.14,15.1849,15.1208,15.1721,448300.0
2011-09-19 13:00:00,23.65,23.74,23.6,23.74,515900.0,15.1721,15.2298,15.14,15.2298,515900.0
2011-09-19 13:30:00,23.74,23.82,23.71,23.79,491900.0,15.2298,15.2812,15.2106,15.2619,491900.0
2011-09-19 14:00:00,23.79,23.88,23.72,23.8,846000.0,15.2619,15.3197,15.217,15.2683,846000.0
2011-09-19 14:30:00,23.81,23.91,23.76,23.77,820500.0,15.2747,15.3389,15.2427,15.2491,820500.0
2011-09-19 15:00:00,23.77,24.07,23.71,24.01,1772800.0,15.2491,15.4415,15.2106,15.4031,1772800.0
2011-09-19 15:30:00,24.01,24.15,23.85,23.88,2522300.0,15.4031,15.4929,15.3004,15.3197,2522300.0
2011-09-20 09:30:00,23.94,24.03,23.77,23.84,1093200.0,15.3581,15.4159,15.2491,15.294,1093200.0
2011-09-20 10:00:00,23.84,23.87,23.67,23.74,1487100.0,15.294,15.3132,15.1849,15.2298,1487100.0
2011-09-20 10:30:00,23.75,24.09,23.71,24.06,1519400.0,15.2363,15.4544,15.2106,15.4351,1519400.0
2011-09-20 11:00:00,24.08,24.26,24.03,24.14,971000.0,15.448,15.5634,15.4159,15.4865,971000.0
2011-09-20 11:30:00,24.13,24.32,24.04,24.26,745900.0,15.48,15.6019,15.4223,15.5634,745900.0
2011-09-20 12:00:00,24.25,24.26,24.08,24.25,571400.0,15.557,15.5634,15.448,15.557,571400.0
2011-09-20 12:30:00,24.25,24.33,24.19,24.3,584500.0,15.557,15.6083,15.5185,15.5891,584500.0
2011-09-20 13:00:00,24.3,24.46,24.29,24.43,689200.0,15.5891,15.6917,15.5827,15.6725,689200.0
2011-09-20 13:30:00,24.42,24.47,24.4,24.43,1265700.0,15.6661,15.6982,15.6532,15.6725,1265700.0
2011-09-20 14:00:00,24.42,24.52,24.37,24.5,850800.0,15.6661,15.7302,15.634,15.7174,850800.0
2011-09-20 14:30:00,24.5,24.55,24.36,24.43,1329200.0,15.7174,15.7495,15.6276,15.6725,1329200.0
2011-09-20 15:00:00,24.43,24.45,24.15,24.23,1805300.0,15.6725,15.6853,15.4929,15.5442,1805300.0
2011-09-20 15:30:00,24.22,24.29,24.08,24.1,3313600.0,15.5378,15.5827,15.448,15.4608,3313600.0
2011-09-21 09:30:00,24.11,24.11,23.67,23.96,1830300.0,15.4672,15.4672,15.1849,15.371,1830300.0
2011-09-21 10:00:00,23.97,24.03,23.81,24.01,735700.0,15.3774,15.4159,15.2747,15.4031,735700.0
2011-09-21 10:30:00,24.01,24.03,23.82,23.93,990900.0,15.4031,15.4159,15.2812,15.3517,990900.0
2011-09-21 11:00:00,23.92,23.95,23.83,23.9,821800.0,15.3453,15.3646,15.2876,15.3325,821800.0
2011-09-21 11:30:00,23.9,23.95,23.87,23.89,787400.0,15.3325,15.3646,15.3132,15.3261,787400.0
2011-09-21 12:00:00,23.88,23.96,23.82,23.82,760300.0,15.3197,15.371,15.2812,15.2812,760300.0
2011-09-21 12:30:00,23.83,23.89,23.63,23.88,1897500.0,15.2876,15.3261,15.1593,15.3197,1897500.0
2011-09-21 13:00:00,23.89,24.01,23.81,23.91,866100.0,15.3261,15.4031,15.2747,15.3389,866100.0
2011-09-21 13:30:00,23.91,23.97,23.84,23.94,426000.0,15.3389,15.3774,15.294,15.3581,426000.0
2011-09-21 14:00:00,23.95,24.1,23.72,23.95,1282900.0,15.3646,15.4608,15.217,15.3646,1282900.0
2011-09-21 14:30:00,23.95,24.02,23.53,23.62,1519400.0,15.3646,15.4095,15.0951,15.1529,1519400.0
2011-09-21 15:00:00,23.62,23.84,23.52,23.55,1456300.0,15.1529,15.294,15.0887,15.108,1456300.0
2011-09-21 15:30:00,23.55,23.57,22.85,22.87,4135300.0,15.108,15.1208,14.6589,14.6717,4135300.0
2011-09-22 09:30:00,22.18,22.57,22.11,22.38,1890100.0,14.2291,14.4793,14.1842,14.3574,1890100.0
2011-09-22 10:00:00,22.38,22.79,22.32,22.71,2098700.0,14.3574,14.6204,14.3189,14.5691,2098700.0
2011-09-22 10:30:00,22.72,22.8,22.58,22.58,1530800.0,14.5755,14.6268,14.4857,14.4857,1530800.0
2011-09-22 11:00:00,22.58,22.67,22.44,22.6,1191500.0,14.4857,14.5434,14.3959,14.4985,1191500.0
2011-09-22 11:30:00,22.6,22.73,22.57,22.58,939300.0,14.4985,14.5819,14.4793,14.4857,939300.0
2011-09-22 12:00:00,22.58,22.75,22.46,22.71,1428600.0,14.4857,14.5947,14.4087,14.5691,1428600.0
2011-09-22 12:30:00,22.7,22.83,22.69,22.79,893100.0,14.5627,14.6461,14.5562,14.6204,893100.0
2011-09-22 13:00:00,22.8,22.81,22.55,22.62,1079000.0,14.6268,14.6332,14.4664,14.5113,1079000.0
2011-09-22 13:30:00,22.63,22.67,22.49,22.5,861000.0,14.5177,14.5434,14.4279,14.4343,861000.0
2011-09-22 14:00:00,22.5,23.05,22.48,22.85,2008800.0,14.4343,14.7872,14.4215,14.6589,2008800.0
2011-09-22 14:30:00,22.84,22.88,22.55,22.56,1856800.0,14.6525,14.6781,14.4664,14.4728,1856800.0
2011-09-22 15:00:00,22.56,22.63,22.36,22.56,2048200.0,14.4728,14.5177,14.3445,14.4728,2048200.0
2011-09-22 15:30:00,22.56,23.05,22.53,22.92,5103800.0,14.4728,14.7872,14.4536,14.7038,5103800.0
2011-09-23 09:30:00,22.74,23.28,22.68,23.16,1577400.0,14.5883,14.9347,14.5498,14.8578,1577400.0
2011-09-23 10:00:00,23.16,23.29,22.96,23.03,1423900.0,14.8578,14.9412,14.7295,14.7744,1423900.0
2011-09-23 10:30:00,23.03,23.41,22.99,23.4,1444300.0,14.7744,15.0181,14.7487,15.0117,1444300.0
2011-09-23 11:00:00,23.41,23.43,23.27,23.4,1512200.0,15.0181,15.031,14.9283,15.0117,1512200.0
2011-09-23 11:30:00,23.4,23.41,23.13,23.22,1169900.0,15.0117,15.0181,14.8385,14.8962,1169900.0
2011-09-23 12:00:00,23.22,23.32,23.1,23.16,831600.0,14.8962,14.9604,14.8193,14.8578,831600.0
2011-09-23 12:30:00,23.17,23.24,23.04,23.04,1325900.0,14.8642,14.9091,14.7808,14.7808,1325900.0
2011-09-23 13:00:00,23.06,23.15,22.97,23.06,981900.0,14.7936,14.8513,14.7359,14.7936,981900.0
2011-09-23 13:30:00,23.06,23.29,23.05,23.13,1188400.0,14.7936,14.9412,14.7872,14.8385,1188400.0
2011-09-23 14:00:00,23.13,23.16,22.88,22.92,797400.0,14.8385,14.8578,14.6781,14.7038,797400.0
2011-09-23 14:30:00,22.92,22.99,22.84,22.91,819900.0,14.7038,14.7487,14.6525,14.6974,819900.0
2011-09-23 15:00:00,22.92,23.16,22.91,23.16,1042700.0,14.7038,14.8578,14.6974,14.8578,1042700.0
2011-09-23 15:30:00,23.16,23.23,23.04,23.2,2365100.0,14.8578,14.9027,14.7808,14.8834,2365100.0
2011-09-26 09:30:00,23.51,23.87,23.48,23.72,1343500.0,15.0823,15.3132,15.063,15.217,1343500.0
2011-09-26 10:00:00,23.71,23.75,23.44,23.66,1565400.0,15.2106,15.2363,15.0374,15.1785,1565400.0
2011-09-26 10:30:00,23.65,23.73,23.46,23.7,1146000.0,15.1721,15.2234,15.0502,15.2042,1146000.0
2011-09-26 11:00:00,23.69,23.83,23.67,23.76,977900.0,15.1978,15.2876,15.1849,15.2427,977900.0
2011-09-26 11:30:00,23.77,23.89,23.69,23.79,864000.0,15.2491,15.3261,15.1978,15.2619,864000.0
2011-09-26 12:00:00,23.8,23.81,23.62,23.69,509500.0,15.2683,15.2747,15.1529,15.1978,509500.0
2011-09-26 12:30:00,23.68,23.72,23.58,23.7,508200.0,15.1913,15.217,15.1272,15.2042,508200.0
2011-09-26 13:00:00,23.7,23.7,23.47,23.49,718100.0,15.2042,15.2042,15.0566,15.0695,718100.0
2011-09-26 13:30:00,23.48,23.65,23.46,23.62,653200.0,15.063,15.1721,15.0502,15.1529,653200.0
2011-09-26 14:00:00,23.62,23.72,23.55,23.62,974700.0,15.1529,15.217,15.108,15.1529,974700.0
2011-09-26 14:30:00,23.62,23.72,23.57,23.71,854300.0,15.1529,15.217,15.1208,15.2106,854300.0
2011-09-26 15:00:00,23.72,24.06,23.71,24.03,1424500.0,15.217,15.4351,15.2106,15.4159,1424500.0
2011-09-26 15:30:00,24.03,24.41,23.95,24.39,3590800.0,15.4159,15.6597,15.3646,15.6468,3590800.0
2011-09-27 09:30:00,24.76,25.0,24.62,24.96,2660100.0,15.8842,16.0382,15.7944,16.0125,2660100.0
2011-09-27 10:00:00,24.95,25.01,24.6,24.6,1662500.0,16.0061,16.0446,15.7816,15.7816,1662500.0
2011-09-27 10:30:00,24.6,24.64,24.44,24.63,1222700.0,15.7816,15.8072,15.6789,15.8008,1222700.0
2011-09-27 11:00:00,24.64,24.73,24.54,24.67,1231200.0,15.8072,15.865,15.7431,15.8265,1231200.0
2011-09-27 11:30:00,24.67,24.72,24.51,24.63,836500.0,15.8265,15.8585,15.7238,15.8008,836500.0
2011-09-27 12:00:00,24.63,24.73,24.62,24.69,640700.0,15.8008,15.865,15.7944,15.8393,640700.0
2011-09-27 12:30:00,24.69,24.7,24.5,24.59,636300.0,15.8393,15.8457,15.7174,15.7751,636300.0
2011-09-27 13:00:00,24.59,24.67,24.55,24.59,1148700.0,15.7751,15.8265,15.7495,15.7751,1148700.0
2011-09-27 13:30:00,24.59,24.7,24.5,24.63,665900.0,15.7751,15.8457,15.7174,15.8008,665900.0
2011-09-27 14:00:00,24.62,24.65,24.57,24.59,848200.0,15.7944,15.8136,15.7623,15.7751,848200.0
2011-09-27 14:30:00,24.59,24.65,24.48,24.49,880700.0,15.7751,15.8136,15.7046,15.711,880700.0
2011-09-27 15:00:00,24.5,24.5,24.12,24.21,1465500.0,15.7174,15.7174,15.4736,15.5314,1465500.0
2011-09-27 15:30:00,24.22,24.28,23.89,24.09,4062000.0,15.5378,15.5763,15.3261,15.4544,4062000.0
2011-09-28 09:30:00,24.06,24.24,23.95,24.21,1018300.0,15.5178,15.6339,15.4468,15.6145,1018300.0
2011-09-28 10:00:00,24.21,24.28,23.78,23.82,1124300.0,15.6145,15.6596,15.3372,15.363,1124300.0
2011-09-28 10:30:00,23.82,23.87,23.68,23.82,972000.0,15.363,15.3952,15.2727,15.363,972000.0
2011-09-28 11:00:00,23.82,23.91,23.63,23.9,850300.0,15.363,15.421,15.2404,15.4146,850300.0
2011-09-28 11:30:00,23.91,24.11,23.81,24.03,702000.0,15.421,15.55,15.3565,15.4984,702000.0
2011-09-28 12:00:00,24.04,24.1,23.99,24.06,602700.0,15.5049,15.5436,15.4726,15.5178,602700.0
2011-09-28 12:30:00,24.07,24.11,23.96,24.07,402500.0,15.5242,15.55,15.4533,15.5242,402500.0
2011-09-28 13:00:00,24.07,24.12,23.9,23.91,385400.0,15.5242,15.5565,15.4146,15.421,385400.0
2011-09-28 13:30:00,23.91,23.91,23.67,23.68,1255200.0,15.421,15.421,15.2662,15.2727,1255200.0
2011-09-28 14:00:00,23.68,23.86,23.6,23.84,1020600.0,15.2727,15.3888,15.2211,15.3759,1020600.0
2011-09-28 14:30:00,23.84,23.86,23.76,23.79,737900.0,15.3759,15.3888,15.3243,15.3436,737900.0
2011-09-28 15:00:00,23.79,23.97,23.73,23.76,937900.0,15.3436,15.4597,15.3049,15.3243,937900.0
2011-09-28 15:30:00,23.76,23.76,23.32,23.36,4007900.0,15.3243,15.3243,15.0405,15.0663,4007900.0
2011-09-29 09:30:00,23.9,24.08,23.83,24.02,1143100.0,15.4146,15.5307,15.3694,15.492,1143100.0
2011-09-29 10:00:00,24.01,24.09,23.89,23.97,1329600.0,15.4855,15.5371,15.4081,15.4597,1329600.0
2011-09-29 10:30:00,23.97,24.0,23.67,23.93,1295400.0,15.4597,15.4791,15.2662,15.4339,1295400.0
2011-09-29 11:00:00,23.94,24.11,23.94,24.08,1761200.0,15.4404,15.55,15.4404,15.5307,1761200.0
2011-09-29 11:30:00,24.09,24.35,24.07,24.27,2301700.0,15.5371,15.7048,15.5242,15.6532,2301700.0
2011-09-29 12:00:00,24.28,24.35,24.18,24.21,1140800.0,15.6596,15.7048,15.5952,15.6145,1140800.0
2011-09-29 12:30:00,24.2,24.22,23.99,23.99,1044600.0,15.6081,15.621,15.4726,15.4726,1044600.0
2011-09-29 13:00:00,24.0,24.03,23.88,23.88,1339300.0,15.4791,15.4984,15.4017,15.4017,1339300.0
2011-09-29 13:30:00,23.89,23.93,23.72,23.86,2162800.0,15.4081,15.4339,15.2985,15.3888,2162800.0
2011-09-29 14:00:00,23.87,23.93,23.65,23.8,1583600.0,15.3952,15.4339,15.2533,15.3501,1583600.0
2011-09-29 14:30:00,23.8,23.83,23.61,23.79,1467400.0,15.3501,15.3694,15.2275,15.3436,1467400.0
2011-09-29 15:00:00,23.79,23.85,23.45,23.79,2061300.0,15.3436,15.3823,15.1243,15.3436,2061300.0
2011-09-29 15:30:00,23.79,24.21,23.76,24.2,3664900.0,15.3436,15.6145,15.3243,15.6081,3664900.0
2011-09-30 09:30:00,23.84,24.14,23.66,23.71,1765500.0,15.3759,15.5694,15.2598,15.292,1765500.0
2011-09-30 10:00:00,23.7,24.07,23.67,24.0,1373600.0,15.2856,15.5242,15.2662,15.4791,1373600.0
2011-09-30 10:30:00,23.99,24.09,23.88,23.94,1204200.0,15.4726,15.5371,15.4017,15.4404,1204200.0
2011-09-30 11:00:00,23.94,24.1,23.88,23.96,738800.0,15.4404,15.5436,15.4017,15.4533,738800.0
2011-09-30 11:30:00,23.97,24.1,23.87,23.9,874800.0,15.4597,15.5436,15.3952,15.4146,874800.0
2011-09-30 12:00:00,23.91,23.99,23.83,23.83,535600.0,15.421,15.4726,15.3694,15.3694,535600.0
2011-09-30 12:30:00,23.83,23.91,23.82,23.85,505100.0,15.3694,15.421,15.363,15.3823,505100.0
2011-09-30 13:00:00,23.84,24.01,23.82,23.97,671500.0,15.3759,15.4855,15.363,15.4597,671500.0
2011-09-30 13:30:00,23.97,24.06,23.94,24.04,581600.0,15.4597,15.5178,15.4404,15.5049,581600.0
2011-09-30 14:00:00,24.03,24.1,23.9,23.98,904600.0,15.4984,15.5436,15.4146,15.4662,904600.0
2011-09-30 14:30:00,23.98,24.07,23.87,23.98,1128100.0,15.4662,15.5242,15.3952,15.4662,1128100.0
2011-09-30 15:00:00,23.98,24.04,23.85,23.87,1431600.0,15.4662,15.5049,15.3823,15.3952,1431600.0
2011-09-30 15:30:00,23.87,23.93,23.54,23.54,4645300.0,15.3952,15.4339,15.1824,15.1824,4645300.0
2011-10-03 09:30:00,23.37,23.72,23.37,23.71,1750600.0,15.0727,15.2985,15.0727,15.292,1750600.0
2011-10-03 10:00:00,23.7,23.91,23.63,23.7,1757300.0,15.2856,15.421,15.2404,15.2856,1757300.0
2011-10-03 10:30:00,23.71,23.76,23.39,23.54,1287800.0,15.292,15.3243,15.0856,15.1824,1287800.0
2011-10-03 11:00:00,23.55,23.62,23.43,23.45,1522000.0,15.1888,15.234,15.1114,15.1243,1522000.0
2011-10-03 11:30:00,23.45,23.58,23.41,23.52,939200.0,15.1243,15.2082,15.0985,15.1695,939200.0
2011-10-03 12:00:00,23.53,23.54,23.17,23.17,879700.0,15.1759,15.1824,14.9437,14.9437,879700.0
2011-10-03 12:30:00,23.18,23.19,22.92,22.95,1235000.0,14.9502,14.9566,14.7825,14.8019,1235000.0
2011-10-03 13:00:00,22.95,23.1,22.82,22.9,1759500.0,14.8019,14.8986,14.718,14.7696,1759500.0
2011-10-03 13:30:00,22.91,22.95,22.63,22.92,1366400.0,14.7761,14.8019,14.5955,14.7825,1366400.0
2011-10-03 14:00:00,22.91,23.15,22.86,23.14,1377700.0,14.7761,14.9308,14.7438,14.9244,1377700.0
2011-10-03 14:30:00,23.14,23.18,22.89,23.05,1273900.0,14.9244,14.9502,14.7632,14.8663,1273900.0
2011-10-03 15:00:00,23.04,23.15,22.74,22.78,1398600.0,14.8599,14.9308,14.6664,14.6922,1398600.0
2011-10-03 15:30:00,22.79,23.11,22.65,22.66,3906400.0,14.6987,14.905,14.6084,14.6148,3906400.0
2011-10-04 09:30:00,22.26,22.45,21.84,22.16,2595800.0,14.3568,14.4794,14.0859,14.2923,2595800.0
2011-10-04 10:00:00,22.14,22.32,22.03,22.19,2608400.0,14.2794,14.3955,14.2085,14.3117,2608400.0
2011-10-04 10:30:00,22.2,22.39,22.0,22.36,3042700.0,14.3181,14.4407,14.1891,14.4213,3042700.0
2011-10-04 11:00:00,22.36,22.48,22.21,22.27,1582900.0,14.4213,14.4987,14.3246,14.3633,1582900.0
2011-10-04 11:30:00,22.27,22.31,22.16,22.25,1378200.0,14.3633,14.3891,14.2923,14.3504,1378200.0
2011-10-04 12:00:00,22.26,22.45,22.26,22.3,1326500.0,14.3568,14.4794,14.3568,14.3826,1326500.0
2011-10-04 12:30:00,22.3,22.51,22.23,22.38,1010500.0,14.3826,14.5181,14.3375,14.4342,1010500.0
2011-10-04 13:00:00,22.38,22.39,22.2,22.22,1099600.0,14.4342,14.4407,14.3181,14.331,1099600.0
2011-10-04 13:30:00,22.23,22.37,22.16,22.27,1446300.0,14.3375,14.4278,14.2923,14.3633,1446300.0
2011-10-04 14:00:00,22.28,22.35,22.02,22.13,2217000.0,14.3697,14.4149,14.202,14.273,2217000.0
2011-10-04 14:30:00,22.13,22.24,21.96,21.99,1975200.0,14.273,14.3439,14.1633,14.1827,1975200.0
2011-10-04 15:00:00,22.0,22.2,21.85,22.1,3131100.0,14.1891,14.3181,14.0924,14.2536,3131100.0
2011-10-04 15:30:00,22.11,23.33,22.11,23.14,7224600.0,14.2601,15.0469,14.2601,14.9244,7224600.0
2011-10-05 09:30:00,23.18,23.19,22.76,23.08,1465700.0,14.9502,14.9566,14.6793,14.8857,1465700.0
2011-10-05 10:00:00,23.07,23.4,23.05,23.16,2245200.0,14.8792,15.0921,14.8663,14.9373,2245200.0
2011-10-05 10:30:00,23.16,23.31,23.11,23.23,1025400.0,14.9373,15.034,14.905,14.9824,1025400.0
2011-10-05 11:00:00,23.23,23.23,23.09,23.14,878200.0,14.9824,14.9824,14.8921,14.9244,878200.0
2011-10-05 11:30:00,23.13,23.27,23.09,23.15,839500.0,14.9179,15.0082,14.8921,14.9308,839500.0
2011-10-05 12:00:00,23.16,23.17,22.99,23.02,676300.0,14.9373,14.9437,14.8277,14.847,676300.0
2011-10-05 12:30:00,23.02,23.04,22.87,23.0,687800.0,14.847,14.8599,14.7503,14.8341,687800.0
2011-10-05 13:00:00,23.0,23.3,22.99,23.28,643600.0,14.8341,15.0276,14.8277,15.0147,643600.0
2011-10-05 13:30:00,23.28,23.31,23.1,23.24,730100.0,15.0147,15.034,14.8986,14.9889,730100.0
2011-10-05 14:00:00,23.24,23.28,23.1,23.18,792400.0,14.9889,15.0147,14.8986,14.9502,792400.0
2011-10-05 14:30:00,23.19,23.2,22.97,23.1,925500.0,14.9566,14.9631,14.8148,14.8986,925500.0
2011-10-05 15:00:00,23.1,23.27,22.99,23.25,1413100.0,14.8986,15.0082,14.8277,14.9953,1413100.0
2011-10-05 15:30:00,23.24,23.55,23.24,23.44,4144700.0,14.9889,15.1888,14.9889,15.1179,4144700.0
2011-10-06 09:30:00,23.32,23.43,23.01,23.07,1006600.0,15.0405,15.1114,14.8405,14.8792,1006600.0
2011-10-06 10:00:00,23.06,23.35,23.01,23.19,955100.0,14.8728,15.0598,14.8405,14.9566,955100.0
2011-10-06 10:30:00,23.19,23.49,23.18,23.46,837200.0,14.9566,15.1501,14.9502,15.1308,837200.0
2011-10-06 11:00:00,23.46,23.73,23.46,23.59,1012700.0,15.1308,15.3049,15.1308,15.2146,1012700.0
2011-10-06 11:30:00,23.58,23.76,23.54,23.61,1284300.0,15.2082,15.3243,15.1824,15.2275,1284300.0
2011-10-06 12:00:00,23.59,23.62,23.52,23.53,806500.0,15.2146,15.234,15.1695,15.1759,806500.0
2011-10-06 12:30:00,23.53,23.56,23.35,23.45,681500.0,15.1759,15.1953,15.0598,15.1243,681500.0
2011-10-06 13:00:00,23.44,23.66,23.38,23.59,773700.0,15.1179,15.2598,15.0792,15.2146,773700.0
2011-10-06 13:30:00,23.6,23.67,23.5,23.64,649200.0,15.2211,15.2662,15.1566,15.2469,649200.0
2011-10-06 14:00:00,23.64,23.81,23.58,23.75,658400.0,15.2469,15.3565,15.2082,15.3178,658400.0
2011-10-06 14:30:00,23.76,23.78,23.61,23.74,748400.0,15.3243,15.3372,15.2275,15.3114,748400.0
2011-10-06 15:00:00,23.73,23.85,23.49,23.56,1641500.0,15.3049,15.3823,15.1501,15.1953,1641500.0
2011-10-06 15:30:00,23.56,24.04,23.55,24.0,3534700.0,15.1953,15.5049,15.1888,15.4791,3534700.0
2011-10-07 09:30:00,24.1,24.14,23.79,24.02,1230600.0,15.5436,15.5694,15.3436,15.492,1230600.0
2011-10-07 10:00:00,24.01,24.11,23.93,24.03,1172200.0,15.4855,15.55,15.4339,15.4984,1172200.0
2011-10-07 10:30:00,24.02,24.07,23.71,23.72,1032100.0,15.492,15.5242,15.292,15.2985,1032100.0
2011-10-07 11:00:00,23.71,23.79,23.65,23.75,908000.0,15.292,15.3436,15.2533,15.3178,908000.0
2011-10-07 11:30:00,23.75,23.82,23.65,23.74,1129100.0,15.3178,15.363,15.2533,15.3114,1129100.0
2011-10-07 12:00:00,23.74,23.74,23.37,23.48,1612200.0,15.3114,15.3114,15.0727,15.1437,1612200.0
2011-10-07 12:30:00,23.48,23.49,23.2,23.24,1406700.0,15.1437,15.1501,14.9631,14.9889,1406700.0
2011-10-07 13:00:00,23.24,23.61,23.18,23.47,1402800.0,14.9889,15.2275,14.9502,15.1372,1402800.0
2011-10-07 13:30:00,23.47,23.5,23.26,23.46,306900.0,15.1372,15.1566,15.0018,15.1308,306900.0
2011-10-07 14:00:00,23.46,23.52,23.35,23.36,715500.0,15.1308,15.1695,15.0598,15.0663,715500.0
2011-10-07 14:30:00,23.36,23.48,23.32,23.42,873100.0,15.0663,15.1437,15.0405,15.105,873100.0
2011-10-07 15:00:00,23.42,23.76,23.36,23.75,987000.0,15.105,15.3243,15.0663,15.3178,987000.0
2011-10-07 15:30:00,23.75,23.84,23.31,23.34,3222200.0,15.3178,15.3759,15.034,15.0534,3222200.0
2011-10-10 09:30:00,23.87,24.05,23.86,24.02,943700.0,15.3952,15.5113,15.3888,15.492,943700.0
2011-10-10 10:00:00,24.02,24.12,23.94,23.98,974800.0,15.492,15.5565,15.4404,15.4662,974800.0
2011-10-10 10:30:00,23.98,24.34,23.96,24.32,669000.0,15.4662,15.6983,15.4533,15.6854,669000.0
2011-10-10 11:00:00,24.32,24.36,24.24,24.32,496500.0,15.6854,15.7112,15.6339,15.6854,496500.0
2011-10-10 11:30:00,24.32,24.35,24.22,24.28,657200.0,15.6854,15.7048,15.621,15.6596,657200.0
2011-10-10 12:00:00,24.28,24.39,24.26,24.37,520200.0,15.6596,15.7306,15.6468,15.7177,520200.0
2011-10-10 12:30:00,24.37,24.39,24.21,24.27,458100.0,15.7177,15.7306,15.6145,15.6532,458100.0
2011-10-10 13:00:00,24.28,24.34,24.2,24.21,691100.0,15.6596,15.6983,15.6081,15.6145,691100.0
2011-10-10 13:30:00,24.2,24.24,24.09,24.14,726800.0,15.6081,15.6339,15.5371,15.5694,726800.0
2011-10-10 14:00:00,24.14,24.14,24.03,24.12,991300.0,15.5694,15.5694,15.4984,15.5565,991300.0
2011-10-10 14:30:00,24.12,24.17,24.1,24.12,667100.0,15.5565,15.5887,15.5436,15.5565,667100.0
2011-10-10 15:00:00,24.12,24.15,23.99,24.06,924500.0,15.5565,15.5758,15.4726,15.5178,924500.0
2011-10-10 15:30:00,24.05,24.45,24.0,24.45,4529600.0,15.5113,15.7693,15.4791,15.7693,4529600.0
2011-10-11 09:30:00,24.13,24.14,23.93,24.05,1322500.0,15.5629,15.5694,15.4339,15.5113,1322500.0
2011-10-11 10:00:00,24.04,24.07,23.91,24.01,962200.0,15.5049,15.5242,15.421,15.4855,962200.0
2011-10-11 10:30:00,24.01,24.39,24.0,24.33,1301700.0,15.4855,15.7306,15.4791,15.6919,1301700.0
2011-10-11 11:00:00,24.33,24.35,24.09,24.1,930800.0,15.6919,15.7048,15.5371,15.5436,930800.0
2011-10-11 11:30:00,24.1,24.24,24.07,24.23,1033700.0,15.5436,15.6339,15.5242,15.6274,1033700.0
2011-10-11 12:00:00,24.23,24.25,24.08,24.17,591300.0,15.6274,15.6403,15.5307,15.5887,591300.0
2011-10-11 12:30:00,24.17,24.18,23.94,24.05,822400.0,15.5887,15.5952,15.4404,15.5113,822400.0
2011-10-11 13:00:00,24.05,24.15,23.99,24.12,626700.0,15.5113,15.5758,15.4726,15.5565,626700.0
2011-10-11 13:30:00,24.12,24.15,24.0,24.15,711800.0,15.5565,15.5758,15.4791,15.5758,711800.0
2011-10-11 14:00:00,24.15,24.16,24.01,24.02,834800.0,15.5758,15.5823,15.4855,15.492,834800.0
2011-10-11 14:30:00,24.03,24.1,23.97,24.04,1087600.0,15.4984,15.5436,15.4597,15.5049,1087600.0
2011-10-11 15:00:00,24.04,24.1,23.92,23.94,2594300.0,15.5049,15.5436,15.4275,15.4404,2594300.0
2011-10-11 15:30:00,23.94,24.13,23.84,23.89,6830000.0,15.4404,15.5629,15.3759,15.4081,6830000.0
2011-10-12 09:30:00,24.16,24.46,24.08,24.42,2329700.0,15.5823,15.7757,15.5307,15.7499,2329700.0
2011-10-12 10:00:00,24.43,24.79,24.34,24.75,1780000.0,15.7564,15.9886,15.6983,15.9628,1780000.0
2011-10-12 10:30:00,24.75,24.82,24.51,24.52,1326300.0,15.9628,16.0079,15.808,15.8144,1326300.0
2011-10-12 11:00:00,24.53,24.72,24.51,24.62,802000.0,15.8209,15.9434,15.808,15.8789,802000.0
2011-10-12 11:30:00,24.62,24.79,24.61,24.71,704800.0,15.8789,15.9886,15.8725,15.937,704800.0
2011-10-12 12:00:00,24.71,24.72,24.59,24.65,847400.0,15.937,15.9434,15.8596,15.8983,847400.0
2011-10-12 12:30:00,24.65,24.83,24.64,24.81,1304900.0,15.8983,16.0144,15.8918,16.0015,1304900.0
2011-10-12 13:00:00,24.82,24.88,24.77,24.88,831400.0,16.0079,16.0466,15.9757,16.0466,831400.0
2011-10-12 13:30:00,24.88,24.96,24.84,24.89,714100.0,16.0466,16.0982,16.0208,16.0531,714100.0
2011-10-12 14:00:00,24.89,25.13,24.87,25.13,1335800.0,16.0531,16.2079,16.0402,16.2079,1335800.0
2011-10-12 14:30:00,25.13,25.33,24.85,24.87,1656000.0,16.2079,16.3369,16.0273,16.0402,1656000.0
2011-10-12 15:00:00,24.86,24.98,24.84,24.92,1581200.0,16.0337,16.1111,16.0208,16.0724,1581200.0
2011-10-12 15:30:00,24.92,25.1,24.71,24.72,4517100.0,16.0724,16.1885,15.937,15.9434,4517100.0
2011-10-13 09:30:00,24.4,24.5,23.97,24.07,1264700.0,15.737,15.8015,15.4597,15.5242,1264700.0
2011-10-13 10:00:00,24.07,24.4,24.05,24.19,1789800.0,15.5242,15.737,15.5113,15.6016,1789800.0
2011-10-13 10:30:00,24.18,24.31,24.05,24.05,925700.0,15.5952,15.679,15.5113,15.5113,925700.0
2011-10-13 11:00:00,24.04,24.26,24.0,24.02,1048500.0,15.5049,15.6468,15.4791,15.492,1048500.0
2011-10-13 11:30:00,24.03,24.19,24.01,24.12,700400.0,15.4984,15.6016,15.4855,15.5565,700400.0
2011-10-13 12:00:00,24.12,24.2,24.02,24.06,646300.0,15.5565,15.6081,15.492,15.5178,646300.0
2011-10-13 12:30:00,24.07,24.27,23.98,24.2,682600.0,15.5242,15.6532,15.4662,15.6081,682600.0
2011-10-13 13:00:00,24.2,24.39,24.15,24.37,747700.0,15.6081,15.7306,15.5758,15.7177,747700.0
2011-10-13 13:30:00,24.36,24.4,24.27,24.34,580700.0,15.7112,15.737,15.6532,15.6983,580700.0
2011-10-13 14:00:00,24.33,24.39,24.26,24.28,613100.0,15.6919,15.7306,15.6468,15.6596,613100.0
2011-10-13 14:30:00,24.27,24.51,24.22,24.48,984900.0,15.6532,15.808,15.621,15.7886,984900.0
2011-10-13 15:00:00,24.47,24.61,24.32,24.34,1257200.0,15.7822,15.8725,15.6854,15.6983,1257200.0
2011-10-13 15:30:00,24.33,24.43,24.24,24.35,2583800.0,15.6919,15.7564,15.6339,15.7048,2583800.0
2011-10-14 09:30:00,24.64,24.89,24.62,24.7,1440500.0,15.8918,16.0531,15.8789,15.9305,1440500.0
2011-10-14 10:00:00,24.69,24.7,24.23,24.23,1758300.0,15.9241,15.9305,15.6274,15.6274,1758300.0
2011-10-14 10:30:00,24.23,24.39,24.09,24.38,1666500.0,15.6274,15.7306,15.5371,15.7241,1666500.0
2011-10-14 11:00:00,24.38,24.41,24.25,24.32,997900.0,15.7241,15.7435,15.6403,15.6854,997900.0
2011-10-14 11:30:00,24.32,24.35,24.22,24.23,1031400.0,15.6854,15.7048,15.621,15.6274,1031400.0
2011-10-14 12:00:00,24.23,24.29,24.17,24.24,368300.0,15.6274,15.6661,15.5887,15.6339,368300.0
2011-10-14 12:30:00,24.24,24.34,24.22,24.31,334800.0,15.6339,15.6983,15.621,15.679,334800.0
2011-10-14 13:00:00,24.32,24.44,24.29,24.4,482800.0,15.6854,15.7628,15.6661,15.737,482800.0
2011-10-14 13:30:00,24.4,24.5,24.38,24.45,497600.0,15.737,15.8015,15.7241,15.7693,497600.0
2011-10-14 14:00:00,24.46,24.46,24.39,24.43,363300.0,15.7757,15.7757,15.7306,15.7564,363300.0
2011-10-14 14:30:00,24.43,24.58,24.35,24.58,659700.0,15.7564,15.8531,15.7048,15.8531,659700.0
2011-10-14 15:00:00,24.58,24.68,24.56,24.6,902300.0,15.8531,15.9176,15.8402,15.866,902300.0
2011-10-14 15:30:00,24.6,24.74,24.48,24.69,2969300.0,15.866,15.9563,15.7886,15.9241,2969300.0
2011-10-17 09:30:00,24.08,24.22,23.69,24.06,1337800.0,15.5307,15.621,15.2791,15.5178,1337800.0
2011-10-17 10:00:00,24.05,24.09,23.95,23.98,869300.0,15.5113,15.5371,15.4468,15.4662,869300.0
2011-10-17 10:30:00,23.98,24.02,23.82,23.95,1120700.0,15.4662,15.492,15.363,15.4468,1120700.0
2011-10-17 11:00:00,23.95,24.05,23.89,24.05,598200.0,15.4468,15.5113,15.4081,15.5113,598200.0
2011-10-17 11:30:00,24.06,24.15,23.96,24.12,607300.0,15.5178,15.5758,15.4533,15.5565,607300.0
2011-10-17 12:00:00,24.11,24.12,23.94,23.99,589100.0,15.55,15.5565,15.4404,15.4726,589100.0
2011-10-17 12:30:00,23.99,24.04,23.93,23.94,518500.0,15.4726,15.5049,15.4339,15.4404,518500.0
2011-10-17 13:00:00,23.93,23.99,23.9,23.91,726600.0,15.4339,15.4726,15.4146,15.421,726600.0
2011-10-17 13:30:00,23.9,23.98,23.8,23.96,1235000.0,15.4146,15.4662,15.3501,15.4533,1235000.0
2011-10-17 14:00:00,23.96,23.96,23.84,23.89,577100.0,15.4533,15.4533,15.3759,15.4081,577100.0
2011-10-17 14:30:00,23.9,23.91,23.76,23.85,810800.0,15.4146,15.421,15.3243,15.3823,810800.0
2011-10-17 15:00:00,23.85,23.94,23.77,23.79,990400.0,15.3823,15.4404,15.3307,15.3436,990400.0
2011-10-17 15:30:00,23.79,23.87,23.58,23.64,4328900.0,15.3436,15.3952,15.2082,15.2469,4328900.0
2011-10-18 09:30:00,23.8,24.18,23.54,23.7,1567400.0,15.3501,15.5952,15.1824,15.2856,1567400.0
2011-10-18 10:00:00,23.69,23.95,23.64,23.95,1348200.0,15.2791,15.4468,15.2469,15.4468,1348200.0
2011-10-18 10:30:00,23.95,24.06,23.88,23.94,1276100.0,15.4468,15.5178,15.4017,15.4404,1276100.0
2011-10-18 11:00:00,23.95,24.01,23.86,23.95,950600.0,15.4468,15.4855,15.3888,15.4468,950600.0
2011-10-18 11:30:00,23.95,24.17,23.9,24.12,953600.0,15.4468,15.5887,15.4146,15.5565,953600.0
2011-10-18 12:00:00,24.12,24.15,24.04,24.08,666800.0,15.5565,15.5758,15.5049,15.5307,666800.0
2011-10-18 12:30:00,24.09,24.28,24.07,24.24,1133500.0,15.5371,15.6596,15.5242,15.6339,1133500.0
2011-10-18 13:00:00,24.24,24.29,24.18,24.19,669100.0,15.6339,15.6661,15.5952,15.6016,669100.0
2011-10-18 13:30:00,24.2,24.21,24.1,24.2,836600.0,15.6081,15.6145,15.5436,15.6081,836600.0
2011-10-18 14:00:00,24.2,24.25,24.15,24.18,714300.0,15.6081,15.6403,15.5758,15.5952,714300.0
2011-10-18 14:30:00,24.17,24.36,24.17,24.33,1041000.0,15.5887,15.7112,15.5887,15.6919,1041000.0
2011-10-18 15:00:00,24.32,24.85,24.31,24.39,3151000.0,15.6854,16.0273,15.679,15.7306,3151000.0
2011-10-18 15:30:00,24.39,24.62,24.23,24.45,5546500.0,15.7306,15.8789,15.6274,15.7693,5546500.0
2011-10-19 09:30:00,24.61,25.18,24.56,24.67,2482500.0,15.8725,16.2401,15.8402,15.9112,2482500.0
2011-10-19 10:00:00,24.68,25.02,24.46,25.01,1462800.0,15.9176,16.1369,15.7757,16.1305,1462800.0
2011-10-19 10:30:00,25.02,25.12,24.75,24.78,1159700.0,16.1369,16.2014,15.9628,15.9821,1159700.0
2011-10-19 11:00:00,24.78,24.85,24.67,24.68,1064900.0,15.9821,16.0273,15.9112,15.9176,1064900.0
2011-10-19 11:30:00,24.68,24.77,24.53,24.53,762300.0,15.9176,15.9757,15.8209,15.8209,762300.0
2011-10-19 12:00:00,24.54,24.67,24.44,24.53,721400.0,15.8273,15.9112,15.7628,15.8209,721400.0
2011-10-19 12:30:00,24.53,24.55,24.41,24.42,536900.0,15.8209,15.8338,15.7435,15.7499,536900.0
2011-10-19 13:00:00,24.41,24.53,24.28,24.3,820300.0,15.7435,15.8209,15.6596,15.6725,820300.0
2011-10-19 13:30:00,24.29,24.31,24.1,24.22,939800.0,15.6661,15.679,15.5436,15.621,939800.0
2011-10-19 14:00:00,24.22,24.32,24.11,24.13,1382700.0,15.621,15.6854,15.55,15.5629,1382700.0
2011-10-19 14:30:00,24.13,24.35,24.11,24.12,1471600.0,15.5629,15.7048,15.55,15.5565,1471600.0
2011-10-19 15:00:00,24.12,24.27,24.0,24.12,1862200.0,15.5565,15.6532,15.4791,15.5565,1862200.0
2011-10-19 15:30:00,24.11,24.31,24.07,24.14,3532500.0,15.55,15.679,15.5242,15.5694,3532500.0
2011-10-20 09:30:00,24.24,24.53,24.13,24.34,1599400.0,15.6339,15.8209,15.5629,15.6983,1599400.0
2011-10-20 10:00:00,24.33,24.59,24.33,24.53,1469700.0,15.6919,15.8596,15.6919,15.8209,1469700.0
2011-10-20 10:30:00,24.53,24.54,24.11,24.11,1118600.0,15.8209,15.8273,15.55,15.55,1118600.0
2011-10-20 11:00:00,24.11,24.27,24.09,24.23,861900.0,15.55,15.6532,15.5371,15.6274,861900.0
2011-10-20 11:30:00,24.23,24.36,24.16,24.22,714100.0,15.6274,15.7112,15.5823,15.621,714100.0
2011-10-20 12:00:00,24.22,24.22,24.02,24.19,799700.0,15.621,15.621,15.492,15.6016,799700.0
2011-10-20 12:30:00,24.18,24.52,24.16,24.49,898200.0,15.5952,15.8144,15.5823,15.7951,898200.0
2011-10-20 13:00:00,24.49,24.85,24.43,24.76,1245800.0,15.7951,16.0273,15.7564,15.9692,1245800.0
2011-10-20 13:30:00,24.76,24.84,24.56,24.68,1312000.0,15.9692,16.0208,15.8402,15.9176,1312000.0
2011-10-20 14:00:00,24.67,24.8,24.6,24.75,716700.0,15.9112,15.995,15.866,15.9628,716700.0
2011-10-20 14:30:00,24.76,25.0,24.69,24.96,1003000.0,15.9692,16.124,15.9241,16.0982,1003000.0
2011-10-20 15:00:00,24.96,24.97,24.67,24.72,996100.0,16.0982,16.1047,15.9112,15.9434,996100.0
2011-10-20 15:30:00,24.72,24.96,24.69,24.88,2481400.0,15.9434,16.0982,15.9241,16.0466,2481400.0
2011-10-21 09:30:00,25.19,25.32,25.11,25.22,2603600.0,16.2466,16.3304,16.195,16.2659,2603600.0
2011-10-21 10:00:00,25.23,25.41,25.11,25.37,1405600.0,16.2724,16.3885,16.195,16.3627,1405600.0
2011-10-21 10:30:00,25.37,25.42,25.09,25.2,1369700.0,16.3627,16.3949,16.1821,16.253,1369700.0
2011-10-21 11:00:00,25.19,25.26,24.97,25.26,1219500.0,16.2466,16.2917,16.1047,16.2917,1219500.0
2011-10-21 11:30:00,25.25,25.46,25.14,25.4,1259700.0,16.2853,16.4207,16.2143,16.382,1259700.0
2011-10-21 12:00:00,25.39,25.42,25.32,25.39,806500.0,16.3756,16.3949,16.3304,16.3756,806500.0
2011-10-21 12:30:00,25.39,25.4,25.29,25.29,578700.0,16.3756,16.382,16.3111,16.3111,578700.0
2011-10-21 13:00:00,25.29,25.35,25.21,25.24,695400.0,16.3111,16.3498,16.2595,16.2788,695400.0
2011-10-21 13:30:00,25.24,25.34,25.14,25.16,845300.0,16.2788,16.3433,16.2143,16.2272,845300.0
2011-10-21 14:00:00,25.16,25.31,25.12,25.26,723600.0,16.2272,16.324,16.2014,16.2917,723600.0
2011-10-21 14:30:00,25.26,25.36,25.17,25.36,694000.0,16.2917,16.3562,16.2337,16.3562,694000.0
2011-10-21 15:00:00,25.36,25.41,25.27,25.27,1314200.0,16.3562,16.3885,16.2982,16.2982,1314200.0
2011-10-21 15:30:00,25.27,25.46,25.26,25.41,4063400.0,16.2982,16.4207,16.2917,16.3885,4063400.0
2011-10-24 09:30:00,25.49,25.8,25.32,25.67,1344700.0,16.4401,16.64,16.3304,16.5561,1344700.0
2011-10-24 10:00:00,25.67,25.81,25.61,25.66,1270400.0,16.5561,16.6464,16.5174,16.5497,1270400.0
2011-10-24 10:30:00,25.66,25.7,25.48,25.49,789100.0,16.5497,16.5755,16.4336,16.4401,789100.0
2011-10-24 11:00:00,25.49,25.61,25.43,25.6,857200.0,16.4401,16.5174,16.4014,16.511,857200.0
2011-10-24 11:30:00,25.59,25.6,25.49,25.57,939800.0,16.5045,16.511,16.4401,16.4916,939800.0
2011-10-24 12:00:00,25.57,25.63,25.54,25.56,643200.0,16.4916,16.5303,16.4723,16.4852,643200.0
2011-10-24 12:30:00,25.55,25.56,25.4,25.46,582600.0,16.4788,16.4852,16.382,16.4207,582600.0
2011-10-24 13:00:00,25.47,25.58,25.44,25.48,742400.0,16.4272,16.4981,16.4078,16.4336,742400.0
2011-10-24 13:30:00,25.49,25.71,25.48,25.7,876800.0,16.4401,16.5819,16.4336,16.5755,876800.0
2011-10-24 14:00:00,25.7,25.74,25.52,25.61,812400.0,16.5755,16.6013,16.4594,16.5174,812400.0
2011-10-24 14:30:00,25.61,25.63,25.53,25.56,673500.0,16.5174,16.5303,16.4659,16.4852,673500.0
2011-10-24 15:00:00,25.56,25.63,25.48,25.51,915100.0,16.4852,16.5303,16.4336,16.453,915100.0
2011-10-24 15:30:00,25.5,25.62,25.45,25.58,2340400.0,16.4465,16.5239,16.4143,16.4981,2340400.0
2011-10-25 09:30:00,25.26,25.36,24.88,25.22,1903300.0,16.2917,16.3562,16.0466,16.2659,1903300.0
2011-10-25 10:00:00,25.24,25.34,25.09,25.29,1390000.0,16.2788,16.3433,16.1821,16.3111,1390000.0
2011-10-25 10:30:00,25.29,25.4,25.18,25.33,990100.0,16.3111,16.382,16.2401,16.3369,990100.0
2011-10-25 11:00:00,25.33,25.35,25.15,25.16,950700.0,16.3369,16.3498,16.2208,16.2272,950700.0
2011-10-25 11:30:00,25.16,25.34,25.11,25.33,516900.0,16.2272,16.3433,16.195,16.3369,516900.0
2011-10-25 12:00:00,25.33,25.38,25.25,25.35,452700.0,16.3369,16.3691,16.2853,16.3498,452700.0
2011-10-25 12:30:00,25.34,25.36,25.19,25.21,413100.0,16.3433,16.3562,16.2466,16.2595,413100.0
2011-10-25 13:00:00,25.21,25.37,25.12,25.14,734600.0,16.2595,16.3627,16.2014,16.2143,734600.0
2011-10-25 13:30:00,25.12,25.2,25.05,25.17,897200.0,16.2014,16.253,16.1563,16.2337,897200.0
2011-10-25 14:00:00,25.16,25.17,25.06,25.09,679900.0,16.2272,16.2337,16.1627,16.1821,679900.0
2011-10-25 14:30:00,25.09,25.17,25.04,25.16,796700.0,16.1821,16.2337,16.1498,16.2272,796700.0
2011-10-25 15:00:00,25.16,25.22,24.98,25.02,1004700.0,16.2272,16.2659,16.1111,16.1369,1004700.0
2011-10-25 15:30:00,25.03,25.09,24.75,24.85,3434500.0,16.1434,16.1821,15.9628,16.0273,3434500.0
2011-10-26 09:30:00,25.27,25.36,25.12,25.3,1608800.0,16.2982,16.3562,16.2014,16.3175,1608800.0
2011-10-26 10:00:00,25.3,25.32,25.04,25.24,939200.0,16.3175,16.3304,16.1498,16.2788,939200.0
2011-10-26 10:30:00,25.24,25.28,24.95,25.07,1081600.0,16.2788,16.3046,16.0918,16.1692,1081600.0
2011-10-26 11:00:00,25.07,25.21,25.05,25.18,504500.0,16.1692,16.2595,16.1563,16.2401,504500.0
2011-10-26 11:30:00,25.17,25.25,25.07,25.08,502000.0,16.2337,16.2853,16.1692,16.1756,502000.0
2011-10-26 12:00:00,25.08,25.17,25.02,25.08,754700.0,16.1756,16.2337,16.1369,16.1756,754700.0
2011-10-26 12:30:00,25.07,25.14,25.03,25.06,324800.0,16.1692,16.2143,16.1434,16.1627,324800.0
2011-10-26 13:00:00,25.07,25.12,24.96,25.12,553900.0,16.1692,16.2014,16.0982,16.2014,553900.0
2011-10-26 13:30:00,25.11,25.38,25.11,25.34,1482300.0,16.195,16.3691,16.195,16.3433,1482300.0
2011-10-26 14:00:00,25.34,25.4,25.26,25.31,849600.0,16.3433,16.382,16.2917,16.324,849600.0
2011-10-26 14:30:00,25.32,25.52,25.29,25.32,962800.0,16.3304,16.4594,16.3111,16.3304,962800.0
2011-10-26 15:00:00,25.33,25.51,25.32,25.5,1278400.0,16.3369,16.453,16.3304,16.4465,1278400.0
2011-10-26 15:30:00,25.5,25.64,25.45,25.49,3008100.0,16.4465,16.5368,16.4143,16.4401,3008100.0
2011-10-27 09:30:00,26.16,26.64,25.9,25.95,4345800.0,16.8722,17.1818,16.7045,16.7367,4345800.0
2011-10-27 10:00:00,25.94,26.01,25.71,25.74,2268100.0,16.7303,16.7754,16.5819,16.6013,2268100.0
2011-10-27 10:30:00,25.74,25.81,25.68,25.77,3338600.0,16.6013,16.6464,16.5626,16.6206,3338600.0
2011-10-27 11:00:00,25.77,25.97,25.72,25.96,1559400.0,16.6206,16.7496,16.5884,16.7432,1559400.0
2011-10-27 11:30:00,25.96,26.11,25.91,26.1,1234600.0,16.7432,16.8399,16.7109,16.8335,1234600.0
2011-10-27 12:00:00,26.1,26.43,26.09,26.34,1859700.0,16.8335,17.0463,16.827,16.9883,1859700.0
2011-10-27 12:30:00,26.34,26.42,26.19,26.2,1259900.0,16.9883,17.0399,16.8915,16.898,1259900.0
2011-10-27 13:00:00,26.2,26.21,26.06,26.07,1325100.0,16.898,16.9044,16.8077,16.8141,1325100.0
2011-10-27 13:30:00,26.07,26.13,26.01,26.08,1590800.0,16.8141,16.8528,16.7754,16.8206,1590800.0
2011-10-27 14:00:00,26.09,26.24,26.03,26.23,1764300.0,16.827,16.9238,16.7883,16.9173,1764300.0
2011-10-27 14:30:00,26.23,26.35,26.17,26.18,1800400.0,16.9173,16.9947,16.8786,16.8851,1800400.0
2011-10-27 15:00:00,26.19,26.45,26.18,26.35,2199200.0,16.8915,17.0592,16.8851,16.9947,2199200.0
2011-10-27 15:30:00,26.35,26.4,25.98,26.21,4688300.0,16.9947,17.027,16.7561,16.9044,4688300.0
2011-10-28 09:30:00,25.98,26.15,25.79,25.84,1971500.0,16.7561,16.8657,16.6335,16.6658,1971500.0
2011-10-28 10:00:00,25.84,26.01,25.79,25.96,1305700.0,16.6658,16.7754,16.6335,16.7432,1305700.0
2011-10-28 10:30:00,25.96,26.13,25.93,26.1,1606300.0,16.7432,16.8528,16.7238,16.8335,1606300.0
2011-10-28 11:00:00,26.1,26.3,26.06,26.2,1142700.0,16.8335,16.9625,16.8077,16.898,1142700.0
2011-10-28 11:30:00,26.2,26.28,26.01,26.03,666500.0,16.898,16.9496,16.7754,16.7883,666500.0
2011-10-28 12:00:00,26.02,26.1,25.96,26.0,559400.0,16.7819,16.8335,16.7432,16.769,559400.0
2011-10-28 12:30:00,26.0,26.18,25.99,26.15,526500.0,16.769,16.8851,16.7625,16.8657,526500.0
2011-10-28 13:00:00,26.15,26.2,26.04,26.12,440600.0,16.8657,16.898,16.7948,16.8464,440600.0
2011-10-28 13:30:00,26.12,26.13,25.94,26.01,487000.0,16.8464,16.8528,16.7303,16.7754,487000.0
2011-10-28 14:00:00,26.01,26.04,25.82,25.85,920500.0,16.7754,16.7948,16.6529,16.6722,920500.0
2011-10-28 14:30:00,25.85,25.92,25.83,25.89,801700.0,16.6722,16.7174,16.6593,16.698,801700.0
2011-10-28 15:00:00,25.9,26.0,25.87,25.95,775700.0,16.7045,16.769,16.6851,16.7367,775700.0
2011-10-28 15:30:00,25.95,26.12,25.83,26.02,2558800.0,16.7367,16.8464,16.6593,16.7819,2558800.0
2011-10-31 09:30:00,25.6,25.94,25.57,25.86,1168900.0,16.511,16.7303,16.4916,16.6787,1168900.0
2011-10-31 10:00:00,25.85,26.0,25.83,25.9,1220700.0,16.6722,16.769,16.6593,16.7045,1220700.0
2011-10-31 10:30:00,25.9,26.09,25.88,26.02,816100.0,16.7045,16.827,16.6916,16.7819,816100.0
2011-10-31 11:00:00,26.02,26.07,25.93,26.05,832100.0,16.7819,16.8141,16.7238,16.8012,832100.0
2011-10-31 11:30:00,26.04,26.16,26.03,26.11,583200.0,16.7948,16.8722,16.7883,16.8399,583200.0
2011-10-31 12:00:00,26.1,26.14,26.04,26.05,871700.0,16.8335,16.8593,16.7948,16.8012,871700.0
2011-10-31 12:30:00,26.05,26.15,26.05,26.11,465300.0,16.8012,16.8657,16.8012,16.8399,465300.0
2011-10-31 13:00:00,26.12,26.23,26.07,26.08,619800.0,16.8464,16.9173,16.8141,16.8206,619800.0
2011-10-31 13:30:00,26.07,26.2,26.06,26.14,353800.0,16.8141,16.898,16.8077,16.8593,353800.0
2011-10-31 14:00:00,26.13,26.14,26.05,26.12,658200.0,16.8528,16.8593,16.8012,16.8464,658200.0
2011-10-31 14:30:00,26.12,26.14,26.02,26.05,924500.0,16.8464,16.8593,16.7819,16.8012,924500.0
2011-10-31 15:00:00,26.05,26.05,25.7,25.75,1217200.0,16.8012,16.8012,16.5755,16.6077,1217200.0
2011-10-31 15:30:00,25.75,25.86,25.57,25.57,3455800.0,16.6077,16.6787,16.4916,16.4916,3455800.0
2011-11-01 09:30:00,24.46,25.2,24.2,25.16,1848900.0,15.7757,16.253,15.6081,16.2272,1848900.0
2011-11-01 10:00:00,25.16,25.18,24.96,25.11,1289300.0,16.2272,16.2401,16.0982,16.195,1289300.0
2011-11-01 10:30:00,25.11,25.2,24.83,24.85,794000.0,16.195,16.253,16.0144,16.0273,794000.0
2011-11-01 11:00:00,24.85,24.97,24.78,24.82,497600.0,16.0273,16.1047,15.9821,16.0079,497600.0
2011-11-01 11:30:00,24.82,24.84,24.69,24.7,814100.0,16.0079,16.0208,15.9241,15.9305,814100.0
2011-11-01 12:00:00,24.7,24.89,24.65,24.78,782200.0,15.9305,16.0531,15.8983,15.9821,782200.0
2011-11-01 12:30:00,24.78,24.98,24.71,24.71,636200.0,15.9821,16.1111,15.937,15.937,636200.0
2011-11-01 13:00:00,24.71,25.04,24.67,24.98,1293700.0,15.937,16.1498,15.9112,16.1111,1293700.0
2011-11-01 13:30:00,24.98,25.16,24.89,24.94,1063600.0,16.1111,16.2272,16.0531,16.0853,1063600.0
2011-11-01 14:00:00,24.95,25.23,24.91,25.13,734500.0,16.0918,16.2724,16.066,16.2079,734500.0
2011-11-01 14:30:00,25.13,25.15,24.8,24.84,854700.0,16.2079,16.2208,15.995,16.0208,854700.0
2011-11-01 15:00:00,24.84,24.87,24.66,24.75,1210600.0,16.0208,16.0402,15.9047,15.9628,1210600.0
2011-11-01 15:30:00,24.75,24.88,24.45,24.55,3677200.0,15.9628,16.0466,15.7693,15.8338,3677200.0
2011-11-02 09:30:00,25.2,25.32,24.91,25.01,1078900.0,16.253,16.3304,16.066,16.1305,1078900.0
2011-11-02 10:00:00,25.01,25.18,24.98,25.18,646900.0,16.1305,16.2401,16.1111,16.2401,646900.0
2011-11-02 10:30:00,25.18,25.44,25.11,25.36,905300.0,16.2401,16.4078,16.195,16.3562,905300.0
2011-11-02 11:00:00,25.36,25.49,25.31,25.39,603100.0,16.3562,16.4401,16.324,16.3756,603100.0
2011-11-02 11:30:00,25.4,25.41,25.31,25.38,391500.0,16.382,16.3885,16.324,16.3691,391500.0
2011-11-02 12:00:00,25.37,25.38,25.26,25.35,588500.0,16.3627,16.3691,16.2917,16.3498,588500.0
2011-11-02 12:30:00,25.34,25.4,25.21,25.23,597000.0,16.3433,16.382,16.2595,16.2724,597000.0
2011-11-02 13:00:00,25.22,25.23,24.99,25.12,843000.0,16.2659,16.2724,16.1176,16.2014,843000.0
2011-11-02 13:30:00,25.11,25.18,25.02,25.03,645300.0,16.195,16.2401,16.1369,16.1434,645300.0
2011-11-02 14:00:00,25.03,25.1,24.93,24.96,886200.0,16.1434,16.1885,16.0789,16.0982,886200.0
2011-11-02 14:30:00,24.96,25.22,24.93,25.17,805500.0,16.0982,16.2659,16.0789,16.2337,805500.0
2011-11-02 15:00:00,25.18,25.4,25.11,25.27,1030300.0,16.2401,16.382,16.195,16.2982,1030300.0
2011-11-02 15:30:00,25.28,25.36,25.13,25.31,2970700.0,16.3046,16.3562,16.2079,16.324,2970700.0
2011-11-03 09:30:00,25.7,25.83,25.34,25.39,1005700.0,16.5755,16.6593,16.3433,16.3756,1005700.0
2011-11-03 10:00:00,25.39,25.4,25.07,25.27,1047700.0,16.3756,16.382,16.1692,16.2982,1047700.0
2011-11-03 10:30:00,25.26,25.47,25.16,25.34,745300.0,16.2917,16.4272,16.2272,16.3433,745300.0
2011-11-03 11:00:00,25.33,25.37,25.21,25.33,463000.0,16.3369,16.3627,16.2595,16.3369,463000.0
2011-11-03 11:30:00,25.34,25.41,25.22,25.25,516500.0,16.3433,16.3885,16.2659,16.2853,516500.0
2011-11-03 12:00:00,25.24,25.34,25.21,25.29,455200.0,16.2788,16.3433,16.2595,16.3111,455200.0
2011-11-03 12:30:00,25.29,25.47,25.19,25.44,480100.0,16.3111,16.4272,16.2466,16.4078,480100.0
2011-11-03 13:00:00,25.45,25.45,25.28,25.3,734100.0,16.4143,16.4143,16.3046,16.3175,734100.0
2011-11-03 13:30:00,25.31,25.61,25.28,25.54,861500.0,16.324,16.5174,16.3046,16.4723,861500.0
2011-11-03 14:00:00,25.55,25.6,25.41,25.43,740000.0,16.4788,16.511,16.3885,16.4014,740000.0
2011-11-03 14:30:00,25.44,25.51,25.33,25.39,537100.0,16.4078,16.453,16.3369,16.3756,537100.0
2011-11-03 15:00:00,25.39,25.6,25.39,25.59,631200.0,16.3756,16.511,16.3756,16.5045,631200.0
2011-11-03 15:30:00,25.59,25.67,25.46,25.59,2479600.0,16.5045,16.5561,16.4207,16.5045,2479600.0
2011-11-04 09:30:00,25.26,25.5,25.06,25.11,1101500.0,16.2917,16.4465,16.1627,16.195,1101500.0
2011-11-04 10:00:00,25.11,25.19,24.97,25.03,1180600.0,16.195,16.2466,16.1047,16.1434,1180600.0
2011-11-04 10:30:00,25.02,25.11,24.9,25.1,2510500.0,16.1369,16.195,16.0595,16.1885,2510500.0
2011-11-04 11:00:00,25.11,25.3,25.08,25.28,1410000.0,16.195,16.3175,16.1756,16.3046,1410000.0
2011-11-04 11:30:00,25.28,25.34,25.19,25.25,1507000.0,16.3046,16.3433,16.2466,16.2853,1507000.0
2011-11-04 12:00:00,25.25,25.29,25.2,25.27,482300.0,16.2853,16.3111,16.253,16.2982,482300.0
2011-11-04 12:30:00,25.27,25.31,25.14,25.27,597300.0,16.2982,16.324,16.2143,16.2982,597300.0
2011-11-04 13:00:00,25.26,25.54,25.24,25.52,1251400.0,16.2917,16.4723,16.2788,16.4594,1251400.0
2011-11-04 13:30:00,25.52,25.62,25.45,25.52,919600.0,16.4594,16.5239,16.4143,16.4594,919600.0
2011-11-04 14:00:00,25.52,25.61,25.47,25.58,713800.0,16.4594,16.5174,16.4272,16.4981,713800.0
2011-11-04 14:30:00,25.58,25.63,25.44,25.46,718100.0,16.4981,16.5303,16.4078,16.4207,718100.0
2011-11-04 15:00:00,25.47,25.49,25.39,25.46,1019200.0,16.4272,16.4401,16.3756,16.4207,1019200.0
2011-11-04 15:30:00,25.45,25.6,25.43,25.55,1946400.0,16.4143,16.511,16.4014,16.4788,1946400.0
2011-11-07 09:30:00,25.6,25.85,25.58,25.77,1137700.0,16.511,16.6722,16.4981,16.6206,1137700.0
2011-11-07 10:00:00,25.78,25.85,25.65,25.68,699500.0,16.6271,16.6722,16.5432,16.5626,699500.0
2011-11-07 10:30:00,25.69,25.72,25.61,25.69,1145300.0,16.569,16.5884,16.5174,16.569,1145300.0
2011-11-07 11:00:00,25.69,25.79,25.65,25.74,802900.0,16.569,16.6335,16.5432,16.6013,802900.0
2011-11-07 11:30:00,25.73,25.78,25.67,25.73,705100.0,16.5948,16.6271,16.5561,16.5948,705100.0
2011-11-07 12:00:00,25.72,25.79,25.58,25.6,1036900.0,16.5884,16.6335,16.4981,16.511,1036900.0
2011-11-07 12:30:00,25.61,25.64,25.54,25.56,890700.0,16.5174,16.5368,16.4723,16.4852,890700.0
2011-11-07 13:00:00,25.56,25.64,25.5,25.6,529900.0,16.4852,16.5368,16.4465,16.511,529900.0
2011-11-07 13:30:00,25.59,25.67,25.49,25.64,678900.0,16.5045,16.5561,16.4401,16.5368,678900.0
2011-11-07 14:00:00,25.64,25.8,25.6,25.78,782000.0,16.5368,16.64,16.511,16.6271,782000.0
2011-11-07 14:30:00,25.78,25.85,25.74,25.78,1019200.0,16.6271,16.6722,16.6013,16.6271,1019200.0
2011-11-07 15:00:00,25.78,25.83,25.69,25.73,953100.0,16.6271,16.6593,16.569,16.5948,953100.0
2011-11-07 15:30:00,25.72,25.91,25.68,25.87,2334100.0,16.5884,16.7109,16.5626,16.6851,2334100.0
2011-11-08 09:30:00,26.02,26.2,25.96,26.2,1311800.0,16.7819,16.898,16.7432,16.898,1311800.0
2011-11-08 10:00:00,26.2,26.22,25.93,26.01,1277300.0,16.898,16.9109,16.7238,16.7754,1277300.0
2011-11-08 10:30:00,26.01,26.07,25.88,25.9,741100.0,16.7754,16.8141,16.6916,16.7045,741100.0
2011-11-08 11:00:00,25.9,25.96,25.71,25.81,915400.0,16.7045,16.7432,16.5819,16.6464,915400.0
2011-11-08 11:30:00,25.81,25.84,25.72,25.75,358700.0,16.6464,16.6658,16.5884,16.6077,358700.0
2011-11-08 12:00:00,25.76,25.81,25.71,25.75,401600.0,16.6142,16.6464,16.5819,16.6077,401600.0
2011-11-08 12:30:00,25.75,25.84,25.67,25.71,411600.0,16.6077,16.6658,16.5561,16.5819,411600.0
2011-11-08 13:00:00,25.71,25.87,25.67,25.84,449300.0,16.5819,16.6851,16.5561,16.6658,449300.0
2011-11-08 13:30:00,25.85,26.07,25.81,26.02,653900.0,16.6722,16.8141,16.6464,16.7819,653900.0
2011-11-08 14:00:00,26.02,26.15,25.98,26.12,576200.0,16.7819,16.8657,16.7561,16.8464,576200.0
2011-11-08 14:30:00,26.13,26.16,26.03,26.1,1477100.0,16.8528,16.8722,16.7883,16.8335,1477100.0
2011-11-08 15:00:00,26.09,26.22,26.03,26.22,720600.0,16.827,16.9109,16.7883,16.9109,720600.0
2011-11-08 15:30:00,26.23,26.37,26.19,26.28,2450400.0,16.9173,17.0076,16.8915,16.9496,2450400.0
2011-11-09 09:30:00,25.59,25.74,25.52,25.55,1128600.0,16.5045,16.6013,16.4594,16.4788,1128600.0
2011-11-09 10:00:00,25.54,25.65,25.48,25.48,803800.0,16.4723,16.5432,16.4336,16.4336,803800.0
2011-11-09 10:30:00,25.49,25.71,25.47,25.67,974400.0,16.4401,16.5819,16.4272,16.5561,974400.0
2011-11-09 11:00:00,25.67,25.79,25.61,25.7,630700.0,16.5561,16.6335,16.5174,16.5755,630700.0
2011-11-09 11:30:00,25.69,25.75,25.65,25.67,407600.0,16.569,16.6077,16.5432,16.5561,407600.0
2011-11-09 12:00:00,25.67,25.71,25.62,25.63,518300.0,16.5561,16.5819,16.5239,16.5303,518300.0
2011-11-09 12:30:00,25.63,25.71,25.6,25.71,279000.0,16.5303,16.5819,16.511,16.5819,279000.0
2011-11-09 13:00:00,25.71,25.71,25.51,25.55,412100.0,16.5819,16.5819,16.453,16.4788,412100.0
2011-11-09 13:30:00,25.55,25.6,25.34,25.42,688500.0,16.4788,16.511,16.3433,16.3949,688500.0
2011-11-09 14:00:00,25.41,25.41,25.19,25.33,1191400.0,16.3885,16.3885,16.2466,16.3369,1191400.0
2011-11-09 14:30:00,25.33,25.37,25.24,25.29,809800.0,16.3369,16.3627,16.2788,16.3111,809800.0
2011-11-09 15:00:00,25.29,25.43,25.27,25.33,1174000.0,16.3111,16.4014,16.2982,16.3369,1174000.0
2011-11-09 15:30:00,25.32,25.33,24.99,25.11,4272400.0,16.3304,16.3369,16.1176,16.195,4272400.0
2011-11-10 09:30:00,25.52,25.62,25.3,25.33,872400.0,16.4594,16.5239,16.3175,16.3369,872400.0
2011-11-10 10:00:00,25.33,25.51,25.24,25.25,712700.0,16.3369,16.453,16.2788,16.2853,712700.0
2011-11-10 10:30:00,25.24,25.39,25.15,25.3,888700.0,16.2788,16.3756,16.2208,16.3175,888700.0
2011-11-10 11:00:00,25.29,25.38,25.18,25.2,697500.0,16.3111,16.3691,16.2401,16.253,697500.0
2011-11-10 11:30:00,25.19,25.48,25.18,25.38,717900.0,16.2466,16.4336,16.2401,16.3691,717900.0
2011-11-10 12:00:00,25.37,25.41,25.29,25.3,640400.0,16.3627,16.3885,16.3111,16.3175,640400.0
2011-11-10 12:30:00,25.3,25.47,25.19,25.45,537600.0,16.3175,16.4272,16.2466,16.4143,537600.0
2011-11-10 13:00:00,25.46,25.66,25.39,25.61,784200.0,16.4207,16.5497,16.3756,16.5174,784200.0
2011-11-10 13:30:00,25.62,25.67,25.55,25.64,748000.0,16.5239,16.5561,16.4788,16.5368,748000.0
2011-11-10 14:00:00,25.63,25.66,25.48,25.52,685300.0,16.5303,16.5497,16.4336,16.4594,685300.0
2011-11-10 14:30:00,25.51,25.57,25.47,25.5,1024600.0,16.453,16.4916,16.4272,16.4465,1024600.0
2011-11-10 15:00:00,25.5,25.72,25.49,25.7,1616600.0,16.4465,16.5884,16.4401,16.5755,1616600.0
2011-11-10 15:30:00,25.7,25.72,25.58,25.65,2466800.0,16.5755,16.5884,16.4981,16.5432,2466800.0
2011-11-11 09:30:00,25.98,26.09,25.9,25.94,735500.0,16.7561,16.827,16.7045,16.7303,735500.0
2011-11-11 10:00:00,25.94,25.98,25.85,25.95,551800.0,16.7303,16.7561,16.6722,16.7367,551800.0
2011-11-11 10:30:00,25.95,26.12,25.94,26.12,954700.0,16.7367,16.8464,16.7303,16.8464,954700.0
2011-11-11 11:00:00,26.11,26.16,26.03,26.04,482600.0,16.8399,16.8722,16.7883,16.7948,482600.0
2011-11-11 11:30:00,26.05,26.07,25.9,25.9,461700.0,16.8012,16.8141,16.7045,16.7045,461700.0
2011-11-11 12:00:00,25.91,25.94,25.84,25.86,535600.0,16.7109,16.7303,16.6658,16.6787,535600.0
2011-11-11 12:30:00,25.86,25.87,25.77,25.81,573900.0,16.6787,16.6851,16.6206,16.6464,573900.0
2011-11-11 13:00:00,25.81,25.89,25.75,25.75,659100.0,16.6464,16.698,16.6077,16.6077,659100.0
2011-11-11 13:30:00,25.76,25.87,25.75,25.78,518800.0,16.6142,16.6851,16.6077,16.6271,518800.0
2011-11-11 14:00:00,25.78,25.84,25.76,25.84,380300.0,16.6271,16.6658,16.6142,16.6658,380300.0
2011-11-11 14:30:00,25.83,25.92,25.8,25.84,634200.0,16.6593,16.7174,16.64,16.6658,634200.0
2011-11-11 15:00:00,25.85,25.91,25.78,25.9,734900.0,16.6722,16.7109,16.6271,16.7045,734900.0
2011-11-11 15:30:00,25.9,25.98,25.82,25.95,1959200.0,16.7045,16.7561,16.6529,16.7367,1959200.0
2011-11-14 09:30:00,25.72,25.8,25.6,25.63,573200.0,16.5884,16.64,16.511,16.5303,573200.0
2011-11-14 10:00:00,25.62,25.7,25.59,25.66,568700.0,16.5239,16.5755,16.5045,16.5497,568700.0
2011-11-14 10:30:00,25.67,25.74,25.62,25.71,399200.0,16.5561,16.6013,16.5239,16.5819,399200.0
2011-11-14 11:00:00,25.71,25.78,25.69,25.7,300400.0,16.5819,16.6271,16.569,16.5755,300400.0
2011-11-14 11:30:00,25.7,25.74,25.52,25.58,427400.0,16.5755,16.6013,16.4594,16.4981,427400.0
2011-11-14 12:00:00,25.58,25.58,25.41,25.44,514600.0,16.4981,16.4981,16.3885,16.4078,514600.0
2011-11-14 12:30:00,25.43,25.52,25.42,25.47,302200.0,16.4014,16.4594,16.3949,16.4272,302200.0
2011-11-14 13:00:00,25.46,25.51,25.39,25.48,252200.0,16.4207,16.453,16.3756,16.4336,252200.0
2011-11-14 13:30:00,25.49,25.49,25.4,25.43,264100.0,16.4401,16.4401,16.382,16.4014,264100.0
2011-11-14 14:00:00,25.43,25.45,25.35,25.36,346900.0,16.4014,16.4143,16.3498,16.3562,346900.0
2011-11-14 14:30:00,25.36,25.39,25.27,25.28,444400.0,16.3562,16.3756,16.2982,16.3046,444400.0
2011-11-14 15:00:00,25.28,25.39,25.27,25.37,393600.0,16.3046,16.3756,16.2982,16.3627,393600.0
2011-11-14 15:30:00,25.37,25.56,25.37,25.49,1758100.0,16.3627,16.4852,16.3627,16.4401,1758100.0
2011-11-15 09:30:00,25.33,25.58,25.22,25.54,1019900.0,16.3369,16.4981,16.2659,16.4723,1019900.0
2011-11-15 10:00:00,25.54,25.56,25.38,25.45,598400.0,16.4723,16.4852,16.3691,16.4143,598400.0
2011-11-15 10:30:00,25.46,25.52,25.4,25.42,693600.0,16.4207,16.4594,16.382,16.3949,693600.0
2011-11-15 11:00:00,25.41,25.45,25.29,25.33,560300.0,16.3885,16.4143,16.3111,16.3369,560300.0
2011-11-15 11:30:00,25.32,25.38,25.23,25.38,631700.0,16.3304,16.3691,16.2724,16.3691,631700.0
2011-11-15 12:00:00,25.38,25.45,25.35,25.41,869900.0,16.3691,16.4143,16.3498,16.3885,869900.0
2011-11-15 12:30:00,25.42,25.48,25.37,25.47,957000.0,16.3949,16.4336,16.3627,16.4272,957000.0
2011-11-15 13:00:00,25.47,25.53,25.4,25.44,947900.0,16.4272,16.4659,16.382,16.4078,947900.0
2011-11-15 13:30:00,25.44,25.58,25.44,25.53,813400.0,16.4078,16.4981,16.4078,16.4659,813400.0
2011-11-15 14:00:00,25.54,25.6,25.5,25.53,696800.0,16.4723,16.511,16.4465,16.4659,696800.0
2011-11-15 14:30:00,25.53,25.6,25.52,25.54,535000.0,16.4659,16.511,16.4594,16.4723,535000.0
2011-11-15 15:00:00,25.54,25.63,25.53,25.6,769500.0,16.4723,16.5303,16.4659,16.511,769500.0
2011-11-15 15:30:00,25.6,25.63,25.5,25.5,1664400.0,16.511,16.5303,16.4465,16.4465,1664400.0
2011-11-16 09:30:00,25.37,25.61,25.34,25.53,1323600.0,16.3627,16.5174,16.3433,16.4659,1323600.0
2011-11-16 10:00:00,25.53,25.72,25.52,25.65,996200.0,16.4659,16.5884,16.4594,16.5432,996200.0
2011-11-16 10:30:00,25.65,25.95,25.62,25.87,1357600.0,16.5432,16.7367,16.5239,16.6851,1357600.0
2011-11-16 11:00:00,25.86,25.96,25.82,25.84,590600.0,16.6787,16.7432,16.6529,16.6658,590600.0
2011-11-16 11:30:00,25.84,25.99,25.84,25.91,936100.0,16.6658,16.7625,16.6658,16.7109,936100.0
2011-11-16 12:00:00,25.91,26.03,25.9,25.98,772300.0,16.7109,16.7883,16.7045,16.7561,772300.0
2011-11-16 12:30:00,25.98,26.06,25.92,25.93,498900.0,16.7561,16.8077,16.7174,16.7238,498900.0
2011-11-16 13:00:00,25.94,26.08,25.92,26.06,421800.0,16.7303,16.8206,16.7174,16.8077,421800.0
2011-11-16 13:30:00,26.06,26.13,25.99,26.05,555100.0,16.8077,16.8528,16.7625,16.8012,555100.0
2011-11-16 14:00:00,26.06,26.11,25.99,26.07,566400.0,16.8077,16.8399,16.7625,16.8141,566400.0
2011-11-16 14:30:00,26.07,26.12,25.93,25.97,772600.0,16.8141,16.8464,16.7238,16.7496,772600.0
2011-11-16 15:00:00,25.97,25.98,25.73,25.73,1529500.0,16.7496,16.7561,16.5948,16.5948,1529500.0
2011-11-16 15:30:00,25.73,25.74,25.41,25.46,4024900.0,16.5948,16.6013,16.3885,16.4207,4024900.0
2011-11-17 09:30:00,25.22,25.57,25.22,25.54,1265200.0,16.2659,16.4916,16.2659,16.4723,1265200.0
2011-11-17 10:00:00,25.52,25.76,25.47,25.76,978700.0,16.4594,16.6142,16.4272,16.6142,978700.0
2011-11-17 10:30:00,25.76,25.99,25.66,25.94,1358100.0,16.6142,16.7625,16.5497,16.7303,1358100.0
2011-11-17 11:00:00,25.94,25.94,25.7,25.75,756100.0,16.7303,16.7303,16.5755,16.6077,756100.0
2011-11-17 11:30:00,25.75,25.9,25.72,25.77,500900.0,16.6077,16.7045,16.5884,16.6206,500900.0
2011-11-17 12:00:00,25.77,25.79,25.51,25.53,799000.0,16.6206,16.6335,16.453,16.4659,799000.0
2011-11-17 12:30:00,25.53,25.53,25.2,25.29,1197200.0,16.4659,16.4659,16.253,16.3111,1197200.0
2011-11-17 13:00:00,25.29,25.4,25.18,25.35,766400.0,16.3111,16.382,16.2401,16.3498,766400.0
2011-11-17 13:30:00,25.35,25.38,25.16,25.27,565900.0,16.3498,16.3691,16.2272,16.2982,565900.0
2011-11-17 14:00:00,25.26,25.27,25.05,25.14,832700.0,16.2917,16.2982,16.1563,16.2143,832700.0
2011-11-17 14:30:00,25.13,25.19,25.0,25.07,843800.0,16.2079,16.2466,16.124,16.1692,843800.0
2011-11-17 15:00:00,25.07,25.14,24.99,25.04,1004300.0,16.1692,16.2143,16.1176,16.1498,1004300.0
2011-11-17 15:30:00,25.04,25.14,24.96,25.13,2194800.0,16.1498,16.2143,16.0982,16.2079,2194800.0
2011-11-18 09:30:00,25.26,25.28,24.98,25.08,1957300.0,16.2917,16.3046,16.1111,16.1756,1957300.0
2011-11-18 10:00:00,25.09,25.25,25.03,25.08,1112900.0,16.1821,16.2853,16.1434,16.1756,1112900.0
2011-11-18 10:30:00,25.08,25.22,25.08,25.12,865300.0,16.1756,16.2659,16.1756,16.2014,865300.0
2011-11-18 11:00:00,25.13,25.3,25.09,25.3,985200.0,16.2079,16.3175,16.1821,16.3175,985200.0
2011-11-18 11:30:00,25.29,25.34,25.21,25.25,594400.0,16.3111,16.3433,16.2595,16.2853,594400.0
2011-11-18 12:00:00,25.25,25.25,25.12,25.17,521600.0,16.2853,16.2853,16.2014,16.2337,521600.0
2011-11-18 12:30:00,25.18,25.21,25.15,25.17,349500.0,16.2401,16.2595,16.2208,16.2337,349500.0
2011-11-18 13:00:00,25.18,25.27,25.17,25.24,258000.0,16.2401,16.2982,16.2337,16.2788,258000.0
2011-11-18 13:30:00,25.25,25.36,25.24,25.3,452600.0,16.2853,16.3562,16.2788,16.3175,452600.0
2011-11-18 14:00:00,25.3,25.41,25.24,25.32,545400.0,16.3175,16.3885,16.2788,16.3304,545400.0
2011-11-18 14:30:00,25.31,25.36,25.28,25.28,510900.0,16.324,16.3562,16.3046,16.3046,510900.0
2011-11-18 15:00:00,25.28,25.4,25.27,25.37,1001900.0,16.3046,16.382,16.2982,16.3627,1001900.0
2011-11-18 15:30:00,25.37,25.43,25.33,25.37,1406600.0,16.3627,16.4014,16.3369,16.3627,1406600.0
2011-11-21 09:30:00,24.99,25.12,24.77,24.79,2180900.0,16.1176,16.2014,15.9757,15.9886,2180900.0
2011-11-21 10:00:00,24.8,24.83,24.69,24.77,937500.0,15.995,16.0144,15.9241,15.9757,937500.0
2011-11-21 10:30:00,24.77,24.8,24.55,24.56,905300.0,15.9757,15.995,15.8338,15.8402,905300.0
2011-11-21 11:00:00,24.56,24.76,24.49,24.68,837100.0,15.8402,15.9692,15.7951,15.9176,837100.0
2011-11-21 11:30:00,24.67,24.68,24.53,24.66,529500.0,15.9112,15.9176,15.8209,15.9047,529500.0
2011-11-21 12:00:00,24.65,24.66,24.55,24.57,366800.0,15.8983,15.9047,15.8338,15.8467,366800.0
2011-11-21 12:30:00,24.57,24.67,24.56,24.65,442500.0,15.8467,15.9112,15.8402,15.8983,442500.0
2011-11-21 13:00:00,24.65,24.71,24.59,24.59,425500.0,15.8983,15.937,15.8596,15.8596,425500.0
2011-11-21 13:30:00,24.59,24.61,24.5,24.5,430100.0,15.8596,15.8725,15.8015,15.8015,430100.0
2011-11-21 14:00:00,24.5,24.65,24.5,24.57,786700.0,15.8015,15.8983,15.8015,15.8467,786700.0
2011-11-21 14:30:00,24.57,24.66,24.55,24.55,831200.0,15.8467,15.9047,15.8338,15.8338,831200.0
2011-11-21 15:00:00,24.55,24.76,24.47,24.72,1338800.0,15.8338,15.9692,15.7822,15.9434,1338800.0
2011-11-21 15:30:00,24.72,24.75,24.6,24.63,2690300.0,15.9434,15.9628,15.866,15.8854,2690300.0
2011-11-22 09:30:00,24.64,24.86,24.53,24.79,679000.0,15.8918,16.0337,15.8209,15.9886,679000.0
2011-11-22 10:00:00,24.79,24.8,24.67,24.77,808700.0,15.9886,15.995,15.9112,15.9757,808700.0
2011-11-22 10:30:00,24.78,24.79,24.6,24.61,863200.0,15.9821,15.9886,15.866,15.8725,863200.0
2011-11-22 11:00:00,24.61,24.66,24.55,24.6,652700.0,15.8725,15.9047,15.8338,15.866,652700.0
2011-11-22 11:30:00,24.6,24.68,24.56,24.66,506500.0,15.866,15.9176,15.8402,15.9047,506500.0
2011-11-22 12:00:00,24.66,24.89,24.66,24.77,787700.0,15.9047,16.0531,15.9047,15.9757,787700.0
2011-11-22 12:30:00,24.77,24.83,24.75,24.82,306100.0,15.9757,16.0144,15.9628,16.0079,306100.0
2011-11-22 13:00:00,24.82,24.9,24.78,24.86,497700.0,16.0079,16.0595,15.9821,16.0337,497700.0
2011-11-22 13:30:00,24.87,24.92,24.84,24.85,599900.0,16.0402,16.0724,16.0208,16.0273,599900.0
2011-11-22 14:00:00,24.85,24.86,24.75,24.77,416800.0,16.0273,16.0337,15.9628,15.9757,416800.0
2011-11-22 14:30:00,24.77,24.78,24.63,24.66,344800.0,15.9757,15.9821,15.8854,15.9047,344800.0
2011-11-22 15:00:00,24.67,24.73,24.61,24.7,754000.0,15.9112,15.9499,15.8725,15.9305,754000.0
2011-11-22 15:30:00,24.7,24.74,24.65,24.68,1940000.0,15.9305,15.9563,15.8983,15.9176,1940000.0
2011-11-23 09:30:00,24.33,24.36,23.87,23.89,1451800.0,15.6919,15.7112,15.3952,15.4081,1451800.0
2011-11-23 10:00:00,23.88,24.19,23.87,24.05,1776300.0,15.4017,15.6016,15.3952,15.5113,1776300.0
2011-11-23 10:30:00,24.05,24.17,24.02,24.1,769700.0,15.5113,15.5887,15.492,15.5436,769700.0
2011-11-23 11:00:00,24.1,24.2,23.95,23.96,1274500.0,15.5436,15.6081,15.4468,15.4533,1274500.0
2011-11-23 11:30:00,23.96,24.09,23.89,24.08,841300.0,15.4533,15.5371,15.4081,15.5307,841300.0
2011-11-23 12:00:00,24.08,24.17,23.99,23.99,637300.0,15.5307,15.5887,15.4726,15.4726,637300.0
2011-11-23 12:30:00,23.99,24.13,23.95,24.08,448500.0,15.4726,15.5629,15.4468,15.5307,448500.0
2011-11-23 13:00:00,24.08,24.12,24.01,24.05,446200.0,15.5307,15.5565,15.4855,15.5113,446200.0
2011-11-23 13:30:00,24.05,24.06,23.9,23.92,415700.0,15.5113,15.5178,15.4146,15.4275,415700.0
2011-11-23 14:00:00,23.92,24.0,23.86,23.96,789600.0,15.4275,15.4791,15.3888,15.4533,789600.0
2011-11-23 14:30:00,23.96,24.05,23.96,23.99,546100.0,15.4533,15.5113,15.4533,15.4726,546100.0
2011-11-23 15:00:00,23.98,24.08,23.95,23.98,1388200.0,15.4662,15.5307,15.4468,15.4662,1388200.0
2011-11-23 15:30:00,23.98,24.07,23.79,23.8,3548000.0,15.4662,15.5242,15.3436,15.3501,3548000.0
2011-11-25 09:30:00,23.75,24.26,23.72,24.25,673000.0,15.3178,15.6468,15.2985,15.6403,673000.0
2011-11-25 10:00:00,24.25,24.44,24.23,24.3,781400.0,15.6403,15.7628,15.6274,15.6725,781400.0
2011-11-25 10:30:00,24.3,24.44,24.29,24.34,551500.0,15.6725,15.7628,15.6661,15.6983,551500.0
2011-11-25 11:00:00,24.34,24.36,24.25,24.26,336600.0,15.6983,15.7112,15.6403,15.6468,336600.0
2011-11-25 11:30:00,24.26,24.27,24.06,24.11,508000.0,15.6468,15.6532,15.5178,15.55,508000.0
2011-11-25 12:00:00,24.11,24.14,24.03,24.14,383200.0,15.55,15.5694,15.4984,15.5694,383200.0
2011-11-25 12:30:00,24.14,24.14,24.01,24.04,1107200.0,15.5694,15.5694,15.4855,15.5049,1107200.0
2011-11-28 09:30:00,24.82,24.87,24.61,24.71,1370300.0,16.0079,16.0402,15.8725,15.937,1370300.0
2011-11-28 10:00:00,24.7,24.73,24.6,24.61,785400.0,15.9305,15.9499,15.866,15.8725,785400.0
2011-11-28 10:30:00,24.61,24.67,24.5,24.52,666500.0,15.8725,15.9112,15.8015,15.8144,666500.0
2011-11-28 11:00:00,24.52,24.55,24.47,24.54,560400.0,15.8144,15.8338,15.7822,15.8273,560400.0
2011-11-28 11:30:00,24.54,24.55,24.48,24.53,370700.0,15.8273,15.8338,15.7886,15.8209,370700.0
2011-11-28 12:00:00,24.54,24.56,24.49,24.51,446100.0,15.8273,15.8402,15.7951,15.808,446100.0
2011-11-28 12:30:00,24.52,24.54,24.48,24.51,318900.0,15.8144,15.8273,15.7886,15.808,318900.0
2011-11-28 13:00:00,24.5,24.65,24.48,24.65,408100.0,15.8015,15.8983,15.7886,15.8983,408100.0
2011-11-28 13:30:00,24.65,24.67,24.55,24.57,283400.0,15.8983,15.9112,15.8338,15.8467,283400.0
2011-11-28 14:00:00,24.57,24.66,24.56,24.6,399500.0,15.8467,15.9047,15.8402,15.866,399500.0
2011-11-28 14:30:00,24.59,24.63,24.52,24.6,412900.0,15.8596,15.8854,15.8144,15.866,412900.0
2011-11-28 15:00:00,24.6,24.65,24.45,24.46,706500.0,15.866,15.8983,15.7693,15.7757,706500.0
2011-11-28 15:30:00,24.46,24.73,24.45,24.7,2639100.0,15.7757,15.9499,15.7693,15.9305,2639100.0
2011-11-29 09:30:00,24.74,24.75,24.6,24.69,909900.0,15.9563,15.9628,15.866,15.9241,909900.0
2011-11-29 10:00:00,24.67,24.89,24.62,24.81,1157500.0,15.9112,16.0531,15.8789,16.0015,1157500.0
2011-11-29 10:30:00,24.8,24.96,24.77,24.84,841600.0,15.995,16.0982,15.9757,16.0208,841600.0
2011-11-29 11:00:00,24.83,24.98,24.8,24.94,558000.0,16.0144,16.1111,15.995,16.0853,558000.0
2011-11-29 11:30:00,24.94,24.99,24.78,24.81,634800.0,16.0853,16.1176,15.9821,16.0015,634800.0
2011-11-29 12:00:00,24.82,24.87,24.79,24.8,308300.0,16.0079,16.0402,15.9886,15.995,308300.0
2011-11-29 12:30:00,24.8,24.8,24.68,24.73,306000.0,15.995,15.995,15.9176,15.9499,306000.0
2011-11-29 13:00:00,24.74,24.76,24.65,24.72,200100.0,15.9563,15.9692,15.8983,15.9434,200100.0
2011-11-29 13:30:00,24.71,24.72,24.55,24.61,347900.0,15.937,15.9434,15.8338,15.8725,347900.0
2011-11-29 14:00:00,24.6,24.7,24.56,24.68,411300.0,15.866,15.9305,15.8402,15.9176,411300.0
2011-11-29 14:30:00,24.68,24.75,24.65,24.67,401400.0,15.9176,15.9628,15.8983,15.9112,401400.0
2011-11-29 15:00:00,24.68,24.82,24.67,24.72,513100.0,15.9176,16.0079,15.9112,15.9434,513100.0
2011-11-29 15:30:00,24.73,24.79,24.59,24.62,1393300.0,15.9499,15.9886,15.8596,15.8789,1393300.0
2011-11-30 09:30:00,25.42,25.48,25.03,25.32,1769500.0,16.3949,16.4336,16.1434,16.3304,1769500.0
2011-11-30 10:00:00,25.32,25.36,25.1,25.26,1252000.0,16.3304,16.3562,16.1885,16.2917,1252000.0
2011-11-30 10:30:00,25.25,25.4,25.23,25.36,2105400.0,16.2853,16.382,16.2724,16.3562,2105400.0
2011-11-30 11:00:00,25.36,25.36,25.22,25.29,540500.0,16.3562,16.3562,16.2659,16.3111,540500.0
2011-11-30 11:30:00,25.29,25.34,25.19,25.24,672700.0,16.3111,16.3433,16.2466,16.2788,672700.0
2011-11-30 12:00:00,25.25,25.34,25.23,25.33,329700.0,16.2853,16.3433,16.2724,16.3369,329700.0
2011-11-30 12:30:00,25.33,25.41,25.32,25.38,364300.0,16.3369,16.3885,16.3304,16.3691,364300.0
2011-11-30 13:00:00,25.38,25.42,25.31,25.32,293200.0,16.3691,16.3949,16.324,16.3304,293200.0
2011-11-30 13:30:00,25.31,25.47,25.31,25.47,326100.0,16.324,16.4272,16.324,16.4272,326100.0
2011-11-30 14:00:00,25.46,25.49,25.42,25.44,671600.0,16.4207,16.4401,16.3949,16.4078,671600.0
2011-11-30 14:30:00,25.44,25.62,25.43,25.62,918600.0,16.4078,16.5239,16.4014,16.5239,918600.0
2011-11-30 15:00:00,25.62,25.66,25.53,25.63,1252000.0,16.5239,16.5497,16.4659,16.5303,1252000.0
2011-11-30 15:30:00,25.62,25.97,25.62,25.88,4214000.0,16.5239,16.7496,16.5239,16.6916,4214000.0
2011-12-01 09:30:00,25.66,25.69,25.45,25.64,1318300.0,16.5497,16.569,16.4143,16.5368,1318300.0
2011-12-01 10:00:00,25.64,25.68,25.5,25.5,680000.0,16.5368,16.5626,16.4465,16.4465,680000.0
2011-12-01 10:30:00,25.5,25.51,25.38,25.46,665000.0,16.4465,16.453,16.3691,16.4207,665000.0
2011-12-01 11:00:00,25.46,25.54,25.33,25.37,562200.0,16.4207,16.4723,16.3369,16.3627,562200.0
2011-12-01 11:30:00,25.37,25.49,25.31,25.49,419600.0,16.3627,16.4401,16.324,16.4401,419600.0
2011-12-01 12:00:00,25.49,25.61,25.45,25.61,354400.0,16.4401,16.5174,16.4143,16.5174,354400.0
2011-12-01 12:30:00,25.61,25.62,25.48,25.48,343700.0,16.5174,16.5239,16.4336,16.4336,343700.0
2011-12-01 13:00:00,25.49,25.63,25.46,25.62,423700.0,16.4401,16.5303,16.4207,16.5239,423700.0
2011-12-01 13:30:00,25.62,25.76,25.6,25.75,317900.0,16.5239,16.6142,16.511,16.6077,317900.0
2011-12-01 14:00:00,25.75,25.77,25.69,25.74,468300.0,16.6077,16.6206,16.569,16.6013,468300.0
2011-12-01 14:30:00,25.74,25.77,25.66,25.71,262500.0,16.6013,16.6206,16.5497,16.5819,262500.0
2011-12-01 15:00:00,25.71,25.79,25.62,25.77,502900.0,16.5819,16.6335,16.5239,16.6206,502900.0
2011-12-01 15:30:00,25.77,25.78,25.63,25.69,1675000.0,16.6206,16.6271,16.5303,16.569,1675000.0
2011-12-02 09:30:00,25.95,25.98,25.75,25.8,1443600.0,16.7367,16.7561,16.6077,16.64,1443600.0
2011-12-02 10:00:00,25.8,26.14,25.79,26.04,2177600.0,16.64,16.8593,16.6335,16.7948,2177600.0
2011-12-02 10:30:00,26.05,26.07,25.88,25.98,1367600.0,16.8012,16.8141,16.6916,16.7561,1367600.0
2011-12-02 11:00:00,25.98,25.99,25.73,25.87,763300.0,16.7561,16.7625,16.5948,16.6851,763300.0
2011-12-02 11:30:00,25.87,25.96,25.64,25.73,959400.0,16.6851,16.7432,16.5368,16.5948,959400.0
2011-12-02 12:00:00,25.73,25.83,25.66,25.82,561100.0,16.5948,16.6593,16.5497,16.6529,561100.0
2011-12-02 12:30:00,25.82,25.92,25.78,25.87,455800.0,16.6529,16.7174,16.6271,16.6851,455800.0
2011-12-02 13:00:00,25.87,25.99,25.84,25.95,569400.0,16.6851,16.7625,16.6658,16.7367,569400.0
2011-12-02 13:30:00,25.94,26.0,25.85,25.96,519700.0,16.7303,16.769,16.6722,16.7432,519700.0
2011-12-02 14:00:00,25.96,25.97,25.83,25.91,759800.0,16.7432,16.7496,16.6593,16.7109,759800.0
2011-12-02 14:30:00,25.91,25.94,25.83,25.85,462500.0,16.7109,16.7303,16.6593,16.6722,462500.0
2011-12-02 15:00:00,25.84,25.95,25.73,25.8,1057400.0,16.6658,16.7367,16.5948,16.64,1057400.0
2011-12-02 15:30:00,25.8,25.83,25.61,25.7,2495400.0,16.64,16.6593,16.5174,16.5755,2495400.0
2011-12-05 09:30:00,26.03,26.08,25.82,26.02,1456800.0,16.7883,16.8206,16.6529,16.7819,1456800.0
2011-12-05 10:00:00,26.02,26.26,25.9,26.25,2076900.0,16.7819,16.9367,16.7045,16.9302,2076900.0
2011-12-05 10:30:00,26.25,26.3,26.11,26.14,947600.0,16.9302,16.9625,16.8399,16.8593,947600.0
2011-12-05 11:00:00,26.14,26.21,26.08,26.13,693700.0,16.8593,16.9044,16.8206,16.8528,693700.0
2011-12-05 11:30:00,26.14,26.14,26.03,26.04,799800.0,16.8593,16.8593,16.7883,16.7948,799800.0
2011-12-05 12:00:00,26.05,26.16,26.04,26.12,540700.0,16.8012,16.8722,16.7948,16.8464,540700.0
2011-12-05 12:30:00,26.12,26.2,26.11,26.13,753500.0,16.8464,16.898,16.8399,16.8528,753500.0
2011-12-05 13:00:00,26.13,26.15,26.03,26.05,416400.0,16.8528,16.8657,16.7883,16.8012,416400.0
2011-12-05 13:30:00,26.05,26.07,25.88,25.98,818500.0,16.8012,16.8141,16.6916,16.7561,818500.0
2011-12-05 14:00:00,25.98,25.98,25.81,25.92,825700.0,16.7561,16.7561,16.6464,16.7174,825700.0
2011-12-05 14:30:00,25.93,26.0,25.88,26.0,555600.0,16.7238,16.769,16.6916,16.769,555600.0
2011-12-05 15:00:00,26.0,26.01,25.74,25.8,1168900.0,16.769,16.7754,16.6013,16.64,1168900.0
2011-12-05 15:30:00,25.8,25.95,25.76,25.94,2582400.0,16.64,16.7367,16.6142,16.7303,2582400.0
2011-12-06 09:30:00,25.94,25.97,25.79,25.93,655900.0,16.7303,16.7496,16.6335,16.7238,655900.0
2011-12-06 10:00:00,25.93,26.07,25.92,26.02,769600.0,16.7238,16.8141,16.7174,16.7819,769600.0
2011-12-06 10:30:00,26.03,26.08,25.99,26.01,904800.0,16.7883,16.8206,16.7625,16.7754,904800.0
2011-12-06 11:00:00,26.01,26.11,25.96,26.03,907200.0,16.7754,16.8399,16.7432,16.7883,907200.0
2011-12-06 11:30:00,26.03,26.16,26.01,26.11,1038400.0,16.7883,16.8722,16.7754,16.8399,1038400.0
2011-12-06 12:00:00,26.11,26.18,26.07,26.13,521800.0,16.8399,16.8851,16.8141,16.8528,521800.0
2011-12-06 12:30:00,26.14,26.16,26.09,26.13,258400.0,16.8593,16.8722,16.827,16.8528,258400.0
2011-12-06 13:00:00,26.13,26.2,26.05,26.17,495200.0,16.8528,16.898,16.8012,16.8786,495200.0
2011-12-06 13:30:00,26.17,26.22,26.16,26.21,512700.0,16.8786,16.9109,16.8722,16.9044,512700.0
2011-12-06 14:00:00,26.2,26.25,26.14,26.24,465700.0,16.898,16.9302,16.8593,16.9238,465700.0
2011-12-06 14:30:00,26.24,26.35,26.2,26.29,673900.0,16.9238,16.9947,16.898,16.956,673900.0
2011-12-06 15:00:00,26.3,26.42,26.27,26.27,916800.0,16.9625,17.0399,16.9431,16.9431,916800.0
2011-12-06 15:30:00,26.27,26.34,26.21,26.22,2066700.0,16.9431,16.9883,16.9044,16.9109,2066700.0
2011-12-07 09:30:00,25.95,26.0,25.9,25.97,598900.0,16.7367,16.769,16.7045,16.7496,598900.0
2011-12-07 10:00:00,25.97,25.98,25.78,25.85,669600.0,16.7496,16.7561,16.6271,16.6722,669600.0
2011-12-07 10:30:00,25.84,26.0,25.78,25.91,1332600.0,16.6658,16.769,16.6271,16.7109,1332600.0
2011-12-07 11:00:00,25.92,26.14,25.9,26.14,1237300.0,16.7174,16.8593,16.7045,16.8593,1237300.0
2011-12-07 11:30:00,26.14,26.22,26.09,26.12,768300.0,16.8593,16.9109,16.827,16.8464,768300.0
2011-12-07 12:00:00,26.13,26.23,26.04,26.23,352300.0,16.8528,16.9173,16.7948,16.9173,352300.0
2011-12-07 12:30:00,26.22,26.24,26.17,26.17,402800.0,16.9109,16.9238,16.8786,16.8786,402800.0
2011-12-07 13:00:00,26.18,26.18,26.04,26.14,458100.0,16.8851,16.8851,16.7948,16.8593,458100.0
2011-12-07 13:30:00,26.14,26.17,26.06,26.14,695400.0,16.8593,16.8786,16.8077,16.8593,695400.0
2011-12-07 14:00:00,26.14,26.19,26.06,26.18,641400.0,16.8593,16.8915,16.8077,16.8851,641400.0
2011-12-07 14:30:00,26.18,26.22,26.09,26.13,665600.0,16.8851,16.9109,16.827,16.8528,665600.0
2011-12-07 15:00:00,26.13,26.29,26.1,26.25,674400.0,16.8528,16.956,16.8335,16.9302,674400.0
2011-12-07 15:30:00,26.26,26.5,26.23,26.4,2549700.0,16.9367,17.0915,16.9173,17.027,2549700.0
2011-12-08 09:30:00,26.34,26.4,26.06,26.17,1106300.0,16.9883,17.027,16.8077,16.8786,1106300.0
2011-12-08 10:00:00,26.17,26.21,26.02,26.04,1064200.0,16.8786,16.9044,16.7819,16.7948,1064200.0
2011-12-08 10:30:00,26.04,26.21,26.03,26.06,551800.0,16.7948,16.9044,16.7883,16.8077,551800.0
2011-12-08 11:00:00,26.06,26.06,25.9,25.91,611100.0,16.8077,16.8077,16.7045,16.7109,611100.0
2011-12-08 11:30:00,25.91,26.04,25.84,25.99,479500.0,16.7109,16.7948,16.6658,16.7625,479500.0
2011-12-08 12:00:00,25.99,26.0,25.86,25.89,430600.0,16.7625,16.769,16.6787,16.698,430600.0
2011-12-08 12:30:00,25.88,25.95,25.84,25.92,307100.0,16.6916,16.7367,16.6658,16.7174,307100.0
2011-12-08 13:00:00,25.91,25.94,25.82,25.93,442300.0,16.7109,16.7303,16.6529,16.7238,442300.0
2011-12-08 13:30:00,25.92,25.93,25.86,25.89,261700.0,16.7174,16.7238,16.6787,16.698,261700.0
2011-12-08 14:00:00,25.89,25.93,25.77,25.84,383000.0,16.698,16.7238,16.6206,16.6658,383000.0
2011-12-08 14:30:00,25.83,25.84,25.69,25.72,626700.0,16.6593,16.6658,16.569,16.5884,626700.0
2011-12-08 15:00:00,25.72,25.9,25.67,25.84,881100.0,16.5884,16.7045,16.5561,16.6658,881100.0
2011-12-08 15:30:00,25.84,25.99,25.56,25.67,2978500.0,16.6658,16.7625,16.4852,16.5561,2978500.0
2011-12-09 09:30:00,25.9,26.17,25.74,26.07,928900.0,16.7045,16.8786,16.6013,16.8141,928900.0
2011-12-09 10:00:00,26.07,26.21,26.06,26.13,726200.0,16.8141,16.9044,16.8077,16.8528,726200.0
2011-12-09 10:30:00,26.13,26.23,26.02,26.16,942500.0,16.8528,16.9173,16.7819,16.8722,942500.0
2011-12-09 11:00:00,26.16,26.26,26.14,26.24,584600.0,16.8722,16.9367,16.8593,16.9238,584600.0
2011-12-09 11:30:00,26.24,26.29,26.19,26.21,479200.0,16.9238,16.956,16.8915,16.9044,479200.0
2011-12-09 12:00:00,26.22,26.24,26.18,26.19,335700.0,16.9109,16.9238,16.8851,16.8915,335700.0
2011-12-09 12:30:00,26.19,26.26,26.16,26.16,394700.0,16.8915,16.9367,16.8722,16.8722,394700.0
2011-12-09 13:00:00,26.17,26.19,26.07,26.12,329100.0,16.8786,16.8915,16.8141,16.8464,329100.0
2011-12-09 13:30:00,26.12,26.19,26.11,26.13,335600.0,16.8464,16.8915,16.8399,16.8528,335600.0
2011-12-09 14:00:00,26.13,26.23,26.12,26.21,459200.0,16.8528,16.9173,16.8464,16.9044,459200.0
2011-12-09 14:30:00,26.21,26.26,26.17,26.23,503000.0,16.9044,16.9367,16.8786,16.9173,503000.0
2011-12-09 15:00:00,26.23,26.27,26.17,26.26,692500.0,16.9173,16.9431,16.8786,16.9367,692500.0
2011-12-09 15:30:00,26.27,26.37,26.21,26.26,2143600.0,16.9431,17.0076,16.9044,16.9367,2143600.0
2011-12-12 09:30:00,25.99,26.1,25.93,26.03,1477200.0,16.7625,16.8335,16.7238,16.7883,1477200.0
2011-12-12 10:00:00,26.02,26.04,25.82,25.84,1260400.0,16.7819,16.7948,16.6529,16.6658,1260400.0
2011-12-12 10:30:00,25.84,25.92,25.8,25.86,793000.0,16.6658,16.7174,16.64,16.6787,793000.0
2011-12-12 11:00:00,25.87,25.89,25.73,25.8,720400.0,16.6851,16.698,16.5948,16.64,720400.0
2011-12-12 11:30:00,25.81,25.85,25.65,25.75,796100.0,16.6464,16.6722,16.5432,16.6077,796100.0
2011-12-12 12:00:00,25.74,25.82,25.74,25.77,776900.0,16.6013,16.6529,16.6013,16.6206,776900.0
2011-12-12 12:30:00,25.77,25.94,25.76,25.92,591200.0,16.6206,16.7303,16.6142,16.7174,591200.0
2011-12-12 13:00:00,25.92,26.04,25.86,26.03,1001700.0,16.7174,16.7948,16.6787,16.7883,1001700.0
2011-12-12 13:30:00,26.03,26.06,25.97,25.97,723200.0,16.7883,16.8077,16.7496,16.7496,723200.0
2011-12-12 14:00:00,25.98,25.98,25.84,25.94,492600.0,16.7561,16.7561,16.6658,16.7303,492600.0
2011-12-12 14:30:00,25.93,25.94,25.84,25.88,910200.0,16.7238,16.7303,16.6658,16.6916,910200.0
2011-12-12 15:00:00,25.89,25.97,25.84,25.95,1074000.0,16.698,16.7496,16.6658,16.7367,1074000.0
2011-12-12 15:30:00,25.94,26.08,25.92,26.05,2370800.0,16.7303,16.8206,16.7174,16.8012,2370800.0
2011-12-13 09:30:00,26.12,26.32,26.12,26.28,1082100.0,16.8464,16.9754,16.8464,16.9496,1082100.0
2011-12-13 10:00:00,26.29,26.35,26.19,26.19,722000.0,16.956,16.9947,16.8915,16.8915,722000.0
2011-12-13 10:30:00,26.2,26.23,26.07,26.1,877900.0,16.898,16.9173,16.8141,16.8335,877900.0
2011-12-13 11:00:00,26.1,26.14,26.0,26.13,469900.0,16.8335,16.8593,16.769,16.8528,469900.0
2011-12-13 11:30:00,26.14,26.21,26.1,26.17,418900.0,16.8593,16.9044,16.8335,16.8786,418900.0
2011-12-13 12:00:00,26.17,26.18,26.11,26.12,326900.0,16.8786,16.8851,16.8399,16.8464,326900.0
2011-12-13 12:30:00,26.12,26.19,26.08,26.16,362000.0,16.8464,16.8915,16.8206,16.8722,362000.0
2011-12-13 13:00:00,26.17,26.17,26.07,26.1,361100.0,16.8786,16.8786,16.8141,16.8335,361100.0
2011-12-13 13:30:00,26.09,26.14,26.05,26.13,266100.0,16.827,16.8593,16.8012,16.8528,266100.0
2011-12-13 14:00:00,26.12,26.16,25.96,26.04,645000.0,16.8464,16.8722,16.7432,16.7948,645000.0
2011-12-13 14:30:00,26.05,26.05,25.68,25.8,1299500.0,16.8012,16.8012,16.5626,16.64,1299500.0
2011-12-13 15:00:00,25.81,25.9,25.69,25.73,1129300.0,16.6464,16.7045,16.569,16.5948,1129300.0
2011-12-13 15:30:00,25.73,25.74,25.5,25.73,2985700.0,16.5948,16.6013,16.4465,16.5948,2985700.0
2011-12-14 09:30:00,25.53,25.91,25.46,25.8,1181500.0,16.4659,16.7109,16.4207,16.64,1181500.0
2011-12-14 10:00:00,25.79,25.91,25.6,25.9,699400.0,16.6335,16.7109,16.511,16.7045,699400.0
2011-12-14 10:30:00,25.9,25.96,25.85,25.89,902700.0,16.7045,16.7432,16.6722,16.698,902700.0
2011-12-14 11:00:00,25.89,26.04,25.89,26.04,805100.0,16.698,16.7948,16.698,16.7948,805100.0
2011-12-14 11:30:00,26.04,26.05,25.97,26.0,489500.0,16.7948,16.8012,16.7496,16.769,489500.0
2011-12-14 12:00:00,26.0,26.11,25.97,26.1,850700.0,16.769,16.8399,16.7496,16.8335,850700.0
2011-12-14 12:30:00,26.1,26.13,26.02,26.07,508200.0,16.8335,16.8528,16.7819,16.8141,508200.0
2011-12-14 13:00:00,26.07,26.18,26.0,26.15,511200.0,16.8141,16.8851,16.769,16.8657,511200.0
2011-12-14 13:30:00,26.16,26.17,25.97,26.0,378800.0,16.8722,16.8786,16.7496,16.769,378800.0
2011-12-14 14:00:00,26.01,26.04,25.95,26.01,554600.0,16.7754,16.7948,16.7367,16.7754,554600.0
2011-12-14 14:30:00,26.01,26.01,25.76,25.79,872600.0,16.7754,16.7754,16.6142,16.6335,872600.0
2011-12-14 15:00:00,25.79,25.88,25.7,25.86,829600.0,16.6335,16.6916,16.5755,16.6787,829600.0
2011-12-14 15:30:00,25.86,25.87,25.73,25.78,1957600.0,16.6787,16.6851,16.5948,16.6271,1957600.0
2011-12-15 09:30:00,26.14,26.25,26.08,26.24,864500.0,16.8593,16.9302,16.8206,16.9238,864500.0
2011-12-15 10:00:00,26.24,26.29,26.08,26.12,824100.0,16.9238,16.956,16.8206,16.8464,824100.0
2011-12-15 10:30:00,26.13,26.13,25.94,25.98,825500.0,16.8528,16.8528,16.7303,16.7561,825500.0
2011-12-15 11:00:00,25.99,26.12,25.99,26.09,635500.0,16.7625,16.8464,16.7625,16.827,635500.0
2011-12-15 11:30:00,26.1,26.12,25.96,25.99,538400.0,16.8335,16.8464,16.7432,16.7625,538400.0
2011-12-15 12:00:00,25.99,26.16,25.99,26.12,342300.0,16.7625,16.8722,16.7625,16.8464,342300.0
2011-12-15 12:30:00,26.12,26.15,25.98,26.0,285500.0,16.8464,16.8657,16.7561,16.769,285500.0
2011-12-15 13:00:00,26.01,26.02,25.94,25.96,270500.0,16.7754,16.7819,16.7303,16.7432,270500.0
2011-12-15 13:30:00,25.96,26.05,25.89,25.98,470600.0,16.7432,16.8012,16.698,16.7561,470600.0
2011-12-15 14:00:00,25.99,26.02,25.94,25.95,275300.0,16.7625,16.7819,16.7303,16.7367,275300.0
2011-12-15 14:30:00,25.95,25.96,25.87,25.9,370600.0,16.7367,16.7432,16.6851,16.7045,370600.0
2011-12-15 15:00:00,25.9,25.99,25.87,25.89,978200.0,16.7045,16.7625,16.6851,16.698,978200.0
2011-12-15 15:30:00,25.9,25.93,25.77,25.8,1697600.0,16.7045,16.7238,16.6206,16.64,1697600.0
2011-12-16 09:30:00,26.07,26.29,26.04,26.24,3137400.0,16.8141,16.956,16.7948,16.9238,3137400.0
2011-12-16 10:00:00,26.24,26.43,26.24,26.27,1388900.0,16.9238,17.0463,16.9238,16.9431,1388900.0
2011-12-16 10:30:00,26.28,26.29,26.19,26.2,457300.0,16.9496,16.956,16.8915,16.898,457300.0
2011-12-16 11:00:00,26.21,26.27,26.19,26.27,395100.0,16.9044,16.9431,16.8915,16.9431,395100.0
2011-12-16 11:30:00,26.27,26.29,26.15,26.15,323900.0,16.9431,16.956,16.8657,16.8657,323900.0
2011-12-16 12:00:00,26.15,26.23,26.12,26.19,497800.0,16.8657,16.9173,16.8464,16.8915,497800.0
2011-12-16 12:30:00,26.2,26.2,26.11,26.14,967500.0,16.898,16.898,16.8399,16.8593,967500.0
2011-12-16 13:00:00,26.14,26.19,26.07,26.09,559200.0,16.8593,16.8915,16.8141,16.827,559200.0
2011-12-16 13:30:00,26.09,26.12,25.98,26.01,507100.0,16.827,16.8464,16.7561,16.7754,507100.0
2011-12-16 14:00:00,26.02,26.05,25.93,25.94,435700.0,16.7819,16.8012,16.7238,16.7303,435700.0
2011-12-16 14:30:00,25.94,26.06,25.91,26.03,523900.0,16.7303,16.8077,16.7109,16.7883,523900.0
2011-12-16 15:00:00,26.04,26.1,25.97,26.01,790700.0,16.7948,16.8335,16.7496,16.7754,790700.0
2011-12-16 15:30:00,26.0,26.05,25.93,26.0,3012800.0,16.769,16.8012,16.7238,16.769,3012800.0
2011-12-19 09:30:00,26.09,26.18,25.86,25.9,769200.0,16.827,16.8851,16.6787,16.7045,769200.0
2011-12-19 10:00:00,25.9,26.0,25.77,25.78,650900.0,16.7045,16.769,16.6206,16.6271,650900.0
2011-12-19 10:30:00,25.78,25.88,25.61,25.65,785500.0,16.6271,16.6916,16.5174,16.5432,785500.0
2011-12-19 11:00:00,25.65,25.7,25.54,25.69,359500.0,16.5432,16.5755,16.4723,16.569,359500.0
2011-12-19 11:30:00,25.68,25.75,25.59,25.59,421200.0,16.5626,16.6077,16.5045,16.5045,421200.0
2011-12-19 12:00:00,25.6,25.67,25.59,25.64,270800.0,16.511,16.5561,16.5045,16.5368,270800.0
2011-12-19 12:30:00,25.64,25.79,25.58,25.79,293000.0,16.5368,16.6335,16.4981,16.6335,293000.0
2011-12-19 13:00:00,25.79,25.8,25.67,25.71,247700.0,16.6335,16.64,16.5561,16.5819,247700.0
2011-12-19 13:30:00,25.72,25.85,25.68,25.82,322500.0,16.5884,16.6722,16.5626,16.6529,322500.0
2011-12-19 14:00:00,25.82,25.83,25.71,25.73,260300.0,16.6529,16.6593,16.5819,16.5948,260300.0
2011-12-19 14:30:00,25.73,25.75,25.65,25.69,385600.0,16.5948,16.6077,16.5432,16.569,385600.0
2011-12-19 15:00:00,25.69,25.7,25.44,25.45,820800.0,16.569,16.5755,16.4078,16.4143,820800.0
2011-12-19 15:30:00,25.46,25.58,25.43,25.55,1944900.0,16.4207,16.4981,16.4014,16.4788,1944900.0
2011-12-20 09:30:00,25.94,26.2,25.88,26.08,990200.0,16.7303,16.898,16.6916,16.8206,990200.0
2011-12-20 10:00:00,26.08,26.25,26.05,26.22,1093700.0,16.8206,16.9302,16.8012,16.9109,1093700.0
2011-12-20 10:30:00,26.23,26.36,26.2,26.3,978000.0,16.9173,17.0012,16.898,16.9625,978000.0
2011-12-20 11:00:00,26.3,26.39,26.25,26.28,650900.0,16.9625,17.0205,16.9302,16.9496,650900.0
2011-12-20 11:30:00,26.28,26.38,26.26,26.33,344100.0,16.9496,17.0141,16.9367,16.9818,344100.0
2011-12-20 12:00:00,26.33,26.4,26.28,26.4,354700.0,16.9818,17.027,16.9496,17.027,354700.0
2011-12-20 12:30:00,26.4,26.46,26.36,26.38,573300.0,17.027,17.0657,17.0012,17.0141,573300.0
2011-12-20 13:00:00,26.38,26.5,26.38,26.46,475600.0,17.0141,17.0915,17.0141,17.0657,475600.0
2011-12-20 13:30:00,26.46,26.48,26.44,26.47,406900.0,17.0657,17.0786,17.0528,17.0721,406900.0
2011-12-20 14:00:00,26.46,26.54,26.42,26.52,655700.0,17.0657,17.1173,17.0399,17.1044,655700.0
2011-12-20 14:30:00,26.52,26.72,26.52,26.54,933700.0,17.1044,17.2334,17.1044,17.1173,933700.0
2011-12-20 15:00:00,26.54,26.57,26.46,26.56,1097700.0,17.1173,17.1366,17.0657,17.1302,1097700.0
2011-12-20 15:30:00,26.57,26.62,26.48,26.51,3366800.0,17.1366,17.1689,17.0786,17.0979,3366800.0
2011-12-21 09:30:00,26.53,26.66,26.13,26.14,1665100.0,17.1108,17.1947,16.8528,16.8593,1665100.0
2011-12-21 10:00:00,26.14,26.48,26.08,26.31,1088600.0,16.8593,17.0786,16.8206,16.9689,1088600.0
2011-12-21 10:30:00,26.31,26.37,26.28,26.32,415900.0,16.9689,17.0076,16.9496,16.9754,415900.0
2011-12-21 11:00:00,26.33,26.45,26.3,26.44,654400.0,16.9818,17.0592,16.9625,17.0528,654400.0
2011-12-21 11:30:00,26.44,26.59,26.42,26.58,811300.0,17.0528,17.1495,17.0399,17.1431,811300.0
2011-12-21 12:00:00,26.59,26.6,26.46,26.51,742800.0,17.1495,17.156,17.0657,17.0979,742800.0
2011-12-21 12:30:00,26.52,26.74,26.52,26.71,627100.0,17.1044,17.2463,17.1044,17.2269,627100.0
2011-12-21 13:00:00,26.71,26.75,26.65,26.69,727400.0,17.2269,17.2527,17.1882,17.214,727400.0
2011-12-21 13:30:00,26.68,26.78,26.62,26.77,577600.0,17.2076,17.2721,17.1689,17.2656,577600.0
2011-12-21 14:00:00,26.78,26.8,26.73,26.73,621900.0,17.2721,17.285,17.2398,17.2398,621900.0
2011-12-21 14:30:00,26.74,26.82,26.7,26.78,687400.0,17.2463,17.2979,17.2205,17.2721,687400.0
2011-12-21 15:00:00,26.79,26.87,26.76,26.83,1111000.0,17.2785,17.3301,17.2592,17.3043,1111000.0
2011-12-21 15:30:00,26.83,26.87,26.75,26.79,2408300.0,17.3043,17.3301,17.2527,17.2785,2408300.0
2011-12-22 09:30:00,26.92,27.06,26.9,27.05,1028100.0,17.3623,17.4526,17.3494,17.4462,1028100.0
2011-12-22 10:00:00,27.05,27.14,26.97,27.1,1072300.0,17.4462,17.5042,17.3946,17.4784,1072300.0
2011-12-22 10:30:00,27.1,27.16,27.07,27.12,1028500.0,17.4784,17.5171,17.4591,17.4913,1028500.0
2011-12-22 11:00:00,27.12,27.17,27.11,27.13,792100.0,17.4913,17.5236,17.4849,17.4978,792100.0
2011-12-22 11:30:00,27.14,27.23,27.1,27.23,744100.0,17.5042,17.5623,17.4784,17.5623,744100.0
2011-12-22 12:00:00,27.23,27.37,27.23,27.37,555000.0,17.5623,17.6526,17.5623,17.6526,555000.0
2011-12-22 12:30:00,27.37,27.38,27.31,27.37,433900.0,17.6526,17.659,17.6139,17.6526,433900.0
2011-12-22 13:00:00,27.37,27.44,27.34,27.44,646700.0,17.6526,17.6977,17.6332,17.6977,646700.0
2011-12-22 13:30:00,27.44,27.45,27.35,27.36,289900.0,17.6977,17.7042,17.6397,17.6461,289900.0
2011-12-22 14:00:00,27.35,27.41,27.34,27.4,673300.0,17.6397,17.6784,17.6332,17.6719,673300.0
2011-12-22 14:30:00,27.4,27.41,27.21,27.25,1283200.0,17.6719,17.6784,17.5494,17.5752,1283200.0
2011-12-22 15:00:00,27.26,27.34,27.18,27.33,996000.0,17.5816,17.6332,17.53,17.6268,996000.0
2011-12-22 15:30:00,27.33,27.35,27.21,27.33,2505000.0,17.6268,17.6397,17.5494,17.6268,2505000.0
2011-12-23 09:30:00,27.5,27.5,27.2,27.35,587100.0,17.7364,17.7364,17.5429,17.6397,587100.0
2011-12-23 10:00:00,27.35,27.49,27.3,27.47,483700.0,17.6397,17.73,17.6074,17.7171,483700.0
2011-12-23 10:30:00,27.47,27.48,27.39,27.44,359200.0,17.7171,17.7235,17.6655,17.6977,359200.0
2011-12-23 11:00:00,27.44,27.48,27.4,27.46,250100.0,17.6977,17.7235,17.6719,17.7106,250100.0
2011-12-23 11:30:00,27.46,27.5,27.45,27.45,520900.0,17.7106,17.7364,17.7042,17.7042,520900.0
2011-12-23 12:00:00,27.45,27.53,27.44,27.52,229600.0,17.7042,17.7558,17.6977,17.7493,229600.0
2011-12-23 12:30:00,27.51,27.54,27.48,27.51,164400.0,17.7429,17.7622,17.7235,17.7429,164400.0
2011-12-23 13:00:00,27.51,27.52,27.43,27.44,181400.0,17.7429,17.7493,17.6913,17.6977,181400.0
2011-12-23 13:30:00,27.43,27.43,27.33,27.34,231300.0,17.6913,17.6913,17.6268,17.6332,231300.0
2011-12-23 14:00:00,27.35,27.36,27.32,27.35,133200.0,17.6397,17.6461,17.6203,17.6397,133200.0
2011-12-23 14:30:00,27.35,27.4,27.35,27.39,91200.0,17.6397,17.6719,17.6397,17.6655,91200.0
2011-12-23 15:00:00,27.39,27.41,27.35,27.35,366200.0,17.6655,17.6784,17.6397,17.6397,366200.0
2011-12-23 15:30:00,27.36,27.49,27.35,27.48,940400.0,17.6461,17.73,17.6397,17.7235,940400.0
2011-12-27 09:30:00,27.49,27.5,27.36,27.49,302400.0,17.73,17.7364,17.6461,17.73,302400.0
2011-12-27 10:00:00,27.5,27.58,27.44,27.57,366300.0,17.7364,17.788,17.6977,17.7816,366300.0
2011-12-27 10:30:00,27.57,27.57,27.32,27.35,317200.0,17.7816,17.7816,17.6203,17.6397,317200.0
2011-12-27 11:00:00,27.35,27.4,27.33,27.34,200900.0,17.6397,17.6719,17.6268,17.6332,200900.0
2011-12-27 11:30:00,27.34,27.38,27.31,27.37,192900.0,17.6332,17.659,17.6139,17.6526,192900.0
2011-12-27 12:00:00,27.37,27.42,27.37,27.4,197400.0,17.6526,17.6848,17.6526,17.6719,197400.0
2011-12-27 12:30:00,27.4,27.42,27.33,27.33,155700.0,17.6719,17.6848,17.6268,17.6268,155700.0
2011-12-27 13:00:00,27.33,27.39,27.32,27.36,87200.0,17.6268,17.6655,17.6203,17.6461,87200.0
2011-12-27 13:30:00,27.36,27.43,27.36,27.4,178700.0,17.6461,17.6913,17.6461,17.6719,178700.0
2011-12-27 14:00:00,27.39,27.41,27.35,27.37,165400.0,17.6655,17.6784,17.6397,17.6526,165400.0
2011-12-27 14:30:00,27.37,27.41,27.33,27.35,228400.0,17.6526,17.6784,17.6268,17.6397,228400.0
2011-12-27 15:00:00,27.35,27.39,27.34,27.38,239700.0,17.6397,17.6655,17.6332,17.659,239700.0
2011-12-27 15:30:00,27.39,27.42,27.32,27.33,999100.0,17.6655,17.6848,17.6203,17.6268,999100.0
2011-12-28 09:30:00,27.28,27.35,27.0,27.02,486000.0,17.6764,17.7217,17.4949,17.5079,486000.0
2011-12-28 10:00:00,27.02,27.09,26.99,27.04,602100.0,17.5079,17.5532,17.4884,17.5208,602100.0
2011-12-28 10:30:00,27.04,27.08,26.99,27.07,368700.0,17.5208,17.5468,17.4884,17.5403,368700.0
2011-12-28 11:00:00,27.07,27.1,26.96,26.97,404200.0,17.5403,17.5597,17.469,17.4755,404200.0
2011-12-28 11:30:00,26.97,27.04,26.95,27.01,403500.0,17.4755,17.5208,17.4625,17.5014,403500.0
2011-12-28 12:00:00,27.02,27.03,26.95,27.01,204200.0,17.5079,17.5144,17.4625,17.5014,204200.0
2011-12-28 12:30:00,27.02,27.04,26.94,26.94,272300.0,17.5079,17.5208,17.456,17.456,272300.0
2011-12-28 13:00:00,26.94,26.96,26.92,26.96,283000.0,17.456,17.469,17.4431,17.469,283000.0
2011-12-28 13:30:00,26.96,27.05,26.95,27.04,284900.0,17.469,17.5273,17.4625,17.5208,284900.0
2011-12-28 14:00:00,27.04,27.05,26.92,26.96,298000.0,17.5208,17.5273,17.4431,17.469,298000.0
2011-12-28 14:30:00,26.95,26.96,26.87,26.89,312000.0,17.4625,17.469,17.4107,17.4236,312000.0
2011-12-28 15:00:00,26.88,26.94,26.84,26.89,561900.0,17.4172,17.456,17.3912,17.4236,561900.0
2011-12-28 15:30:00,26.88,26.96,26.87,26.88,1205300.0,17.4172,17.469,17.4107,17.4172,1205300.0
2011-12-29 09:30:00,26.97,27.13,26.95,27.1,689200.0,17.4755,17.5792,17.4625,17.5597,689200.0
2011-12-29 10:00:00,27.11,27.24,27.1,27.22,456300.0,17.5662,17.6504,17.5597,17.6375,456300.0
2011-12-29 10:30:00,27.23,27.36,27.22,27.3,415300.0,17.644,17.7282,17.6375,17.6893,415300.0
2011-12-29 11:00:00,27.31,27.31,27.19,27.27,272400.0,17.6958,17.6958,17.618,17.6699,272400.0
2011-12-29 11:30:00,27.27,27.29,27.21,27.26,262000.0,17.6699,17.6828,17.631,17.6634,262000.0
2011-12-29 12:00:00,27.26,27.35,27.19,27.32,386100.0,17.6634,17.7217,17.618,17.7023,386100.0
2011-12-29 12:30:00,27.32,27.33,27.19,27.21,229700.0,17.7023,17.7088,17.618,17.631,229700.0
2011-12-29 13:00:00,27.21,27.27,27.14,27.18,236800.0,17.631,17.6699,17.5856,17.6116,236800.0
2011-12-29 13:30:00,27.18,27.22,27.12,27.17,194900.0,17.6116,17.6375,17.5727,17.6051,194900.0
2011-12-29 14:00:00,27.17,27.21,27.15,27.19,240400.0,17.6051,17.631,17.5921,17.618,240400.0
2011-12-29 14:30:00,27.19,27.19,27.14,27.19,210300.0,17.618,17.618,17.5856,17.618,210300.0
2011-12-29 15:00:00,27.19,27.27,27.18,27.23,366400.0,17.618,17.6699,17.6116,17.644,366400.0
2011-12-29 15:30:00,27.23,27.33,27.22,27.3,1387900.0,17.644,17.7088,17.6375,17.6893,1387900.0
2011-12-30 09:30:00,27.34,27.37,27.15,27.15,329300.0,17.7152,17.7347,17.5921,17.5921,329300.0
2011-12-30 10:00:00,27.16,27.18,27.03,27.08,436100.0,17.5986,17.6116,17.5144,17.5468,436100.0
2011-12-30 10:30:00,27.09,27.11,27.01,27.01,330200.0,17.5532,17.5662,17.5014,17.5014,330200.0
2011-12-30 11:00:00,27.02,27.07,27.01,27.04,192300.0,17.5079,17.5403,17.5014,17.5208,192300.0
2011-12-30 11:30:00,27.05,27.08,27.02,27.06,251500.0,17.5273,17.5468,17.5079,17.5338,251500.0
2011-12-30 12:00:00,27.05,27.08,27.03,27.06,158800.0,17.5273,17.5468,17.5144,17.5338,158800.0
2011-12-30 12:30:00,27.06,27.1,27.05,27.07,194400.0,17.5338,17.5597,17.5273,17.5403,194400.0
2011-12-30 13:00:00,27.07,27.08,27.04,27.06,182100.0,17.5403,17.5468,17.5208,17.5338,182100.0
2011-12-30 13:30:00,27.07,27.13,27.05,27.07,252000.0,17.5403,17.5792,17.5273,17.5403,252000.0
2011-12-30 14:00:00,27.08,27.08,27.0,27.05,247100.0,17.5468,17.5468,17.4949,17.5273,247100.0
2011-12-30 14:30:00,27.05,27.09,27.05,27.07,190600.0,17.5273,17.5532,17.5273,17.5403,190600.0
2011-12-30 15:00:00,27.08,27.2,27.08,27.16,340500.0,17.5468,17.6245,17.5468,17.5986,340500.0
2011-12-30 15:30:00,27.16,27.17,27.05,27.05,857900.0,17.5986,17.6051,17.5273,17.5273,857900.0
2012-01-03 09:30:00,27.61,27.92,27.56,27.85,1198300.0,17.8902,18.091,17.8578,18.0457,1198300.0
2012-01-03 10:00:00,27.84,27.9,27.69,27.7,1159100.0,18.0392,18.0781,17.942,17.9485,1159100.0
2012-01-03 10:30:00,27.71,27.76,27.65,27.7,549700.0,17.955,17.9874,17.9161,17.9485,549700.0
2012-01-03 11:00:00,27.7,27.72,27.66,27.68,822700.0,17.9485,17.9615,17.9226,17.9355,822700.0
2012-01-03 11:30:00,27.68,27.74,27.64,27.64,949900.0,17.9355,17.9744,17.9096,17.9096,949900.0
2012-01-03 12:00:00,27.65,27.71,27.62,27.69,897100.0,17.9161,17.955,17.8967,17.942,897100.0
2012-01-03 12:30:00,27.69,27.71,27.61,27.63,706600.0,17.942,17.955,17.8902,17.9031,706600.0
2012-01-03 13:00:00,27.63,27.67,27.48,27.52,1075800.0,17.9031,17.9291,17.8059,17.8319,1075800.0
2012-01-03 13:30:00,27.52,27.59,27.49,27.58,835700.0,17.8319,17.8772,17.8124,17.8707,835700.0
2012-01-03 14:00:00,27.59,27.61,27.54,27.55,559100.0,17.8772,17.8902,17.8448,17.8513,559100.0
2012-01-03 14:30:00,27.55,27.68,27.54,27.67,835500.0,17.8513,17.9355,17.8448,17.9291,835500.0
2012-01-03 15:00:00,27.67,27.68,27.55,27.61,985600.0,17.9291,17.9355,17.8513,17.8902,985600.0
2012-01-03 15:30:00,27.62,27.65,27.54,27.57,2128400.0,17.8967,17.9161,17.8448,17.8643,2128400.0
2012-01-04 09:30:00,27.5,27.51,27.35,27.39,586200.0,17.8189,17.8254,17.7217,17.7476,586200.0
2012-01-04 10:00:00,27.39,27.39,27.21,27.34,712000.0,17.7476,17.7476,17.631,17.7152,712000.0
2012-01-04 10:30:00,27.35,27.46,27.29,27.43,558800.0,17.7217,17.793,17.6828,17.7735,558800.0
2012-01-04 11:00:00,27.44,27.48,27.37,27.44,456500.0,17.78,17.8059,17.7347,17.78,456500.0
2012-01-04 11:30:00,27.44,27.54,27.43,27.53,423900.0,17.78,17.8448,17.7735,17.8383,423900.0
2012-01-04 12:00:00,27.53,27.67,27.51,27.64,636100.0,17.8383,17.9291,17.8254,17.9096,636100.0
2012-01-04 12:30:00,27.64,27.67,27.56,27.67,435700.0,17.9096,17.9291,17.8578,17.9291,435700.0
2012-01-04 13:00:00,27.66,27.67,27.55,27.58,317400.0,17.9226,17.9291,17.8513,17.8707,317400.0
2012-01-04 13:30:00,27.59,27.66,27.59,27.64,367200.0,17.8772,17.9226,17.8772,17.9096,367200.0
2012-01-04 14:00:00,27.64,27.67,27.62,27.63,374100.0,17.9096,17.9291,17.8967,17.9031,374100.0
2012-01-04 14:30:00,27.64,27.71,27.64,27.67,428300.0,17.9096,17.955,17.9096,17.9291,428300.0
2012-01-04 15:00:00,27.68,27.68,27.54,27.55,739800.0,17.9355,17.9355,17.8448,17.8513,739800.0
2012-01-04 15:30:00,27.55,27.68,27.55,27.58,1245900.0,17.8513,17.9355,17.8513,17.8707,1245900.0
2012-01-05 09:30:00,27.44,27.69,27.38,27.64,981600.0,17.78,17.942,17.7411,17.9096,981600.0
2012-01-05 10:00:00,27.63,27.82,27.5,27.78,1508700.0,17.9031,18.0263,17.8189,18.0003,1508700.0
2012-01-05 10:30:00,27.77,27.8,27.65,27.8,1318900.0,17.9939,18.0133,17.9161,18.0133,1318900.0
2012-01-05 11:00:00,27.8,27.9,27.76,27.9,1210400.0,18.0133,18.0781,17.9874,18.0781,1210400.0
2012-01-05 11:30:00,27.9,27.96,27.89,27.91,594400.0,18.0781,18.117,18.0716,18.0846,594400.0
2012-01-05 12:00:00,27.91,28.0,27.91,28.0,835800.0,18.0846,18.1429,18.0846,18.1429,835800.0
2012-01-05 12:30:00,28.0,28.25,27.99,28.24,1030900.0,18.1429,18.3049,18.1364,18.2984,1030900.0
2012-01-05 13:00:00,28.24,28.28,28.16,28.19,1204700.0,18.2984,18.3243,18.2466,18.266,1204700.0
2012-01-05 13:30:00,28.2,28.31,28.19,28.23,1186700.0,18.2725,18.3438,18.266,18.2919,1186700.0
2012-01-05 14:00:00,28.23,28.28,28.13,28.16,774100.0,18.2919,18.3243,18.2271,18.2466,774100.0
2012-01-05 14:30:00,28.16,28.18,28.03,28.03,679400.0,18.2466,18.2595,18.1623,18.1623,679400.0
2012-01-05 15:00:00,28.03,28.12,28.02,28.02,899100.0,18.1623,18.2206,18.1558,18.1558,899100.0
2012-01-05 15:30:00,28.03,28.08,27.97,28.0,2888700.0,18.1623,18.1947,18.1234,18.1429,2888700.0
2012-01-06 09:30:00,28.06,28.08,27.61,27.61,1334300.0,18.1818,18.1947,17.8902,17.8902,1334300.0
2012-01-06 10:00:00,27.61,27.74,27.6,27.68,779200.0,17.8902,17.9744,17.8837,17.9355,779200.0
2012-01-06 10:30:00,27.68,27.9,27.67,27.76,755400.0,17.9355,18.0781,17.9291,17.9874,755400.0
2012-01-06 11:00:00,27.77,27.8,27.68,27.71,1250100.0,17.9939,18.0133,17.9355,17.955,1250100.0
2012-01-06 11:30:00,27.72,27.74,27.6,27.63,1159200.0,17.9615,17.9744,17.8837,17.9031,1159200.0
2012-01-06 12:00:00,27.63,27.71,27.58,27.61,742300.0,17.9031,17.955,17.8707,17.8902,742300.0
2012-01-06 12:30:00,27.61,27.65,27.46,27.49,823100.0,17.8902,17.9161,17.793,17.8124,823100.0
2012-01-06 13:00:00,27.49,27.59,27.45,27.47,975200.0,17.8124,17.8772,17.7865,17.7995,975200.0
2012-01-06 13:30:00,27.46,27.62,27.4,27.58,736600.0,17.793,17.8967,17.7541,17.8707,736600.0
2012-01-06 14:00:00,27.57,27.71,27.57,27.71,1008800.0,17.8643,17.955,17.8643,17.955,1008800.0
2012-01-06 14:30:00,27.71,27.8,27.67,27.67,1033800.0,17.955,18.0133,17.9291,17.9291,1033800.0
2012-01-06 15:00:00,27.68,27.76,27.64,27.74,1092300.0,17.9355,17.9874,17.9096,17.9744,1092300.0
2012-01-06 15:30:00,27.74,27.8,27.7,27.75,2201500.0,17.9744,18.0133,17.9485,17.9809,2201500.0
2012-01-09 09:30:00,27.69,27.89,27.69,27.88,679700.0,17.942,18.0716,17.942,18.0651,679700.0
2012-01-09 10:00:00,27.88,28.13,27.82,28.13,826200.0,18.0651,18.2271,18.0263,18.2271,826200.0
2012-01-09 10:30:00,28.13,28.14,28.0,28.1,1243800.0,18.2271,18.2336,18.1429,18.2077,1243800.0
2012-01-09 11:00:00,28.09,28.13,27.96,28.01,900700.0,18.2012,18.2271,18.117,18.1494,900700.0
2012-01-09 11:30:00,28.01,28.16,28.0,28.14,833800.0,18.1494,18.2466,18.1429,18.2336,833800.0
2012-01-09 12:00:00,28.14,28.24,28.03,28.22,1010600.0,18.2336,18.2984,18.1623,18.2854,1010600.0
2012-01-09 12:30:00,28.23,28.27,28.13,28.18,594100.0,18.2919,18.3178,18.2271,18.2595,594100.0
2012-01-09 13:00:00,28.18,28.2,28.14,28.17,374600.0,18.2595,18.2725,18.2336,18.253,374600.0
2012-01-09 13:30:00,28.17,28.29,28.14,28.28,585000.0,18.253,18.3308,18.2336,18.3243,585000.0
2012-01-09 14:00:00,28.28,28.32,28.26,28.26,806200.0,18.3243,18.3502,18.3114,18.3114,806200.0
2012-01-09 14:30:00,28.26,28.31,28.15,28.15,968300.0,18.3114,18.3438,18.2401,18.2401,968300.0
2012-01-09 15:00:00,28.15,28.25,28.15,28.21,1161000.0,18.2401,18.3049,18.2401,18.279,1161000.0
2012-01-09 15:30:00,28.21,28.28,28.16,28.23,2177300.0,18.279,18.3243,18.2466,18.2919,2177300.0
2012-01-10 09:30:00,28.52,28.55,28.28,28.3,1686000.0,18.4798,18.4993,18.3243,18.3373,1686000.0
2012-01-10 10:00:00,28.3,28.41,28.24,28.31,1290900.0,18.3373,18.4085,18.2984,18.3438,1290900.0
2012-01-10 10:30:00,28.3,28.45,28.29,28.32,1449700.0,18.3373,18.4345,18.3308,18.3502,1449700.0
2012-01-10 11:00:00,28.32,28.32,28.19,28.23,680800.0,18.3502,18.3502,18.266,18.2919,680800.0
2012-01-10 11:30:00,28.23,28.31,28.23,28.28,610500.0,18.2919,18.3438,18.2919,18.3243,610500.0
2012-01-10 12:00:00,28.28,28.29,28.11,28.13,644700.0,18.3243,18.3308,18.2142,18.2271,644700.0
2012-01-10 12:30:00,28.13,28.18,28.07,28.15,1416700.0,18.2271,18.2595,18.1882,18.2401,1416700.0
2012-01-10 13:00:00,28.15,28.17,28.06,28.12,674600.0,18.2401,18.253,18.1818,18.2206,674600.0
2012-01-10 13:30:00,28.12,28.21,28.11,28.15,565800.0,18.2206,18.279,18.2142,18.2401,565800.0
2012-01-10 14:00:00,28.16,28.2,28.12,28.16,766100.0,18.2466,18.2725,18.2206,18.2466,766100.0
2012-01-10 14:30:00,28.16,28.28,28.16,28.25,883100.0,18.2466,18.3243,18.2466,18.3049,883100.0
2012-01-10 15:00:00,28.25,28.25,28.12,28.19,989400.0,18.3049,18.3049,18.2206,18.266,989400.0
2012-01-10 15:30:00,28.19,28.27,28.12,28.23,2804000.0,18.266,18.3178,18.2206,18.2919,2804000.0
2012-01-11 09:30:00,28.03,28.12,27.92,27.93,992200.0,18.1623,18.2206,18.091,18.0975,992200.0
2012-01-11 10:00:00,27.93,28.01,27.88,27.99,847400.0,18.0975,18.1494,18.0651,18.1364,847400.0
2012-01-11 10:30:00,27.99,28.08,27.98,28.0,779400.0,18.1364,18.1947,18.1299,18.1429,779400.0
2012-01-11 11:00:00,28.0,28.01,27.89,27.89,807900.0,18.1429,18.1494,18.0716,18.0716,807900.0
2012-01-11 11:30:00,27.9,27.94,27.86,27.87,880000.0,18.0781,18.104,18.0522,18.0586,880000.0
2012-01-11 12:00:00,27.86,27.98,27.86,27.94,629400.0,18.0522,18.1299,18.0522,18.104,629400.0
2012-01-11 12:30:00,27.94,27.94,27.88,27.91,523800.0,18.104,18.104,18.0651,18.0846,523800.0
2012-01-11 13:00:00,27.92,28.01,27.91,27.99,818100.0,18.091,18.1494,18.0846,18.1364,818100.0
2012-01-11 13:30:00,27.99,28.1,27.96,28.1,599400.0,18.1364,18.2077,18.117,18.2077,599400.0
2012-01-11 14:00:00,28.1,28.11,28.0,28.04,428200.0,18.2077,18.2142,18.1429,18.1688,428200.0
2012-01-11 14:30:00,28.04,28.15,28.04,28.15,489500.0,18.1688,18.2401,18.1688,18.2401,489500.0
2012-01-11 15:00:00,28.15,28.39,28.14,28.35,2250800.0,18.2401,18.3956,18.2336,18.3697,2250800.0
2012-01-11 15:30:00,28.35,28.44,28.32,28.4,3092100.0,18.3697,18.428,18.3502,18.4021,3092100.0
2012-01-12 09:30:00,28.47,28.54,28.32,28.42,999100.0,18.4474,18.4928,18.3502,18.415,999100.0
2012-01-12 10:00:00,28.41,28.42,28.2,28.21,1493700.0,18.4085,18.415,18.2725,18.279,1493700.0
2012-01-12 10:30:00,28.22,28.28,28.15,28.15,731900.0,18.2854,18.3243,18.2401,18.2401,731900.0
2012-01-12 11:00:00,28.15,28.3,28.15,28.3,471500.0,18.2401,18.3373,18.2401,18.3373,471500.0
2012-01-12 11:30:00,28.29,28.39,28.25,28.34,712800.0,18.3308,18.3956,18.3049,18.3632,712800.0
2012-01-12 12:00:00,28.35,28.41,28.31,28.4,365000.0,18.3697,18.4085,18.3438,18.4021,365000.0
2012-01-12 12:30:00,28.39,28.51,28.38,28.51,538700.0,18.3956,18.4733,18.3891,18.4733,538700.0
2012-01-12 13:00:00,28.5,28.57,28.45,28.5,499900.0,18.4669,18.5122,18.4345,18.4669,499900.0
2012-01-12 13:30:00,28.5,28.52,28.42,28.46,434800.0,18.4669,18.4798,18.415,18.4409,434800.0
2012-01-12 14:00:00,28.45,28.51,28.44,28.5,436300.0,18.4345,18.4733,18.428,18.4669,436300.0
2012-01-12 14:30:00,28.5,28.63,28.5,28.61,659000.0,18.4669,18.5511,18.4669,18.5381,659000.0
2012-01-12 15:00:00,28.6,28.67,28.59,28.67,1043000.0,18.5317,18.577,18.5252,18.577,1043000.0
2012-01-12 15:30:00,28.66,28.78,28.64,28.73,2216800.0,18.5705,18.6483,18.5576,18.6159,2216800.0
2012-01-13 09:30:00,28.39,28.63,28.35,28.39,2003000.0,18.3956,18.5511,18.3697,18.3956,2003000.0
2012-01-13 10:00:00,28.39,28.58,28.34,28.56,2680900.0,18.3956,18.5187,18.3632,18.5057,2680900.0
2012-01-13 10:30:00,28.55,28.89,28.49,28.86,1990800.0,18.4993,18.7196,18.4604,18.7001,1990800.0
2012-01-13 11:00:00,28.85,29.0,28.78,28.99,1380300.0,18.6936,18.7908,18.6483,18.7844,1380300.0
2012-01-13 11:30:00,28.99,29.27,28.98,29.18,2349300.0,18.7844,18.9658,18.7779,18.9075,2349300.0
2012-01-13 12:00:00,29.18,29.19,28.87,29.0,1552400.0,18.9075,18.914,18.7066,18.7908,1552400.0
2012-01-13 12:30:00,28.99,29.08,28.94,29.05,648900.0,18.7844,18.8427,18.752,18.8232,648900.0
2012-01-13 13:00:00,29.05,29.06,28.82,28.9,732300.0,18.8232,18.8297,18.6742,18.726,732300.0
2012-01-13 13:30:00,28.9,29.03,28.87,29.0,1028900.0,18.726,18.8103,18.7066,18.7908,1028900.0
2012-01-13 14:00:00,29.0,29.12,28.99,29.1,942500.0,18.7908,18.8686,18.7844,18.8556,942500.0
2012-01-13 14:30:00,29.1,29.15,28.97,29.0,1391700.0,18.8556,18.888,18.7714,18.7908,1391700.0
2012-01-13 15:00:00,28.99,29.07,28.93,29.03,2542000.0,18.7844,18.8362,18.7455,18.8103,2542000.0
2012-01-13 15:30:00,29.02,29.03,28.92,29.03,2095900.0,18.8038,18.8103,18.739,18.8103,2095900.0
2012-01-17 09:30:00,29.02,29.41,28.83,29.38,2743000.0,18.8038,19.0565,18.6807,19.0371,2743000.0
2012-01-17 10:00:00,29.37,29.42,29.07,29.21,1458100.0,19.0306,19.063,18.8362,18.9269,1458100.0
2012-01-17 10:30:00,29.21,29.21,28.77,28.85,1593000.0,18.9269,18.9269,18.6418,18.6936,1593000.0
2012-01-17 11:00:00,28.85,28.98,28.82,28.92,796200.0,18.6936,18.7779,18.6742,18.739,796200.0
2012-01-17 11:30:00,28.92,29.0,28.9,28.97,756800.0,18.739,18.7908,18.726,18.7714,756800.0
2012-01-17 12:00:00,28.97,28.98,28.86,28.9,976600.0,18.7714,18.7779,18.7001,18.726,976600.0
2012-01-17 12:30:00,28.9,28.9,28.76,28.79,824400.0,18.726,18.726,18.6353,18.6548,824400.0
2012-01-17 13:00:00,28.78,28.81,28.67,28.78,757600.0,18.6483,18.6677,18.577,18.6483,757600.0
2012-01-17 13:30:00,28.78,28.9,28.55,28.84,1068100.0,18.6483,18.726,18.4993,18.6872,1068100.0
2012-01-17 14:00:00,28.84,28.92,28.83,28.86,479700.0,18.6872,18.739,18.6807,18.7001,479700.0
2012-01-17 14:30:00,28.86,28.88,28.71,28.73,735100.0,18.7001,18.7131,18.6029,18.6159,735100.0
2012-01-17 15:00:00,28.73,28.74,28.55,28.61,1040200.0,18.6159,18.6224,18.4993,18.5381,1040200.0
2012-01-17 15:30:00,28.62,28.82,28.59,28.78,2889500.0,18.5446,18.6742,18.5252,18.6483,2889500.0
2012-01-18 09:30:00,29.25,29.3,28.74,28.75,2060400.0,18.9528,18.9852,18.6224,18.6289,2060400.0
2012-01-18 10:00:00,28.75,28.83,28.38,28.46,2107600.0,18.6289,18.6807,18.3891,18.4409,2107600.0
2012-01-18 10:30:00,28.47,28.7,28.46,28.55,1076300.0,18.4474,18.5965,18.4409,18.4993,1076300.0
2012-01-18 11:00:00,28.54,28.68,28.41,28.42,756700.0,18.4928,18.5835,18.4085,18.415,756700.0
2012-01-18 11:30:00,28.42,28.47,28.27,28.46,1472300.0,18.415,18.4474,18.3178,18.4409,1472300.0
2012-01-18 12:00:00,28.46,28.61,28.45,28.59,807600.0,18.4409,18.5381,18.4345,18.5252,807600.0
2012-01-18 12:30:00,28.6,28.69,28.58,28.64,827500.0,18.5317,18.59,18.5187,18.5576,827500.0
2012-01-18 13:00:00,28.63,28.7,28.57,28.7,606300.0,18.5511,18.5965,18.5122,18.5965,606300.0
2012-01-18 13:30:00,28.7,28.83,28.68,28.8,890700.0,18.5965,18.6807,18.5835,18.6613,890700.0
2012-01-18 14:00:00,28.81,29.06,28.8,29.05,1372200.0,18.6677,18.8297,18.6613,18.8232,1372200.0
2012-01-18 14:30:00,29.04,29.05,28.87,28.94,845800.0,18.8168,18.8232,18.7066,18.752,845800.0
2012-01-18 15:00:00,28.94,29.12,28.93,29.07,1389900.0,18.752,18.8686,18.7455,18.8362,1389900.0
2012-01-18 15:30:00,29.07,29.1,28.98,29.06,2627000.0,18.8362,18.8556,18.7779,18.8297,2627000.0
2012-01-19 09:30:00,29.13,29.13,28.63,28.86,1513700.0,18.8751,18.8751,18.5511,18.7001,1513700.0
2012-01-19 10:00:00,28.86,28.86,28.54,28.58,2388400.0,18.7001,18.7001,18.4928,18.5187,2388400.0
2012-01-19 10:30:00,28.57,28.67,28.28,28.29,3205600.0,18.5122,18.577,18.3243,18.3308,3205600.0
2012-01-19 11:00:00,28.3,28.53,28.29,28.48,1579100.0,18.3373,18.4863,18.3308,18.4539,1579100.0
2012-01-19 11:30:00,28.48,28.57,28.4,28.46,778600.0,18.4539,18.5122,18.4021,18.4409,778600.0
2012-01-19 12:00:00,28.46,28.5,28.42,28.49,487500.0,18.4409,18.4669,18.415,18.4604,487500.0
2012-01-19 12:30:00,28.49,28.51,28.4,28.49,633100.0,18.4604,18.4733,18.4021,18.4604,633100.0
2012-01-19 13:00:00,28.5,28.5,28.36,28.49,693100.0,18.4669,18.4669,18.3761,18.4604,693100.0
2012-01-19 13:30:00,28.48,28.49,28.38,28.45,572800.0,18.4539,18.4604,18.3891,18.4345,572800.0
2012-01-19 14:00:00,28.45,28.54,28.45,28.51,594300.0,18.4345,18.4928,18.4345,18.4733,594300.0
2012-01-19 14:30:00,28.51,28.53,28.43,28.44,728900.0,18.4733,18.4863,18.4215,18.428,728900.0
2012-01-19 15:00:00,28.44,28.54,28.41,28.47,1219600.0,18.428,18.4928,18.4085,18.4474,1219600.0
2012-01-19 15:30:00,28.46,28.59,28.45,28.57,2019800.0,18.4409,18.5252,18.4345,18.5122,2019800.0
2012-01-20 09:30:00,28.57,28.85,28.4,28.77,2194900.0,18.5122,18.6936,18.4021,18.6418,2194900.0
2012-01-20 10:00:00,28.77,28.77,28.63,28.75,606100.0,18.6418,18.6418,18.5511,18.6289,606100.0
2012-01-20 10:30:00,28.74,28.75,28.57,28.6,665900.0,18.6224,18.6289,18.5122,18.5317,665900.0
2012-01-20 11:00:00,28.59,28.73,28.58,28.72,501300.0,18.5252,18.6159,18.5187,18.6094,501300.0
2012-01-20 11:30:00,28.71,28.74,28.67,28.72,718900.0,18.6029,18.6224,18.577,18.6094,718900.0
2012-01-20 12:00:00,28.72,28.84,28.72,28.82,429000.0,18.6094,18.6872,18.6094,18.6742,429000.0
2012-01-20 12:30:00,28.83,28.85,28.77,28.77,294600.0,18.6807,18.6936,18.6418,18.6418,294600.0
2012-01-20 13:00:00,28.77,28.8,28.69,28.71,366300.0,18.6418,18.6613,18.59,18.6029,366300.0
2012-01-20 13:30:00,28.71,28.72,28.63,28.63,440600.0,18.6029,18.6094,18.5511,18.5511,440600.0
2012-01-20 14:00:00,28.63,28.66,28.58,28.62,560200.0,18.5511,18.5705,18.5187,18.5446,560200.0
2012-01-20 14:30:00,28.61,28.62,28.57,28.61,829300.0,18.5381,18.5446,18.5122,18.5381,829300.0
2012-01-20 15:00:00,28.61,28.7,28.59,28.69,1390100.0,18.5381,18.5965,18.5252,18.59,1390100.0
2012-01-20 15:30:00,28.69,28.75,28.64,28.74,2065800.0,18.59,18.6289,18.5576,18.6224,2065800.0
2012-01-23 09:30:00,28.66,28.79,28.5,28.75,1093800.0,18.5705,18.6548,18.4669,18.6289,1093800.0
2012-01-23 10:00:00,28.76,28.86,28.72,28.76,828300.0,18.6353,18.7001,18.6094,18.6353,828300.0
2012-01-23 10:30:00,28.76,28.81,28.56,28.6,850800.0,18.6353,18.6677,18.5057,18.5317,850800.0
2012-01-23 11:00:00,28.6,28.64,28.36,28.44,1120500.0,18.5317,18.5576,18.3761,18.428,1120500.0
2012-01-23 11:30:00,28.44,28.48,28.31,28.39,714800.0,18.428,18.4539,18.3438,18.3956,714800.0
2012-01-23 12:00:00,28.39,28.41,28.28,28.34,822600.0,18.3956,18.4085,18.3243,18.3632,822600.0
2012-01-23 12:30:00,28.34,28.41,28.28,28.28,632000.0,18.3632,18.4085,18.3243,18.3243,632000.0
2012-01-23 13:00:00,28.28,28.44,28.28,28.43,756200.0,18.3243,18.428,18.3243,18.4215,756200.0
2012-01-23 13:30:00,28.44,28.5,28.42,28.45,682300.0,18.428,18.4669,18.415,18.4345,682300.0
2012-01-23 14:00:00,28.44,28.49,28.37,28.41,756100.0,18.428,18.4604,18.3826,18.4085,756100.0
2012-01-23 14:30:00,28.41,28.46,28.34,28.41,730500.0,18.4085,18.4409,18.3632,18.4085,730500.0
2012-01-23 15:00:00,28.41,28.56,28.35,28.56,1078300.0,18.4085,18.5057,18.3697,18.5057,1078300.0
2012-01-23 15:30:00,28.55,28.56,28.46,28.47,1706100.0,18.4993,18.5057,18.4409,18.4474,1706100.0
2012-01-24 09:30:00,28.3,28.39,28.04,28.36,832200.0,18.3373,18.3956,18.1688,18.3761,832200.0
2012-01-24 10:00:00,28.36,28.49,28.32,28.38,708000.0,18.3761,18.4604,18.3502,18.3891,708000.0
2012-01-24 10:30:00,28.38,28.47,28.32,28.34,475000.0,18.3891,18.4474,18.3502,18.3632,475000.0
2012-01-24 11:00:00,28.34,28.44,28.31,28.43,596400.0,18.3632,18.428,18.3438,18.4215,596400.0
2012-01-24 11:30:00,28.43,28.44,28.37,28.4,313400.0,18.4215,18.428,18.3826,18.4021,313400.0
2012-01-24 12:00:00,28.39,28.39,28.33,28.34,248900.0,18.3956,18.3956,18.3567,18.3632,248900.0
2012-01-24 12:30:00,28.34,28.42,28.31,28.42,451800.0,18.3632,18.415,18.3438,18.415,451800.0
2012-01-24 13:00:00,28.41,28.42,28.33,28.34,499400.0,18.4085,18.415,18.3567,18.3632,499400.0
2012-01-24 13:30:00,28.33,28.39,28.33,28.37,453300.0,18.3567,18.3956,18.3567,18.3826,453300.0
2012-01-24 14:00:00,28.36,28.48,28.34,28.48,380000.0,18.3761,18.4539,18.3632,18.4539,380000.0
2012-01-24 14:30:00,28.48,28.48,28.39,28.43,575400.0,18.4539,18.4539,18.3956,18.4215,575400.0
2012-01-24 15:00:00,28.43,28.55,28.42,28.5,764900.0,18.4215,18.4993,18.415,18.4669,764900.0
2012-01-24 15:30:00,28.5,28.52,28.4,28.45,1716400.0,18.4669,18.4798,18.4021,18.4345,1716400.0
2012-01-25 09:30:00,28.21,28.63,28.21,28.6,1402400.0,18.279,18.5511,18.279,18.5317,1402400.0
2012-01-25 10:00:00,28.59,28.6,28.46,28.51,972400.0,18.5252,18.5317,18.4409,18.4733,972400.0
2012-01-25 10:30:00,28.52,28.53,28.45,28.46,455900.0,18.4798,18.4863,18.4345,18.4409,455900.0
2012-01-25 11:00:00,28.47,28.51,28.43,28.47,315400.0,18.4474,18.4733,18.4215,18.4474,315400.0
2012-01-25 11:30:00,28.47,28.48,28.39,28.41,587700.0,18.4474,18.4539,18.3956,18.4085,587700.0
2012-01-25 12:00:00,28.41,28.54,28.35,28.51,462000.0,18.4085,18.4928,18.3697,18.4733,462000.0
2012-01-25 12:30:00,28.5,28.58,28.42,28.49,788300.0,18.4669,18.5187,18.415,18.4604,788300.0
2012-01-25 13:00:00,28.48,28.63,28.48,28.6,1034600.0,18.4539,18.5511,18.4539,18.5317,1034600.0
2012-01-25 13:30:00,28.6,28.7,28.56,28.7,899300.0,18.5317,18.5965,18.5057,18.5965,899300.0
2012-01-25 14:00:00,28.7,28.71,28.38,28.39,1358400.0,18.5965,18.6029,18.3891,18.3956,1358400.0
2012-01-25 14:30:00,28.4,28.56,28.35,28.53,909500.0,18.4021,18.5057,18.3697,18.4863,909500.0
2012-01-25 15:00:00,28.54,28.6,28.5,28.56,798500.0,18.4928,18.5317,18.4669,18.5057,798500.0
2012-01-25 15:30:00,28.56,28.69,28.56,28.6,1306700.0,18.5057,18.59,18.5057,18.5317,1306700.0
2012-01-26 09:30:00,28.71,28.86,28.6,28.73,1534400.0,18.6029,18.7001,18.5317,18.6159,1534400.0
2012-01-26 10:00:00,28.72,28.73,28.34,28.35,969700.0,18.6094,18.6159,18.3632,18.3697,969700.0
2012-01-26 10:30:00,28.35,28.39,28.13,28.15,2010900.0,18.3697,18.3956,18.2271,18.2401,2010900.0
2012-01-26 11:00:00,28.16,28.19,27.99,28.04,1460200.0,18.2466,18.266,18.1364,18.1688,1460200.0
2012-01-26 11:30:00,28.04,28.09,27.99,28.03,889900.0,18.1688,18.2012,18.1364,18.1623,889900.0
2012-01-26 12:00:00,28.03,28.1,27.96,27.98,673600.0,18.1623,18.2077,18.117,18.1299,673600.0
2012-01-26 12:30:00,27.98,28.1,27.97,28.09,630000.0,18.1299,18.2077,18.1234,18.2012,630000.0
2012-01-26 13:00:00,28.08,28.1,28.02,28.03,875000.0,18.1947,18.2077,18.1558,18.1623,875000.0
2012-01-26 13:30:00,28.03,28.05,27.86,27.91,894600.0,18.1623,18.1753,18.0522,18.0846,894600.0
2012-01-26 14:00:00,27.9,27.95,27.77,27.9,1093900.0,18.0781,18.1105,17.9939,18.0781,1093900.0
2012-01-26 14:30:00,27.89,27.91,27.82,27.86,757800.0,18.0716,18.0846,18.0263,18.0522,757800.0
2012-01-26 15:00:00,27.86,27.88,27.69,27.7,1481900.0,18.0522,18.0651,17.942,17.9485,1481900.0
2012-01-26 15:30:00,27.71,27.88,27.68,27.8,3629900.0,17.955,18.0651,17.9355,18.0133,3629900.0
2012-01-27 09:30:00,27.83,28.06,27.78,28.0,1200600.0,18.0327,18.1818,18.0003,18.1429,1200600.0
2012-01-27 10:00:00,28.0,28.03,27.81,27.81,1204100.0,18.1429,18.1623,18.0198,18.0198,1204100.0
2012-01-27 10:30:00,27.82,27.89,27.69,27.79,1077200.0,18.0263,18.0716,17.942,18.0068,1077200.0
2012-01-27 11:00:00,27.8,27.92,27.77,27.79,772800.0,18.0133,18.091,17.9939,18.0068,772800.0
2012-01-27 11:30:00,27.8,27.86,27.66,27.84,619100.0,18.0133,18.0522,17.9226,18.0392,619100.0
2012-01-27 12:00:00,27.84,27.89,27.74,27.81,416900.0,18.0392,18.0716,17.9744,18.0198,416900.0
2012-01-27 12:30:00,27.81,27.81,27.71,27.73,469600.0,18.0198,18.0198,17.955,17.9679,469600.0
2012-01-27 13:00:00,27.73,27.83,27.72,27.77,361100.0,17.9679,18.0327,17.9615,17.9939,361100.0
2012-01-27 13:30:00,27.76,27.89,27.75,27.85,377400.0,17.9874,18.0716,17.9809,18.0457,377400.0
2012-01-27 14:00:00,27.85,27.9,27.8,27.9,471900.0,18.0457,18.0781,18.0133,18.0781,471900.0
2012-01-27 14:30:00,27.89,27.91,27.83,27.87,572700.0,18.0716,18.0846,18.0327,18.0586,572700.0
2012-01-27 15:00:00,27.88,27.99,27.86,27.98,676700.0,18.0651,18.1364,18.0522,18.1299,676700.0
2012-01-27 15:30:00,27.98,27.98,27.85,27.88,2069100.0,18.1299,18.1299,18.0457,18.0651,2069100.0
2012-01-30 09:30:00,27.44,27.65,27.3,27.59,1041900.0,17.78,17.9161,17.6893,17.8772,1041900.0
2012-01-30 10:00:00,27.58,27.69,27.56,27.65,1283200.0,17.8707,17.942,17.8578,17.9161,1283200.0
2012-01-30 10:30:00,27.66,27.93,27.65,27.9,983200.0,17.9226,18.0975,17.9161,18.0781,983200.0
2012-01-30 11:00:00,27.9,27.97,27.78,27.79,504300.0,18.0781,18.1234,18.0003,18.0068,504300.0
2012-01-30 11:30:00,27.78,27.87,27.78,27.82,423600.0,18.0003,18.0586,18.0003,18.0263,423600.0
2012-01-30 12:00:00,27.82,27.89,27.82,27.87,309900.0,18.0263,18.0716,18.0263,18.0586,309900.0
2012-01-30 12:30:00,27.87,27.91,27.79,27.86,351700.0,18.0586,18.0846,18.0068,18.0522,351700.0
2012-01-30 13:00:00,27.85,27.87,27.78,27.87,303000.0,18.0457,18.0586,18.0003,18.0586,303000.0
2012-01-30 13:30:00,27.87,27.94,27.83,27.92,266200.0,18.0586,18.104,18.0327,18.091,266200.0
2012-01-30 14:00:00,27.91,28.05,27.9,28.03,565200.0,18.0846,18.1753,18.0781,18.1623,565200.0
2012-01-30 14:30:00,28.03,28.12,28.01,28.07,546600.0,18.1623,18.2206,18.1494,18.1882,546600.0
2012-01-30 15:00:00,28.07,28.08,27.96,28.06,685000.0,18.1882,18.1947,18.117,18.1818,685000.0
2012-01-30 15:30:00,28.07,28.09,27.96,28.01,1563600.0,18.1882,18.2012,18.117,18.1494,1563600.0
2012-01-31 09:30:00,28.26,28.35,28.14,28.23,786200.0,18.3114,18.3697,18.2336,18.2919,786200.0
2012-01-31 10:00:00,28.22,28.29,28.06,28.26,722000.0,18.2854,18.3308,18.1818,18.3114,722000.0
2012-01-31 10:30:00,28.25,28.26,28.02,28.09,456200.0,18.3049,18.3114,18.1558,18.2012,456200.0
2012-01-31 11:00:00,28.09,28.11,28.04,28.07,501600.0,18.2012,18.2142,18.1688,18.1882,501600.0
2012-01-31 11:30:00,28.06,28.27,27.98,28.26,643400.0,18.1818,18.3178,18.1299,18.3114,643400.0
2012-01-31 12:00:00,28.26,28.39,28.25,28.34,674800.0,18.3114,18.3956,18.3049,18.3632,674800.0
2012-01-31 12:30:00,28.33,28.36,28.28,28.33,578300.0,18.3567,18.3761,18.3243,18.3567,578300.0
2012-01-31 13:00:00,28.33,28.39,28.31,28.37,373900.0,18.3567,18.3956,18.3438,18.3826,373900.0
2012-01-31 13:30:00,28.37,28.38,28.27,28.36,586400.0,18.3826,18.3891,18.3178,18.3761,586400.0
2012-01-31 14:00:00,28.36,28.37,28.31,28.31,762800.0,18.3761,18.3826,18.3438,18.3438,762800.0
2012-01-31 14:30:00,28.32,28.32,28.23,28.25,625800.0,18.3502,18.3502,18.2919,18.3049,625800.0
2012-01-31 15:00:00,28.26,28.31,28.17,28.24,722200.0,18.3114,18.3438,18.253,18.2984,722200.0
2012-01-31 15:30:00,28.24,28.28,28.15,28.21,1919300.0,18.2984,18.3243,18.2401,18.279,1919300.0
2012-02-01 09:30:00,28.44,28.92,28.29,28.91,2009700.0,18.428,18.739,18.3308,18.7325,2009700.0
2012-02-01 10:00:00,28.92,28.92,28.7,28.71,1401100.0,18.739,18.739,18.5965,18.6029,1401100.0
2012-02-01 10:30:00,28.71,28.78,28.63,28.65,938100.0,18.6029,18.6483,18.5511,18.5641,938100.0
2012-02-01 11:00:00,28.65,28.73,28.62,28.69,685500.0,18.5641,18.6159,18.5446,18.59,685500.0
2012-02-01 11:30:00,28.69,28.74,28.67,28.67,556400.0,18.59,18.6224,18.577,18.577,556400.0
2012-02-01 12:00:00,28.68,28.75,28.64,28.69,610400.0,18.5835,18.6289,18.5576,18.59,610400.0
2012-02-01 12:30:00,28.69,28.73,28.67,28.7,703100.0,18.59,18.6159,18.577,18.5965,703100.0
2012-02-01 13:00:00,28.7,28.76,28.68,28.75,619200.0,18.5965,18.6353,18.5835,18.6289,619200.0
2012-02-01 13:30:00,28.75,28.8,28.69,28.75,553400.0,18.6289,18.6613,18.59,18.6289,553400.0
2012-02-01 14:00:00,28.74,28.76,28.68,28.7,385700.0,18.6224,18.6353,18.5835,18.5965,385700.0
2012-02-01 14:30:00,28.7,28.76,28.65,28.76,674400.0,18.5965,18.6353,18.5641,18.6353,674400.0
2012-02-01 15:00:00,28.76,28.78,28.65,28.65,725600.0,18.6353,18.6483,18.5641,18.5641,725600.0
2012-02-01 15:30:00,28.65,28.65,28.49,28.55,2814700.0,18.5641,18.5641,18.4604,18.4993,2814700.0
2012-02-02 09:30:00,28.71,28.72,28.43,28.6,802900.0,18.6029,18.6094,18.4215,18.5317,802900.0
2012-02-02 10:00:00,28.61,28.68,28.56,28.64,736000.0,18.5381,18.5835,18.5057,18.5576,736000.0
2012-02-02 10:30:00,28.64,28.89,28.62,28.8,872600.0,18.5576,18.7196,18.5446,18.6613,872600.0
2012-02-02 11:00:00,28.81,28.84,28.73,28.74,442500.0,18.6677,18.6872,18.6159,18.6224,442500.0
2012-02-02 11:30:00,28.73,28.74,28.63,28.66,669500.0,18.6159,18.6224,18.5511,18.5705,669500.0
2012-02-02 12:00:00,28.66,28.79,28.63,28.75,415200.0,18.5705,18.6548,18.5511,18.6289,415200.0
2012-02-02 12:30:00,28.75,28.76,28.67,28.73,291600.0,18.6289,18.6353,18.577,18.6159,291600.0
2012-02-02 13:00:00,28.73,28.74,28.6,28.61,282800.0,18.6159,18.6224,18.5317,18.5381,282800.0
2012-02-02 13:30:00,28.6,28.7,28.6,28.67,308100.0,18.5317,18.5965,18.5317,18.577,308100.0
2012-02-02 14:00:00,28.67,28.71,28.63,28.66,473000.0,18.577,18.6029,18.5511,18.5705,473000.0
2012-02-02 14:30:00,28.66,28.67,28.54,28.55,472300.0,18.5705,18.577,18.4928,18.4993,472300.0
2012-02-02 15:00:00,28.55,28.59,28.53,28.55,317600.0,18.4993,18.5252,18.4863,18.4993,317600.0
2012-02-02 15:30:00,28.55,28.61,28.53,28.57,985700.0,18.4993,18.5381,18.4863,18.5122,985700.0
2012-02-03 09:30:00,29.0,29.2,28.9,29.11,1453800.0,18.7908,18.9204,18.726,18.8621,1453800.0
2012-02-03 10:00:00,29.11,29.24,29.11,29.18,1090000.0,18.8621,18.9464,18.8621,18.9075,1090000.0
2012-02-03 10:30:00,29.18,29.24,29.09,29.11,773400.0,18.9075,18.9464,18.8492,18.8621,773400.0
2012-02-03 11:00:00,29.1,29.22,29.05,29.2,525000.0,18.8556,18.9334,18.8232,18.9204,525000.0
2012-02-03 11:30:00,29.21,29.25,29.19,29.21,517500.0,18.9269,18.9528,18.914,18.9269,517500.0
2012-02-03 12:00:00,29.2,29.26,29.16,29.21,691300.0,18.9204,18.9593,18.8945,18.9269,691300.0
2012-02-03 12:30:00,29.21,29.23,29.12,29.16,835100.0,18.9269,18.9399,18.8686,18.8945,835100.0
2012-02-03 13:00:00,29.16,29.2,29.14,29.16,475500.0,18.8945,18.9204,18.8816,18.8945,475500.0
2012-02-03 13:30:00,29.15,29.2,29.13,29.13,425700.0,18.888,18.9204,18.8751,18.8751,425700.0
2012-02-03 14:00:00,29.14,29.2,29.13,29.14,881800.0,18.8816,18.9204,18.8751,18.8816,881800.0
2012-02-03 14:30:00,29.14,29.17,29.1,29.16,616700.0,18.8816,18.901,18.8556,18.8945,616700.0
2012-02-03 15:00:00,29.16,29.16,29.08,29.09,552700.0,18.8945,18.8945,18.8427,18.8492,552700.0
2012-02-03 15:30:00,29.09,29.2,29.0,29.19,2867400.0,18.8492,18.9204,18.7908,18.914,2867400.0
2012-02-06 09:30:00,29.07,29.15,29.0,29.08,719800.0,18.8362,18.888,18.7908,18.8427,719800.0
2012-02-06 10:00:00,29.08,29.1,28.96,28.98,1312500.0,18.8427,18.8556,18.7649,18.7779,1312500.0
2012-02-06 10:30:00,28.98,29.01,28.91,28.96,512700.0,18.7779,18.7973,18.7325,18.7649,512700.0
2012-02-06 11:00:00,28.96,29.04,28.94,28.97,342500.0,18.7649,18.8168,18.752,18.7714,342500.0
2012-02-06 11:30:00,28.98,29.01,28.95,29.0,356300.0,18.7779,18.7973,18.7584,18.7908,356300.0
2012-02-06 12:00:00,29.0,29.05,28.98,29.05,287000.0,18.7908,18.8232,18.7779,18.8232,287000.0
2012-02-06 12:30:00,29.04,29.1,29.02,29.09,265100.0,18.8168,18.8556,18.8038,18.8492,265100.0
2012-02-06 13:00:00,29.08,29.14,29.04,29.12,561200.0,18.8427,18.8816,18.8168,18.8686,561200.0
2012-02-06 13:30:00,29.11,29.18,29.1,29.14,713700.0,18.8621,18.9075,18.8556,18.8816,713700.0
2012-02-06 14:00:00,29.14,29.18,29.1,29.14,508600.0,18.8816,18.9075,18.8556,18.8816,508600.0
2012-02-06 14:30:00,29.13,29.19,29.1,29.12,394400.0,18.8751,18.914,18.8556,18.8686,394400.0
2012-02-06 15:00:00,29.12,29.16,29.1,29.12,572200.0,18.8686,18.8945,18.8556,18.8686,572200.0
2012-02-06 15:30:00,29.12,29.22,29.12,29.14,1483700.0,18.8686,18.9334,18.8686,18.8816,1483700.0
2012-02-07 09:30:00,28.96,29.14,28.96,29.1,648300.0,18.7649,18.8816,18.7649,18.8556,648300.0
2012-02-07 10:00:00,29.1,29.24,29.05,29.19,523500.0,18.8556,18.9464,18.8232,18.914,523500.0
2012-02-07 10:30:00,29.18,29.33,29.18,29.31,462800.0,18.9075,19.0047,18.9075,18.9917,462800.0
2012-02-07 11:00:00,29.3,29.41,29.3,29.41,546300.0,18.9852,19.0565,18.9852,19.0565,546300.0
2012-02-07 11:30:00,29.41,29.46,29.4,29.42,677700.0,19.0565,19.0889,19.05,19.063,677700.0
2012-02-07 12:00:00,29.41,29.5,29.4,29.49,486400.0,19.0565,19.1148,19.05,19.1083,486400.0
2012-02-07 12:30:00,29.5,29.52,29.44,29.5,535500.0,19.1148,19.1278,19.0759,19.1148,535500.0
2012-02-07 13:00:00,29.5,29.57,29.48,29.52,584100.0,19.1148,19.1602,19.1019,19.1278,584100.0
2012-02-07 13:30:00,29.53,29.58,29.49,29.56,806000.0,19.1343,19.1667,19.1083,19.1537,806000.0
2012-02-07 14:00:00,29.56,29.58,29.55,29.56,548000.0,19.1537,19.1667,19.1472,19.1537,548000.0
2012-02-07 14:30:00,29.55,29.56,29.45,29.45,619000.0,19.1472,19.1537,19.0824,19.0824,619000.0
2012-02-07 15:00:00,29.45,29.58,29.44,29.55,753700.0,19.0824,19.1667,19.0759,19.1472,753700.0
2012-02-07 15:30:00,29.55,29.57,29.45,29.45,1737400.0,19.1472,19.1602,19.0824,19.0824,1737400.0
2012-02-08 09:30:00,29.43,29.56,29.37,29.53,726000.0,19.0695,19.1537,19.0306,19.1343,726000.0
2012-02-08 10:00:00,29.54,29.68,29.45,29.65,1157400.0,19.1407,19.2315,19.0824,19.212,1157400.0
2012-02-08 10:30:00,29.65,29.73,29.58,29.71,1042300.0,19.212,19.2639,19.1667,19.2509,1042300.0
2012-02-08 11:00:00,29.7,29.73,29.55,29.59,1269900.0,19.2444,19.2639,19.1472,19.1731,1269900.0
2012-02-08 11:30:00,29.58,29.61,29.53,29.6,881100.0,19.1667,19.1861,19.1343,19.1796,881100.0
2012-02-08 12:00:00,29.6,29.63,29.57,29.6,704800.0,19.1796,19.1991,19.1602,19.1796,704800.0
2012-02-08 12:30:00,29.6,29.67,29.57,29.64,436100.0,19.1796,19.225,19.1602,19.2055,436100.0
2012-02-08 13:00:00,29.64,29.64,29.58,29.62,345200.0,19.2055,19.2055,19.1667,19.1926,345200.0
2012-02-08 13:30:00,29.62,29.66,29.58,29.59,322200.0,19.1926,19.2185,19.1667,19.1731,322200.0
2012-02-08 14:00:00,29.58,29.7,29.58,29.69,473500.0,19.1667,19.2444,19.1667,19.2379,473500.0
2012-02-08 14:30:00,29.69,29.74,29.65,29.67,496800.0,19.2379,19.2703,19.212,19.225,496800.0
2012-02-08 15:00:00,29.66,29.67,29.6,29.61,469500.0,19.2185,19.225,19.1796,19.1861,469500.0
2012-02-08 15:30:00,29.61,29.63,29.57,29.62,1264800.0,19.1861,19.1991,19.1602,19.1926,1264800.0
2012-02-09 09:30:00,29.62,29.67,29.41,29.49,1263800.0,19.1926,19.225,19.0565,19.1083,1263800.0
2012-02-09 10:00:00,29.49,29.53,29.26,29.27,1127400.0,19.1083,19.1343,18.9593,18.9658,1127400.0
2012-02-09 10:30:00,29.27,29.41,29.24,29.37,689000.0,18.9658,19.0565,18.9464,19.0306,689000.0
2012-02-09 11:00:00,29.38,29.44,29.3,29.3,799900.0,19.0371,19.0759,18.9852,18.9852,799900.0
2012-02-09 11:30:00,29.3,29.39,29.21,29.34,587700.0,18.9852,19.0435,18.9269,19.0112,587700.0
2012-02-09 12:00:00,29.35,29.4,29.28,29.29,511100.0,19.0176,19.05,18.9723,18.9788,511100.0
2012-02-09 12:30:00,29.3,29.37,29.26,29.36,263500.0,18.9852,19.0306,18.9593,19.0241,263500.0
2012-02-09 13:00:00,29.36,29.38,29.3,29.33,483800.0,19.0241,19.0371,18.9852,19.0047,483800.0
2012-02-09 13:30:00,29.33,29.35,29.29,29.29,601800.0,19.0047,19.0176,18.9788,18.9788,601800.0
2012-02-09 14:00:00,29.29,29.37,29.26,29.3,727300.0,18.9788,19.0306,18.9593,18.9852,727300.0
2012-02-09 14:30:00,29.3,29.35,29.26,29.33,733600.0,18.9852,19.0176,18.9593,19.0047,733600.0
2012-02-09 15:00:00,29.32,29.39,29.31,29.33,619100.0,18.9982,19.0435,18.9917,19.0047,619100.0
2012-02-09 15:30:00,29.34,29.36,29.3,29.32,1333600.0,19.0112,19.0241,18.9852,18.9982,1333600.0
2012-02-10 09:30:00,29.1,29.15,29.01,29.02,748300.0,18.8556,18.888,18.7973,18.8038,748300.0
2012-02-10 10:00:00,29.02,29.04,28.95,29.0,1138700.0,18.8038,18.8168,18.7584,18.7908,1138700.0
2012-02-10 10:30:00,29.0,29.06,28.96,28.96,963800.0,18.7908,18.8297,18.7649,18.7649,963800.0
2012-02-10 11:00:00,28.96,29.02,28.91,28.92,1007800.0,18.7649,18.8038,18.7325,18.739,1007800.0
2012-02-10 11:30:00,28.91,29.03,28.89,28.96,434800.0,18.7325,18.8103,18.7196,18.7649,434800.0
2012-02-10 12:00:00,28.96,29.0,28.9,28.9,459000.0,18.7649,18.7908,18.726,18.726,459000.0
2012-02-10 12:30:00,28.91,28.98,28.9,28.97,252200.0,18.7325,18.7779,18.726,18.7714,252200.0
2012-02-10 13:00:00,28.98,28.99,28.89,28.9,358400.0,18.7779,18.7844,18.7196,18.726,358400.0
2012-02-10 13:30:00,28.9,28.92,28.87,28.89,372000.0,18.726,18.739,18.7066,18.7196,372000.0
2012-02-10 14:00:00,28.88,28.93,28.87,28.91,270500.0,18.7131,18.7455,18.7066,18.7325,270500.0
2012-02-10 14:30:00,28.91,28.94,28.89,28.93,428000.0,18.7325,18.752,18.7196,18.7455,428000.0
2012-02-10 15:00:00,28.93,28.96,28.89,28.96,551400.0,18.7455,18.7649,18.7196,18.7649,551400.0
2012-02-10 15:30:00,28.96,29.01,28.92,28.99,1058100.0,18.7649,18.7973,18.739,18.7844,1058100.0
2012-02-13 09:30:00,29.19,29.25,29.08,29.14,631900.0,18.914,18.9528,18.8427,18.8816,631900.0
2012-02-13 10:00:00,29.14,29.2,29.12,29.15,818100.0,18.8816,18.9204,18.8686,18.888,818100.0
2012-02-13 10:30:00,29.15,29.17,29.04,29.13,565900.0,18.888,18.901,18.8168,18.8751,565900.0
2012-02-13 11:00:00,29.12,29.19,29.1,29.12,332400.0,18.8686,18.914,18.8556,18.8686,332400.0
2012-02-13 11:30:00,29.11,29.14,29.09,29.12,233400.0,18.8621,18.8816,18.8492,18.8686,233400.0
2012-02-13 12:00:00,29.12,29.15,29.01,29.02,456200.0,18.8686,18.888,18.7973,18.8038,456200.0
2012-02-13 12:30:00,29.01,29.1,28.99,29.1,294600.0,18.7973,18.8556,18.7844,18.8556,294600.0
2012-02-13 13:00:00,29.09,29.22,29.09,29.2,295100.0,18.8492,18.9334,18.8492,18.9204,295100.0
2012-02-13 13:30:00,29.2,29.22,29.18,29.2,313000.0,18.9204,18.9334,18.9075,18.9204,313000.0
2012-02-13 14:00:00,29.2,29.21,29.14,29.19,227000.0,18.9204,18.9269,18.8816,18.914,227000.0
2012-02-13 14:30:00,29.18,29.21,29.14,29.19,429400.0,18.9075,18.9269,18.8816,18.914,429400.0
2012-02-13 15:00:00,29.19,29.23,29.13,29.22,514100.0,18.914,18.9399,18.8751,18.9334,514100.0
2012-02-13 15:30:00,29.21,29.21,29.12,29.2,1046100.0,18.9269,18.9269,18.8686,18.9204,1046100.0
2012-02-14 09:30:00,29.18,29.24,28.81,28.81,1125200.0,18.9075,18.9464,18.6677,18.6677,1125200.0
2012-02-14 10:00:00,28.82,28.88,28.62,28.84,1161200.0,18.6742,18.7131,18.5446,18.6872,1161200.0
2012-02-14 10:30:00,28.84,28.89,28.72,28.76,588200.0,18.6872,18.7196,18.6094,18.6353,588200.0
2012-02-14 11:00:00,28.75,28.93,28.74,28.93,424900.0,18.6289,18.7455,18.6224,18.7455,424900.0
2012-02-14 11:30:00,28.92,28.96,28.86,28.87,288800.0,18.739,18.7649,18.7001,18.7066,288800.0
2012-02-14 12:00:00,28.88,28.9,28.81,28.87,292600.0,18.7131,18.726,18.6677,18.7066,292600.0
2012-02-14 12:30:00,28.88,28.96,28.84,28.87,425300.0,18.7131,18.7649,18.6872,18.7066,425300.0
2012-02-14 13:00:00,28.88,28.89,28.78,28.86,382800.0,18.7131,18.7196,18.6483,18.7001,382800.0
2012-02-14 13:30:00,28.86,28.89,28.81,28.86,338200.0,18.7001,18.7196,18.6677,18.7001,338200.0
2012-02-14 14:00:00,28.87,28.88,28.77,28.78,497100.0,18.7066,18.7131,18.6418,18.6483,497100.0
2012-02-14 14:30:00,28.78,28.84,28.75,28.83,536300.0,18.6483,18.6872,18.6289,18.6807,536300.0
2012-02-14 15:00:00,28.84,28.88,28.72,28.83,1153100.0,18.6872,18.7131,18.6094,18.6807,1153100.0
2012-02-14 15:30:00,28.82,29.03,28.79,29.02,1659400.0,18.6742,18.8103,18.6548,18.8038,1659400.0
2012-02-15 09:30:00,29.01,29.12,28.79,29.0,1088000.0,18.7973,18.8686,18.6548,18.7908,1088000.0
2012-02-15 10:00:00,29.01,29.15,28.94,28.99,720400.0,18.7973,18.888,18.752,18.7844,720400.0
2012-02-15 10:30:00,28.99,29.01,28.81,28.84,477500.0,18.7844,18.7973,18.6677,18.6872,477500.0
2012-02-15 11:00:00,28.84,28.92,28.82,28.87,465100.0,18.6872,18.739,18.6742,18.7066,465100.0
2012-02-15 11:30:00,28.87,28.87,28.79,28.82,530800.0,18.7066,18.7066,18.6548,18.6742,530800.0
2012-02-15 12:00:00,28.82,28.85,28.77,28.8,369900.0,18.6742,18.6936,18.6418,18.6613,369900.0
2012-02-15 12:30:00,28.81,28.83,28.7,28.74,609500.0,18.6677,18.6807,18.5965,18.6224,609500.0
2012-02-15 13:00:00,28.74,28.77,28.66,28.71,435400.0,18.6224,18.6418,18.5705,18.6029,435400.0
2012-02-15 13:30:00,28.72,28.79,28.67,28.79,291400.0,18.6094,18.6548,18.577,18.6548,291400.0
2012-02-15 14:00:00,28.79,28.81,28.66,28.76,459700.0,18.6548,18.6677,18.5705,18.6353,459700.0
2012-02-15 14:30:00,28.76,28.78,28.63,28.63,484700.0,18.6353,18.6483,18.5511,18.5511,484700.0
2012-02-15 15:00:00,28.64,28.7,28.58,28.64,722700.0,18.5576,18.5965,18.5187,18.5576,722700.0
2012-02-15 15:30:00,28.64,28.69,28.6,28.64,1810100.0,18.5576,18.59,18.5317,18.5576,1810100.0
2012-02-16 09:30:00,28.65,28.75,28.51,28.61,612400.0,18.5641,18.6289,18.4733,18.5381,612400.0
2012-02-16 10:00:00,28.62,28.84,28.6,28.8,708800.0,18.5446,18.6872,18.5317,18.6613,708800.0
2012-02-16 10:30:00,28.81,28.89,28.78,28.87,545200.0,18.6677,18.7196,18.6483,18.7066,545200.0
2012-02-16 11:00:00,28.87,28.99,28.82,28.97,740800.0,18.7066,18.7844,18.6742,18.7714,740800.0
2012-02-16 11:30:00,28.97,29.17,28.94,29.08,1295300.0,18.7714,18.901,18.752,18.8427,1295300.0
2012-02-16 12:00:00,29.08,29.11,28.99,29.01,633600.0,18.8427,18.8621,18.7844,18.7973,633600.0
2012-02-16 12:30:00,29.01,29.04,28.98,29.03,328400.0,18.7973,18.8168,18.7779,18.8103,328400.0
2012-02-16 13:00:00,29.03,29.05,28.99,29.01,477500.0,18.8103,18.8232,18.7844,18.7973,477500.0
2012-02-16 13:30:00,29.01,29.07,29.01,29.04,402200.0,18.7973,18.8362,18.7973,18.8168,402200.0
2012-02-16 14:00:00,29.05,29.06,28.96,28.98,325100.0,18.8232,18.8297,18.7649,18.7779,325100.0
2012-02-16 14:30:00,28.98,29.05,28.98,29.04,455700.0,18.7779,18.8232,18.7779,18.8168,455700.0
2012-02-16 15:00:00,29.04,29.06,28.92,29.01,777300.0,18.8168,18.8297,18.739,18.7973,777300.0
2012-02-16 15:30:00,29.01,29.1,28.98,29.08,1770600.0,18.7973,18.8556,18.7779,18.8427,1770600.0
2012-02-17 09:30:00,29.08,29.25,28.95,29.2,1976300.0,18.8427,18.9528,18.7584,18.9204,1976300.0
2012-02-17 10:00:00,29.21,29.21,29.04,29.05,553100.0,18.9269,18.9269,18.8168,18.8232,553100.0
2012-02-17 10:30:00,29.05,29.19,29.03,29.18,467200.0,18.8232,18.914,18.8103,18.9075,467200.0
2012-02-17 11:00:00,29.19,29.19,29.09,29.15,365600.0,18.914,18.914,18.8492,18.888,365600.0
2012-02-17 11:30:00,29.16,29.24,29.14,29.24,252100.0,18.8945,18.9464,18.8816,18.9464,252100.0
2012-02-17 12:00:00,29.24,29.26,29.22,29.25,196200.0,18.9464,18.9593,18.9334,18.9528,196200.0
2012-02-17 12:30:00,29.25,29.26,29.2,29.2,145200.0,18.9528,18.9593,18.9204,18.9204,145200.0
2012-02-17 13:00:00,29.2,29.24,29.18,29.22,138000.0,18.9204,18.9464,18.9075,18.9334,138000.0
2012-02-17 13:30:00,29.23,29.26,29.22,29.26,216600.0,18.9399,18.9593,18.9334,18.9593,216600.0
2012-02-17 14:00:00,29.25,29.27,29.23,29.25,235200.0,18.9528,18.9658,18.9399,18.9528,235200.0
2012-02-17 14:30:00,29.25,29.3,29.25,29.25,356100.0,18.9528,18.9852,18.9528,18.9528,356100.0
2012-02-17 15:00:00,29.25,29.41,29.25,29.37,927500.0,18.9528,19.0565,18.9528,19.0306,927500.0
2012-02-17 15:30:00,29.37,29.41,29.26,29.35,1999800.0,19.0306,19.0565,18.9593,19.0176,1999800.0
2012-02-21 09:30:00,29.23,29.35,29.19,29.26,1179800.0,18.9399,19.0176,18.914,18.9593,1179800.0
2012-02-21 10:00:00,29.27,29.42,29.25,29.3,663000.0,18.9658,19.063,18.9528,18.9852,663000.0
2012-02-21 10:30:00,29.29,29.43,29.29,29.41,535600.0,18.9788,19.0695,18.9788,19.0565,535600.0
2012-02-21 11:00:00,29.41,29.45,29.37,29.42,373300.0,19.0565,19.0824,19.0306,19.063,373300.0
2012-02-21 11:30:00,29.42,29.45,29.35,29.35,414500.0,19.063,19.0824,19.0176,19.0176,414500.0
2012-02-21 12:00:00,29.35,29.53,29.33,29.49,618800.0,19.0176,19.1343,19.0047,19.1083,618800.0
2012-02-21 12:30:00,29.48,29.53,29.48,29.5,314200.0,19.1019,19.1343,19.1019,19.1148,314200.0
2012-02-21 13:00:00,29.5,29.51,29.43,29.43,283200.0,19.1148,19.1213,19.0695,19.0695,283200.0
2012-02-21 13:30:00,29.43,29.45,29.36,29.41,317200.0,19.0695,19.0824,19.0241,19.0565,317200.0
2012-02-21 14:00:00,29.41,29.42,29.24,29.24,828800.0,19.0565,19.063,18.9464,18.9464,828800.0
2012-02-21 14:30:00,29.25,29.25,29.02,29.07,1425300.0,18.9528,18.9528,18.8038,18.8362,1425300.0
2012-02-21 15:00:00,29.08,29.2,29.02,29.08,852800.0,18.8427,18.9204,18.8038,18.8427,852800.0
2012-02-21 15:30:00,29.08,29.16,29.05,29.12,2470900.0,18.8427,18.8945,18.8232,18.8686,2470900.0
2012-02-22 09:30:00,29.02,29.14,28.89,28.9,902600.0,18.8038,18.8816,18.7196,18.726,902600.0
2012-02-22 10:00:00,28.89,28.94,28.76,28.86,2158900.0,18.7196,18.752,18.6353,18.7001,2158900.0
2012-02-22 10:30:00,28.87,28.94,28.84,28.89,492200.0,18.7066,18.752,18.6872,18.7196,492200.0
2012-02-22 11:00:00,28.89,28.94,28.85,28.9,498900.0,18.7196,18.752,18.6936,18.726,498900.0
2012-02-22 11:30:00,28.9,28.93,28.86,28.88,711000.0,18.726,18.7455,18.7001,18.7131,711000.0
2012-02-22 12:00:00,28.88,28.9,28.85,28.86,404200.0,18.7131,18.726,18.6936,18.7001,404200.0
2012-02-22 12:30:00,28.86,28.88,28.84,28.85,302000.0,18.7001,18.7131,18.6872,18.6936,302000.0
2012-02-22 13:00:00,28.86,28.89,28.84,28.84,287300.0,18.7001,18.7196,18.6872,18.6872,287300.0
2012-02-22 13:30:00,28.85,28.85,28.8,28.83,297900.0,18.6936,18.6936,18.6613,18.6807,297900.0
2012-02-22 14:00:00,28.83,28.89,28.82,28.85,383700.0,18.6807,18.7196,18.6742,18.6936,383700.0
2012-02-22 14:30:00,28.85,28.86,28.81,28.83,311800.0,18.6936,18.7001,18.6677,18.6807,311800.0
2012-02-22 15:00:00,28.83,28.9,28.79,28.88,450200.0,18.6807,18.726,18.6548,18.7131,450200.0
2012-02-22 15:30:00,28.87,28.89,28.8,28.82,1295100.0,18.7066,18.7196,18.6613,18.6742,1295100.0
2012-02-23 09:30:00,28.81,28.88,28.77,28.78,438200.0,18.6677,18.7131,18.6418,18.6483,438200.0
2012-02-23 10:00:00,28.78,28.88,28.78,28.87,425300.0,18.6483,18.7131,18.6483,18.7066,425300.0
2012-02-23 10:30:00,28.86,28.95,28.83,28.95,458700.0,18.7001,18.7584,18.6807,18.7584,458700.0
2012-02-23 11:00:00,28.95,29.04,28.9,29.02,524200.0,18.7584,18.8168,18.726,18.8038,524200.0
2012-02-23 11:30:00,29.02,29.07,29.01,29.05,325900.0,18.8038,18.8362,18.7973,18.8232,325900.0
2012-02-23 12:00:00,29.04,29.1,29.02,29.1,319600.0,18.8168,18.8556,18.8038,18.8556,319600.0
2012-02-23 12:30:00,29.1,29.15,29.06,29.08,260000.0,18.8556,18.888,18.8297,18.8427,260000.0
2012-02-23 13:00:00,29.09,29.1,29.03,29.04,363100.0,18.8492,18.8556,18.8103,18.8168,363100.0
2012-02-23 13:30:00,29.04,29.07,29.01,29.04,402300.0,18.8168,18.8362,18.7973,18.8168,402300.0
2012-02-23 14:00:00,29.05,29.05,29.01,29.04,227400.0,18.8232,18.8232,18.7973,18.8168,227400.0
2012-02-23 14:30:00,29.04,29.05,28.99,29.01,511000.0,18.8168,18.8232,18.7844,18.7973,511000.0
2012-02-23 15:00:00,29.01,29.05,28.99,29.03,414600.0,18.7973,18.8232,18.7844,18.8103,414600.0
2012-02-23 15:30:00,29.03,29.05,28.89,28.98,2079300.0,18.8103,18.8232,18.7196,18.7779,2079300.0
2012-02-24 09:30:00,29.02,29.16,28.98,29.05,750100.0,18.8038,18.8945,18.7779,18.8232,750100.0
2012-02-24 10:00:00,29.06,29.08,28.91,28.95,585400.0,18.8297,18.8427,18.7325,18.7584,585400.0
2012-02-24 10:30:00,28.95,29.0,28.86,28.87,508000.0,18.7584,18.7908,18.7001,18.7066,508000.0
2012-02-24 11:00:00,28.87,28.93,28.86,28.9,226900.0,18.7066,18.7455,18.7001,18.726,226900.0
2012-02-24 11:30:00,28.9,28.98,28.87,28.98,279500.0,18.726,18.7779,18.7066,18.7779,279500.0
2012-02-24 12:00:00,28.98,28.98,28.83,28.85,463000.0,18.7779,18.7779,18.6807,18.6936,463000.0
2012-02-24 12:30:00,28.86,28.93,28.83,28.83,451000.0,18.7001,18.7455,18.6807,18.6807,451000.0
2012-02-24 13:00:00,28.83,28.84,28.76,28.78,389300.0,18.6807,18.6872,18.6353,18.6483,389300.0
2012-02-24 13:30:00,28.78,28.79,28.72,28.74,341400.0,18.6483,18.6548,18.6094,18.6224,341400.0
2012-02-24 14:00:00,28.74,28.76,28.7,28.71,323200.0,18.6224,18.6353,18.5965,18.6029,323200.0
2012-02-24 14:30:00,28.71,28.75,28.66,28.7,429700.0,18.6029,18.6289,18.5705,18.5965,429700.0
2012-02-24 15:00:00,28.7,28.79,28.69,28.78,401200.0,18.5965,18.6548,18.59,18.6483,401200.0
2012-02-24 15:30:00,28.78,28.78,28.7,28.73,1623200.0,18.6483,18.6483,18.5965,18.6159,1623200.0
2012-02-27 09:30:00,28.57,28.75,28.5,28.72,900000.0,18.5122,18.6289,18.4669,18.6094,900000.0
2012-02-27 10:00:00,28.72,28.76,28.6,28.62,816300.0,18.6094,18.6353,18.5317,18.5446,816300.0
2012-02-27 10:30:00,28.62,28.84,28.59,28.8,652500.0,18.5446,18.6872,18.5252,18.6613,652500.0
2012-02-27 11:00:00,28.8,28.96,28.8,28.94,395200.0,18.6613,18.7649,18.6613,18.752,395200.0
2012-02-27 11:30:00,28.95,29.07,28.93,29.07,496800.0,18.7584,18.8362,18.7455,18.8362,496800.0
2012-02-27 12:00:00,29.07,29.17,29.07,29.09,727700.0,18.8362,18.901,18.8362,18.8492,727700.0
2012-02-27 12:30:00,29.09,29.21,29.05,29.16,782100.0,18.8492,18.9269,18.8232,18.8945,782100.0
2012-02-27 13:00:00,29.16,29.18,29.12,29.16,486200.0,18.8945,18.9075,18.8686,18.8945,486200.0
2012-02-27 13:30:00,29.17,29.24,29.16,29.19,341200.0,18.901,18.9464,18.8945,18.914,341200.0
2012-02-27 14:00:00,29.19,29.27,29.18,29.25,460800.0,18.914,18.9658,18.9075,18.9528,460800.0
2012-02-27 14:30:00,29.25,29.29,29.2,29.28,720300.0,18.9528,18.9788,18.9204,18.9723,720300.0
2012-02-27 15:00:00,29.27,29.36,29.26,29.34,1488100.0,18.9658,19.0241,18.9593,19.0112,1488100.0
2012-02-27 15:30:00,29.34,29.41,29.29,29.31,3265800.0,19.0112,19.0565,18.9788,18.9917,3265800.0
2012-02-28 09:30:00,29.33,29.37,29.15,29.27,651700.0,19.0047,19.0306,18.888,18.9658,651700.0
2012-02-28 10:00:00,29.28,29.37,29.15,29.19,731400.0,18.9723,19.0306,18.888,18.914,731400.0
2012-02-28 10:30:00,29.19,29.21,29.15,29.17,779100.0,18.914,18.9269,18.888,18.901,779100.0
2012-02-28 11:00:00,29.18,29.19,29.15,29.16,689100.0,18.9075,18.914,18.888,18.8945,689100.0
2012-02-28 11:30:00,29.17,29.18,29.11,29.14,543400.0,18.901,18.9075,18.8621,18.8816,543400.0
2012-02-28 12:00:00,29.14,29.16,29.12,29.13,305000.0,18.8816,18.8945,18.8686,18.8751,305000.0
2012-02-28 12:30:00,29.12,29.17,29.11,29.16,388300.0,18.8686,18.901,18.8621,18.8945,388300.0
2012-02-28 13:00:00,29.16,29.17,29.15,29.17,215800.0,18.8945,18.901,18.888,18.901,215800.0
2012-02-28 13:30:00,29.16,29.17,29.09,29.15,405300.0,18.8945,18.901,18.8492,18.888,405300.0
2012-02-28 14:00:00,29.14,29.19,29.13,29.15,322800.0,18.8816,18.914,18.8751,18.888,322800.0
2012-02-28 14:30:00,29.15,29.2,29.12,29.16,482000.0,18.888,18.9204,18.8686,18.8945,482000.0
2012-02-28 15:00:00,29.17,29.17,29.11,29.12,418200.0,18.901,18.901,18.8621,18.8686,418200.0
2012-02-28 15:30:00,29.13,29.21,29.09,29.16,1311600.0,18.8751,18.9269,18.8492,18.8945,1311600.0
2012-02-29 09:30:00,29.25,29.47,29.18,29.36,600600.0,18.9528,19.0954,18.9075,19.0241,600600.0
2012-02-29 10:00:00,29.37,29.45,29.31,29.38,711100.0,19.0306,19.0824,18.9917,19.0371,711100.0
2012-02-29 10:30:00,29.37,29.38,29.2,29.37,700900.0,19.0306,19.0371,18.9204,19.0306,700900.0
2012-02-29 11:00:00,29.37,29.38,29.19,29.19,416800.0,19.0306,19.0371,18.914,18.914,416800.0
2012-02-29 11:30:00,29.19,29.43,29.17,29.42,427300.0,18.914,19.0695,18.901,19.063,427300.0
2012-02-29 12:00:00,29.42,29.43,29.27,29.43,500300.0,19.063,19.0695,18.9658,19.0695,500300.0
2012-02-29 12:30:00,29.42,29.43,29.34,29.35,294200.0,19.063,19.0695,19.0112,19.0176,294200.0
2012-02-29 13:00:00,29.36,29.46,29.36,29.45,591600.0,19.0241,19.0889,19.0241,19.0824,591600.0
2012-02-29 13:30:00,29.44,29.57,29.43,29.56,687100.0,19.0759,19.1602,19.0695,19.1537,687100.0
2012-02-29 14:00:00,29.56,29.62,29.51,29.55,564900.0,19.1537,19.1926,19.1213,19.1472,564900.0
2012-02-29 14:30:00,29.56,29.57,29.49,29.5,467900.0,19.1537,19.1602,19.1083,19.1148,467900.0
2012-02-29 15:00:00,29.51,29.51,29.41,29.44,675100.0,19.1213,19.1213,19.0565,19.0759,675100.0
2012-02-29 15:30:00,29.43,29.5,29.34,29.41,2214900.0,19.0695,19.1148,19.0112,19.0565,2214900.0
2012-03-01 09:30:00,29.43,29.74,29.37,29.7,768500.0,19.0695,19.2703,19.0306,19.2444,768500.0
2012-03-01 10:00:00,29.69,29.69,29.53,29.57,833000.0,19.2379,19.2379,19.1343,19.1602,833000.0
2012-03-01 10:30:00,29.56,29.6,29.55,29.6,652800.0,19.1537,19.1796,19.1472,19.1796,652800.0
2012-03-01 11:00:00,29.6,29.68,29.59,29.68,632200.0,19.1796,19.2315,19.1731,19.2315,632200.0
2012-03-01 11:30:00,29.68,29.73,29.64,29.68,406800.0,19.2315,19.2639,19.2055,19.2315,406800.0
2012-03-01 12:00:00,29.67,29.74,29.63,29.72,379600.0,19.225,19.2703,19.1991,19.2574,379600.0
2012-03-01 12:30:00,29.73,29.74,29.68,29.71,302900.0,19.2639,19.2703,19.2315,19.2509,302900.0
2012-03-01 13:00:00,29.71,29.71,29.59,29.7,531400.0,19.2509,19.2509,19.1731,19.2444,531400.0
2012-03-01 13:30:00,29.7,29.71,29.61,29.69,365700.0,19.2444,19.2509,19.1861,19.2379,365700.0
2012-03-01 14:00:00,29.69,29.76,29.66,29.76,975600.0,19.2379,19.2833,19.2185,19.2833,975600.0
2012-03-01 14:30:00,29.75,29.78,29.7,29.73,686500.0,19.2768,19.2963,19.2444,19.2639,686500.0
2012-03-01 15:00:00,29.73,29.76,29.55,29.71,1008200.0,19.2639,19.2833,19.1472,19.2509,1008200.0
2012-03-01 15:30:00,29.72,29.77,29.59,29.72,2111100.0,19.2574,19.2898,19.1731,19.2574,2111100.0
2012-03-02 09:30:00,29.79,29.79,29.55,29.59,481200.0,19.3027,19.3027,19.1472,19.1731,481200.0
2012-03-02 10:00:00,29.59,29.69,29.5,29.65,650800.0,19.1731,19.2379,19.1148,19.212,650800.0
2012-03-02 10:30:00,29.65,29.66,29.54,29.57,636400.0,19.212,19.2185,19.1407,19.1602,636400.0
2012-03-02 11:00:00,29.58,29.59,29.35,29.42,852100.0,19.1667,19.1731,19.0176,19.063,852100.0
2012-03-02 11:30:00,29.43,29.47,29.33,29.34,510100.0,19.0695,19.0954,19.0047,19.0112,510100.0
2012-03-02 12:00:00,29.34,29.38,29.29,29.37,736300.0,19.0112,19.0371,18.9788,19.0306,736300.0
2012-03-02 12:30:00,29.37,29.4,29.34,29.36,397600.0,19.0306,19.05,19.0112,19.0241,397600.0
2012-03-02 13:00:00,29.36,29.38,29.26,29.32,388900.0,19.0241,19.0371,18.9593,18.9982,388900.0
2012-03-02 13:30:00,29.33,29.43,29.33,29.36,333600.0,19.0047,19.0695,19.0047,19.0241,333600.0
2012-03-02 14:00:00,29.37,29.38,29.29,29.3,443300.0,19.0306,19.0371,18.9788,18.9852,443300.0
2012-03-02 14:30:00,29.31,29.35,29.27,29.28,680700.0,18.9917,19.0176,18.9658,18.9723,680700.0
2012-03-02 15:00:00,29.28,29.29,29.21,29.24,1001300.0,18.9723,18.9788,18.9269,18.9464,1001300.0
2012-03-02 15:30:00,29.24,29.32,29.24,29.27,1746400.0,18.9464,18.9982,18.9464,18.9658,1746400.0
2012-03-05 09:30:00,29.11,29.13,28.84,28.84,819700.0,18.8621,18.8751,18.6872,18.6872,819700.0
2012-03-05 10:00:00,28.85,28.94,28.74,28.78,1241200.0,18.6936,18.752,18.6224,18.6483,1241200.0
2012-03-05 10:30:00,28.77,28.87,28.75,28.78,589200.0,18.6418,18.7066,18.6289,18.6483,589200.0
2012-03-05 11:00:00,28.78,28.87,28.77,28.81,697900.0,18.6483,18.7066,18.6418,18.6677,697900.0
2012-03-05 11:30:00,28.81,28.83,28.64,28.64,921400.0,18.6677,18.6807,18.5576,18.5576,921400.0
2012-03-05 12:00:00,28.64,28.66,28.57,28.64,628300.0,18.5576,18.5705,18.5122,18.5576,628300.0
2012-03-05 12:30:00,28.64,28.71,28.62,28.67,353700.0,18.5576,18.6029,18.5446,18.577,353700.0
2012-03-05 13:00:00,28.68,28.73,28.67,28.71,273300.0,18.5835,18.6159,18.577,18.6029,273300.0
2012-03-05 13:30:00,28.72,28.73,28.67,28.7,365300.0,18.6094,18.6159,18.577,18.5965,365300.0
2012-03-05 14:00:00,28.71,28.78,28.7,28.77,380400.0,18.6029,18.6483,18.5965,18.6418,380400.0
2012-03-05 14:30:00,28.78,28.87,28.73,28.85,461200.0,18.6483,18.7066,18.6159,18.6936,461200.0
2012-03-05 15:00:00,28.85,28.94,28.84,28.88,801200.0,18.6936,18.752,18.6872,18.7131,801200.0
2012-03-05 15:30:00,28.88,28.97,28.87,28.9,1546300.0,18.7131,18.7714,18.7066,18.726,1546300.0
2012-03-06 09:30:00,28.62,28.73,28.55,28.57,1078000.0,18.5446,18.6159,18.4993,18.5122,1078000.0
2012-03-06 10:00:00,28.57,28.63,28.46,28.52,915000.0,18.5122,18.5511,18.4409,18.4798,915000.0
2012-03-06 10:30:00,28.51,28.65,28.43,28.43,599100.0,18.4733,18.5641,18.4215,18.4215,599100.0
2012-03-06 11:00:00,28.43,28.49,28.41,28.42,480100.0,18.4215,18.4604,18.4085,18.415,480100.0
2012-03-06 11:30:00,28.43,28.43,28.35,28.41,555900.0,18.4215,18.4215,18.3697,18.4085,555900.0
2012-03-06 12:00:00,28.41,28.43,28.35,28.38,370400.0,18.4085,18.4215,18.3697,18.3891,370400.0
2012-03-06 12:30:00,28.37,28.46,28.37,28.39,248200.0,18.3826,18.4409,18.3826,18.3956,248200.0
2012-03-06 13:00:00,28.39,28.4,28.29,28.32,410200.0,18.3956,18.4021,18.3308,18.3502,410200.0
2012-03-06 13:30:00,28.31,28.36,28.29,28.33,407800.0,18.3438,18.3761,18.3308,18.3567,407800.0
2012-03-06 14:00:00,28.34,28.4,28.29,28.32,454500.0,18.3632,18.4021,18.3308,18.3502,454500.0
2012-03-06 14:30:00,28.32,28.35,28.3,28.33,364100.0,18.3502,18.3697,18.3373,18.3567,364100.0
2012-03-06 15:00:00,28.33,28.39,28.3,28.32,572900.0,18.3567,18.3956,18.3373,18.3502,572900.0
2012-03-06 15:30:00,28.32,28.39,28.26,28.37,1627300.0,18.3502,18.3956,18.3114,18.3826,1627300.0
2012-03-07 09:30:00,28.35,28.49,28.32,28.38,846900.0,18.3697,18.4604,18.3502,18.3891,846900.0
2012-03-07 10:00:00,28.38,28.45,28.35,28.37,507800.0,18.3891,18.4345,18.3697,18.3826,507800.0
2012-03-07 10:30:00,28.37,28.45,28.37,28.42,503500.0,18.3826,18.4345,18.3826,18.415,503500.0
2012-03-07 11:00:00,28.42,28.56,28.41,28.52,476300.0,18.415,18.5057,18.4085,18.4798,476300.0
2012-03-07 11:30:00,28.53,28.68,28.53,28.66,573600.0,18.4863,18.5835,18.4863,18.5705,573600.0
2012-03-07 12:00:00,28.66,28.7,28.61,28.67,272500.0,18.5705,18.5965,18.5381,18.577,272500.0
2012-03-07 12:30:00,28.67,28.77,28.66,28.74,364200.0,18.577,18.6418,18.5705,18.6224,364200.0
2012-03-07 13:00:00,28.75,28.75,28.65,28.67,308900.0,18.6289,18.6289,18.5641,18.577,308900.0
2012-03-07 13:30:00,28.67,28.69,28.64,28.65,269500.0,18.577,18.59,18.5576,18.5641,269500.0
2012-03-07 14:00:00,28.66,28.72,28.66,28.69,286800.0,18.5705,18.6094,18.5705,18.59,286800.0
2012-03-07 14:30:00,28.7,28.7,28.62,28.66,388800.0,18.5965,18.5965,18.5446,18.5705,388800.0
2012-03-07 15:00:00,28.66,28.69,28.61,28.64,430000.0,18.5705,18.59,18.5381,18.5576,430000.0
2012-03-07 15:30:00,28.64,28.67,28.6,28.63,1364600.0,18.5576,18.577,18.5317,18.5511,1364600.0
2012-03-08 09:30:00,28.85,29.0,28.71,28.81,657100.0,18.6936,18.7908,18.6029,18.6677,657100.0
2012-03-08 10:00:00,28.81,28.85,28.7,28.79,406100.0,18.6677,18.6936,18.5965,18.6548,406100.0
2012-03-08 10:30:00,28.79,28.96,28.77,28.93,393700.0,18.6548,18.7649,18.6418,18.7455,393700.0
2012-03-08 11:00:00,28.93,28.98,28.9,28.97,429200.0,18.7455,18.7779,18.726,18.7714,429200.0
2012-03-08 11:30:00,28.98,29.12,28.95,29.1,394700.0,18.7779,18.8686,18.7584,18.8556,394700.0
2012-03-08 12:00:00,29.11,29.13,29.06,29.07,263900.0,18.8621,18.8751,18.8297,18.8362,263900.0
2012-03-08 12:30:00,29.07,29.07,28.99,29.04,394200.0,18.8362,18.8362,18.7844,18.8168,394200.0
2012-03-08 13:00:00,29.05,29.06,29.0,29.02,347700.0,18.8232,18.8297,18.7908,18.8038,347700.0
2012-03-08 13:30:00,29.03,29.04,29.0,29.02,224500.0,18.8103,18.8168,18.7908,18.8038,224500.0
2012-03-08 14:00:00,29.01,29.09,29.01,29.07,277700.0,18.7973,18.8492,18.7973,18.8362,277700.0
2012-03-08 14:30:00,29.08,29.24,29.03,29.24,535100.0,18.8427,18.9464,18.8103,18.9464,535100.0
2012-03-08 15:00:00,29.24,29.27,29.18,29.19,666400.0,18.9464,18.9658,18.9075,18.914,666400.0
2012-03-08 15:30:00,29.18,29.24,29.16,29.17,1617400.0,18.9075,18.9464,18.8945,18.901,1617400.0
2012-03-09 09:30:00,29.26,29.55,29.17,29.53,875700.0,18.9593,19.1472,18.901,19.1343,875700.0
2012-03-09 10:00:00,29.53,29.69,29.5,29.66,712300.0,19.1343,19.2379,19.1148,19.2185,712300.0
2012-03-09 10:30:00,29.67,29.81,29.67,29.76,799900.0,19.225,19.3157,19.225,19.2833,799900.0
2012-03-09 11:00:00,29.76,29.86,29.74,29.84,615600.0,19.2833,19.3481,19.2703,19.3351,615600.0
2012-03-09 11:30:00,29.84,29.87,29.77,29.86,883800.0,19.3351,19.3546,19.2898,19.3481,883800.0
2012-03-09 12:00:00,29.86,29.88,29.82,29.82,373500.0,19.3481,19.361,19.3222,19.3222,373500.0
2012-03-09 12:30:00,29.82,29.83,29.78,29.8,347000.0,19.3222,19.3287,19.2963,19.3092,347000.0
2012-03-09 13:00:00,29.79,29.85,29.78,29.8,329400.0,19.3027,19.3416,19.2963,19.3092,329400.0
2012-03-09 13:30:00,29.8,29.87,29.8,29.86,370400.0,19.3092,19.3546,19.3092,19.3481,370400.0
2012-03-09 14:00:00,29.86,29.88,29.84,29.87,501000.0,19.3481,19.361,19.3351,19.3546,501000.0
2012-03-09 14:30:00,29.86,29.88,29.68,29.74,879300.0,19.3481,19.361,19.2315,19.2703,879300.0
2012-03-09 15:00:00,29.74,29.78,29.72,29.76,651800.0,19.2703,19.2963,19.2574,19.2833,651800.0
2012-03-09 15:30:00,29.76,29.79,29.69,29.73,1735800.0,19.2833,19.3027,19.2379,19.2639,1735800.0
2012-03-12 09:30:00,29.65,29.68,29.35,29.43,801000.0,19.212,19.2315,19.0176,19.0695,801000.0
2012-03-12 10:00:00,29.42,29.43,29.34,29.39,723100.0,19.063,19.0695,19.0112,19.0435,723100.0
2012-03-12 10:30:00,29.39,29.55,29.35,29.52,364800.0,19.0435,19.1472,19.0176,19.1278,364800.0
2012-03-12 11:00:00,29.51,29.54,29.34,29.36,556300.0,19.1213,19.1407,19.0112,19.0241,556300.0
2012-03-12 11:30:00,29.37,29.39,29.31,29.36,354600.0,19.0306,19.0435,18.9917,19.0241,354600.0
2012-03-12 12:00:00,29.36,29.58,29.32,29.52,352300.0,19.0241,19.1667,18.9982,19.1278,352300.0
2012-03-12 12:30:00,29.52,29.59,29.5,29.58,233500.0,19.1278,19.1731,19.1148,19.1667,233500.0
2012-03-12 13:00:00,29.57,29.67,29.55,29.65,205000.0,19.1602,19.225,19.1472,19.212,205000.0
2012-03-12 13:30:00,29.64,29.71,29.63,29.63,328400.0,19.2055,19.2509,19.1991,19.1991,328400.0
2012-03-12 14:00:00,29.64,29.66,29.57,29.66,323600.0,19.2055,19.2185,19.1602,19.2185,323600.0
2012-03-12 14:30:00,29.66,29.72,29.63,29.72,393200.0,19.2185,19.2574,19.1991,19.2574,393200.0
2012-03-12 15:00:00,29.72,29.72,29.63,29.64,332000.0,19.2574,19.2574,19.1991,19.2055,332000.0
2012-03-12 15:30:00,29.64,29.71,29.61,29.67,1353100.0,19.2055,19.2509,19.1861,19.225,1353100.0
2012-03-13 09:30:00,29.8,29.95,29.74,29.93,630300.0,19.3092,19.4064,19.2703,19.3934,630300.0
2012-03-13 10:00:00,29.92,29.98,29.91,29.98,691400.0,19.387,19.4258,19.3805,19.4258,691400.0
2012-03-13 10:30:00,29.97,30.14,29.96,30.1,1886600.0,19.4194,19.5295,19.4129,19.5036,1886600.0
2012-03-13 11:00:00,30.1,30.22,29.8,30.16,1373800.0,19.5036,19.5814,19.3092,19.5425,1373800.0
2012-03-13 11:30:00,30.16,30.23,30.16,30.18,789000.0,19.5425,19.5878,19.5425,19.5554,789000.0
2012-03-13 12:00:00,30.17,30.21,30.11,30.19,634500.0,19.549,19.5749,19.5101,19.5619,634500.0
2012-03-13 12:30:00,30.18,30.2,30.15,30.17,324900.0,19.5554,19.5684,19.536,19.549,324900.0
2012-03-13 13:00:00,30.17,30.22,30.15,30.2,719700.0,19.549,19.5814,19.536,19.5684,719700.0
2012-03-13 13:30:00,30.19,30.21,30.14,30.14,1683100.0,19.5619,19.5749,19.5295,19.5295,1683100.0
2012-03-13 14:00:00,30.15,30.16,30.08,30.11,627800.0,19.536,19.5425,19.4906,19.5101,627800.0
2012-03-13 14:30:00,30.1,30.15,30.09,30.15,656800.0,19.5036,19.536,19.4971,19.536,656800.0
2012-03-13 15:00:00,30.14,30.91,30.14,30.76,4527900.0,19.5295,20.0284,19.5295,19.9313,4527900.0
2012-03-13 15:30:00,30.76,31.07,30.72,31.01,9200100.0,19.9313,20.1321,19.9053,20.0932,9200100.0
2012-03-14 09:30:00,31.0,31.24,30.79,30.94,2461800.0,20.0868,20.2423,19.9507,20.0479,2461800.0
2012-03-14 10:00:00,30.93,31.33,30.9,31.14,2451500.0,20.0414,20.3006,20.022,20.1775,2451500.0
2012-03-14 10:30:00,31.15,31.17,30.85,30.96,1633800.0,20.184,20.1969,19.9896,20.0608,1633800.0
2012-03-14 11:00:00,30.95,31.03,30.88,30.96,926300.0,20.0544,20.1062,20.009,20.0608,926300.0
2012-03-14 11:30:00,30.96,31.23,30.95,31.12,1222800.0,20.0608,20.2358,20.0544,20.1645,1222800.0
2012-03-14 12:00:00,31.11,31.15,31.05,31.1,879500.0,20.158,20.184,20.1192,20.1516,879500.0
2012-03-14 12:30:00,31.1,31.18,31.07,31.15,671600.0,20.1516,20.2034,20.1321,20.184,671600.0
2012-03-14 13:00:00,31.15,31.4,31.13,31.37,1013400.0,20.184,20.3459,20.171,20.3265,1013400.0
2012-03-14 13:30:00,31.37,31.38,31.17,31.19,1009700.0,20.3265,20.333,20.1969,20.2099,1009700.0
2012-03-14 14:00:00,31.19,31.2,31.01,31.06,889100.0,20.2099,20.2164,20.0932,20.1256,889100.0
2012-03-14 14:30:00,31.07,31.2,31.04,31.18,666400.0,20.1321,20.2164,20.1127,20.2034,666400.0
2012-03-14 15:00:00,31.18,31.27,31.04,31.27,2000600.0,20.2034,20.2617,20.1127,20.2617,2000600.0
2012-03-14 15:30:00,31.27,31.48,31.26,31.48,4744200.0,20.2617,20.3978,20.2552,20.3978,4744200.0
2012-03-15 09:30:00,31.51,31.55,31.08,31.18,2457300.0,20.4172,20.4431,20.1386,20.2034,2457300.0
2012-03-15 10:00:00,31.19,31.26,31.08,31.08,1691500.0,20.2099,20.2552,20.1386,20.1386,1691500.0
2012-03-15 10:30:00,31.08,31.19,30.99,31.0,1956300.0,20.1386,20.2099,20.0803,20.0868,1956300.0
2012-03-15 11:00:00,31.01,31.22,30.97,31.2,1566400.0,20.0932,20.2293,20.0673,20.2164,1566400.0
2012-03-15 11:30:00,31.2,31.33,31.16,31.32,770300.0,20.2164,20.3006,20.1904,20.2941,770300.0
2012-03-15 12:00:00,31.32,31.55,31.31,31.49,828300.0,20.2941,20.4431,20.2876,20.4043,828300.0
2012-03-15 12:30:00,31.49,31.57,31.43,31.46,676400.0,20.4043,20.4561,20.3654,20.3848,676400.0
2012-03-15 13:00:00,31.46,31.57,31.4,31.51,844400.0,20.3848,20.4561,20.3459,20.4172,844400.0
2012-03-15 13:30:00,31.5,31.62,31.43,31.61,650500.0,20.4107,20.4885,20.3654,20.482,650500.0
2012-03-15 14:00:00,31.6,31.61,31.54,31.56,603900.0,20.4755,20.482,20.4367,20.4496,603900.0
2012-03-15 14:30:00,31.57,31.57,31.45,31.55,811800.0,20.4561,20.4561,20.3783,20.4431,811800.0
2012-03-15 15:00:00,31.55,31.78,31.55,31.78,2055600.0,20.4431,20.5922,20.4431,20.5922,2055600.0
2012-03-15 15:30:00,31.78,31.79,31.6,31.65,2109600.0,20.5922,20.5987,20.4755,20.5079,2109600.0
2012-03-16 09:30:00,31.78,31.89,31.34,31.41,4144000.0,20.5922,20.6634,20.3071,20.3524,4144000.0
2012-03-16 10:00:00,31.42,31.57,31.38,31.51,1151800.0,20.3589,20.4561,20.333,20.4172,1151800.0
2012-03-16 10:30:00,31.5,31.75,31.5,31.74,790300.0,20.4107,20.5727,20.4107,20.5663,790300.0
2012-03-16 11:00:00,31.74,31.75,31.45,31.62,873300.0,20.5663,20.5727,20.3783,20.4885,873300.0
2012-03-16 11:30:00,31.61,31.72,31.55,31.69,585800.0,20.482,20.5533,20.4431,20.5339,585800.0
2012-03-16 12:00:00,31.7,31.7,31.61,31.62,696800.0,20.5403,20.5403,20.482,20.4885,696800.0
2012-03-16 12:30:00,31.62,31.65,31.55,31.64,475900.0,20.4885,20.5079,20.4431,20.5015,475900.0
2012-03-16 13:00:00,31.65,31.68,31.6,31.64,273200.0,20.5079,20.5274,20.4755,20.5015,273200.0
2012-03-16 13:30:00,31.64,31.66,31.58,31.62,444000.0,20.5015,20.5144,20.4626,20.4885,444000.0
2012-03-16 14:00:00,31.62,31.69,31.62,31.69,337400.0,20.4885,20.5339,20.4885,20.5339,337400.0
2012-03-16 14:30:00,31.69,31.71,31.65,31.66,449700.0,20.5339,20.5468,20.5079,20.5144,449700.0
2012-03-16 15:00:00,31.66,31.66,31.52,31.57,721700.0,20.5144,20.5144,20.4237,20.4561,721700.0
2012-03-16 15:30:00,31.57,31.67,31.55,31.64,1173000.0,20.4561,20.5209,20.4431,20.5015,1173000.0
2012-03-19 09:30:00,31.72,31.98,31.5,31.97,964300.0,20.5533,20.7218,20.4107,20.7153,964300.0
2012-03-19 10:00:00,31.97,31.98,31.68,31.82,836000.0,20.7153,20.7218,20.5274,20.6181,836000.0
2012-03-19 10:30:00,31.81,31.85,31.74,31.78,435500.0,20.6116,20.6375,20.5663,20.5922,435500.0
2012-03-19 11:00:00,31.77,31.85,31.74,31.76,686500.0,20.5857,20.6375,20.5663,20.5792,686500.0
2012-03-19 11:30:00,31.75,31.96,31.74,31.91,814300.0,20.5727,20.7088,20.5663,20.6764,814300.0
2012-03-19 12:00:00,31.91,31.94,31.84,31.91,680300.0,20.6764,20.6958,20.6311,20.6764,680300.0
2012-03-19 12:30:00,31.91,32.0,31.89,32.0,1108700.0,20.6764,20.7347,20.6634,20.7347,1108700.0
2012-03-19 13:00:00,32.0,32.07,31.94,32.06,1148100.0,20.7347,20.7801,20.6958,20.7736,1148100.0
2012-03-19 13:30:00,32.07,32.18,32.04,32.07,1244100.0,20.7801,20.8514,20.7606,20.7801,1244100.0
2012-03-19 14:00:00,32.06,32.1,32.03,32.09,497200.0,20.7736,20.7995,20.7542,20.793,497200.0
2012-03-19 14:30:00,32.08,32.12,31.93,31.96,927800.0,20.7866,20.8125,20.6894,20.7088,927800.0
2012-03-19 15:00:00,31.97,32.02,31.86,31.88,903100.0,20.7153,20.7477,20.644,20.657,903100.0
2012-03-19 15:30:00,31.88,31.94,31.73,31.83,2715700.0,20.657,20.6958,20.5598,20.6246,2715700.0
2012-03-20 09:30:00,31.56,31.75,31.4,31.65,1107700.0,20.4496,20.5727,20.3459,20.5079,1107700.0
2012-03-20 10:00:00,31.66,31.75,31.57,31.62,860700.0,20.5144,20.5727,20.4561,20.4885,860700.0
2012-03-20 10:30:00,31.62,31.75,31.59,31.63,1157100.0,20.4885,20.5727,20.4691,20.495,1157100.0
2012-03-20 11:00:00,31.63,31.67,31.61,31.63,902000.0,20.495,20.5209,20.482,20.495,902000.0
2012-03-20 11:30:00,31.64,31.64,31.48,31.55,922000.0,20.5015,20.5015,20.3978,20.4431,922000.0
2012-03-20 12:00:00,31.54,31.67,31.53,31.63,904400.0,20.4367,20.5209,20.4302,20.495,904400.0
2012-03-20 12:30:00,31.64,31.68,31.6,31.65,544000.0,20.5015,20.5274,20.4755,20.5079,544000.0
2012-03-20 13:00:00,31.65,31.69,31.63,31.67,812500.0,20.5079,20.5339,20.495,20.5209,812500.0
2012-03-20 13:30:00,31.67,31.77,31.67,31.75,852200.0,20.5209,20.5857,20.5209,20.5727,852200.0
2012-03-20 14:00:00,31.75,31.84,31.67,31.81,987700.0,20.5727,20.6311,20.5209,20.6116,987700.0
2012-03-20 14:30:00,31.81,31.85,31.77,31.79,471500.0,20.6116,20.6375,20.5857,20.5987,471500.0
2012-03-20 15:00:00,31.8,31.82,31.72,31.77,1024000.0,20.6051,20.6181,20.5533,20.5857,1024000.0
2012-03-20 15:30:00,31.77,31.78,31.6,31.7,2410800.0,20.5857,20.5922,20.4755,20.5403,2410800.0
2012-03-21 09:30:00,31.77,31.91,31.64,31.66,1015300.0,20.5857,20.6764,20.5015,20.5144,1015300.0
2012-03-21 10:00:00,31.66,31.76,31.5,31.68,847900.0,20.5144,20.5792,20.4107,20.5274,847900.0
2012-03-21 10:30:00,31.68,31.71,31.58,31.59,506500.0,20.5274,20.5468,20.4626,20.4691,506500.0
2012-03-21 11:00:00,31.58,31.65,31.55,31.59,427000.0,20.4626,20.5079,20.4431,20.4691,427000.0
2012-03-21 11:30:00,31.6,31.7,31.52,31.52,1350400.0,20.4755,20.5403,20.4237,20.4237,1350400.0
2012-03-21 12:00:00,31.52,31.69,31.47,31.67,1134400.0,20.4237,20.5339,20.3913,20.5209,1134400.0
2012-03-21 12:30:00,31.67,31.69,31.61,31.61,214100.0,20.5209,20.5339,20.482,20.482,214100.0
2012-03-21 13:00:00,31.61,31.61,31.53,31.55,402700.0,20.482,20.482,20.4302,20.4431,402700.0
2012-03-21 13:30:00,31.55,31.57,31.49,31.55,671000.0,20.4431,20.4561,20.4043,20.4431,671000.0
2012-03-21 14:00:00,31.55,31.61,31.55,31.56,473000.0,20.4431,20.482,20.4431,20.4496,473000.0
2012-03-21 14:30:00,31.57,31.62,31.53,31.61,972900.0,20.4561,20.4885,20.4302,20.482,972900.0
2012-03-21 15:00:00,31.62,31.67,31.56,31.61,880600.0,20.4885,20.5209,20.4496,20.482,880600.0
2012-03-21 15:30:00,31.61,31.67,31.55,31.55,1805100.0,20.482,20.5209,20.4431,20.4431,1805100.0
2012-03-22 09:30:00,31.43,31.52,30.97,31.18,2101900.0,20.3654,20.4237,20.0673,20.2034,2101900.0
2012-03-22 10:00:00,31.19,31.34,31.17,31.3,821100.0,20.2099,20.3071,20.1969,20.2812,821100.0
2012-03-22 10:30:00,31.29,31.36,31.21,31.26,604500.0,20.2747,20.32,20.2228,20.2552,604500.0
2012-03-22 11:00:00,31.26,31.29,31.17,31.28,762700.0,20.2552,20.2747,20.1969,20.2682,762700.0
2012-03-22 11:30:00,31.29,31.43,31.28,31.41,554900.0,20.2747,20.3654,20.2682,20.3524,554900.0
2012-03-22 12:00:00,31.4,31.45,31.39,31.41,687000.0,20.3459,20.3783,20.3395,20.3524,687000.0
2012-03-22 12:30:00,31.4,31.47,31.37,31.47,599700.0,20.3459,20.3913,20.3265,20.3913,599700.0
2012-03-22 13:00:00,31.46,31.51,31.43,31.47,431000.0,20.3848,20.4172,20.3654,20.3913,431000.0
2012-03-22 13:30:00,31.48,31.51,31.43,31.47,387100.0,20.3978,20.4172,20.3654,20.3913,387100.0
2012-03-22 14:00:00,31.46,31.49,31.41,31.47,359900.0,20.3848,20.4043,20.3524,20.3913,359900.0
2012-03-22 14:30:00,31.46,31.5,31.42,31.42,486200.0,20.3848,20.4107,20.3589,20.3589,486200.0
2012-03-22 15:00:00,31.42,31.44,31.31,31.37,727400.0,20.3589,20.3719,20.2876,20.3265,727400.0
2012-03-22 15:30:00,31.38,31.46,31.31,31.38,1765600.0,20.333,20.3848,20.2876,20.333,1765600.0
2012-03-23 09:30:00,31.32,31.49,31.29,31.42,584000.0,20.2941,20.4043,20.2747,20.3589,584000.0
2012-03-23 10:00:00,31.42,31.43,31.18,31.28,730000.0,20.3589,20.3654,20.2034,20.2682,730000.0
2012-03-23 10:30:00,31.28,31.43,31.27,31.35,1071900.0,20.2682,20.3654,20.2617,20.3136,1071900.0
2012-03-23 11:00:00,31.34,31.45,31.31,31.45,640400.0,20.3071,20.3783,20.2876,20.3783,640400.0
2012-03-23 11:30:00,31.45,31.48,31.33,31.36,787200.0,20.3783,20.3978,20.3006,20.32,787200.0
2012-03-23 12:00:00,31.36,31.46,31.33,31.42,623600.0,20.32,20.3848,20.3006,20.3589,623600.0
2012-03-23 12:30:00,31.41,31.48,31.38,31.46,465600.0,20.3524,20.3978,20.333,20.3848,465600.0
2012-03-23 13:00:00,31.46,31.58,31.46,31.57,940900.0,20.3848,20.4626,20.3848,20.4561,940900.0
2012-03-23 13:30:00,31.57,31.6,31.54,31.56,660400.0,20.4561,20.4755,20.4367,20.4496,660400.0
2012-03-23 14:00:00,31.55,31.65,31.55,31.58,509100.0,20.4431,20.5079,20.4431,20.4626,509100.0
2012-03-23 14:30:00,31.58,31.65,31.57,31.6,444500.0,20.4626,20.5079,20.4561,20.4755,444500.0
2012-03-23 15:00:00,31.6,31.62,31.57,31.6,649800.0,20.4755,20.4885,20.4561,20.4755,649800.0
2012-03-23 15:30:00,31.6,31.72,31.58,31.69,2888800.0,20.4755,20.5533,20.4626,20.5339,2888800.0
2012-03-26 09:30:00,32.0,32.1,31.87,32.09,1296100.0,20.7347,20.7995,20.6505,20.793,1296100.0
2012-03-26 10:00:00,32.08,32.23,32.04,32.14,1430200.0,20.7866,20.8838,20.7606,20.8254,1430200.0
2012-03-26 10:30:00,32.13,32.14,32.01,32.05,618500.0,20.819,20.8254,20.7412,20.7671,618500.0
2012-03-26 11:00:00,32.05,32.11,31.99,32.08,446600.0,20.7671,20.806,20.7282,20.7866,446600.0
2012-03-26 11:30:00,32.09,32.17,32.05,32.11,606400.0,20.793,20.8449,20.7671,20.806,606400.0
2012-03-26 12:00:00,32.12,32.12,32.05,32.05,889100.0,20.8125,20.8125,20.7671,20.7671,889100.0
2012-03-26 12:30:00,32.06,32.1,32.03,32.09,625900.0,20.7736,20.7995,20.7542,20.793,625900.0
2012-03-26 13:00:00,32.08,32.09,32.02,32.05,518900.0,20.7866,20.793,20.7477,20.7671,518900.0
2012-03-26 13:30:00,32.05,32.06,31.97,31.99,565400.0,20.7671,20.7736,20.7153,20.7282,565400.0
2012-03-26 14:00:00,31.99,32.1,31.99,32.07,866800.0,20.7282,20.7995,20.7282,20.7801,866800.0
2012-03-26 14:30:00,32.07,32.11,32.0,32.06,557000.0,20.7801,20.806,20.7347,20.7736,557000.0
2012-03-26 15:00:00,32.07,32.13,32.03,32.03,954200.0,20.7801,20.819,20.7542,20.7542,954200.0
2012-03-26 15:30:00,32.04,32.11,31.98,32.11,2448100.0,20.7606,20.806,20.7218,20.806,2448100.0
2012-03-27 09:30:00,31.92,32.02,31.8,31.9,1029900.0,20.6829,20.7477,20.6051,20.6699,1029900.0
2012-03-27 10:00:00,31.9,31.93,31.8,31.87,611100.0,20.6699,20.6894,20.6051,20.6505,611100.0
2012-03-27 10:30:00,31.88,31.88,31.75,31.77,764100.0,20.657,20.657,20.5727,20.5857,764100.0
2012-03-27 11:00:00,31.78,31.9,31.77,31.87,626500.0,20.5922,20.6699,20.5857,20.6505,626500.0
2012-03-27 11:30:00,31.87,31.92,31.85,31.92,334700.0,20.6505,20.6829,20.6375,20.6829,334700.0
2012-03-27 12:00:00,31.91,31.96,31.88,31.9,319800.0,20.6764,20.7088,20.657,20.6699,319800.0
2012-03-27 12:30:00,31.9,31.92,31.85,31.88,304900.0,20.6699,20.6829,20.6375,20.657,304900.0
2012-03-27 13:00:00,31.88,31.9,31.81,31.85,431600.0,20.657,20.6699,20.6116,20.6375,431600.0
2012-03-27 13:30:00,31.85,31.86,31.8,31.84,257800.0,20.6375,20.644,20.6051,20.6311,257800.0
2012-03-27 14:00:00,31.84,31.98,31.84,31.95,612300.0,20.6311,20.7218,20.6311,20.7023,612300.0
2012-03-27 14:30:00,31.95,31.95,31.82,31.85,426600.0,20.7023,20.7023,20.6181,20.6375,426600.0
2012-03-27 15:00:00,31.85,31.88,31.79,31.81,479200.0,20.6375,20.657,20.5987,20.6116,479200.0
2012-03-27 15:30:00,31.81,31.83,31.68,31.7,1569000.0,20.6116,20.6246,20.5274,20.5403,1569000.0
2012-03-28 09:30:00,31.55,31.69,31.5,31.68,847800.0,20.5684,20.6597,20.5358,20.6532,847800.0
2012-03-28 10:00:00,31.69,31.91,31.64,31.82,764100.0,20.6597,20.8031,20.6271,20.7444,764100.0
2012-03-28 10:30:00,31.81,31.91,31.72,31.9,809000.0,20.7379,20.8031,20.6793,20.7966,809000.0
2012-03-28 11:00:00,31.89,31.9,31.77,31.84,341500.0,20.7901,20.7966,20.7118,20.7575,341500.0
2012-03-28 11:30:00,31.84,31.85,31.61,31.72,538900.0,20.7575,20.764,20.6075,20.6793,538900.0
2012-03-28 12:00:00,31.71,31.73,31.61,31.69,396700.0,20.6727,20.6858,20.6075,20.6597,396700.0
2012-03-28 12:30:00,31.69,31.74,31.67,31.71,753300.0,20.6597,20.6923,20.6467,20.6727,753300.0
2012-03-28 13:00:00,31.71,31.82,31.71,31.82,482500.0,20.6727,20.7444,20.6727,20.7444,482500.0
2012-03-28 13:30:00,31.81,31.88,31.73,31.73,614200.0,20.7379,20.7836,20.6858,20.6858,614200.0
2012-03-28 14:00:00,31.74,31.75,31.57,31.67,552400.0,20.6923,20.6988,20.5815,20.6467,552400.0
2012-03-28 14:30:00,31.67,31.75,31.62,31.7,1154400.0,20.6467,20.6988,20.6141,20.6662,1154400.0
2012-03-28 15:00:00,31.7,31.77,31.62,31.64,1369500.0,20.6662,20.7118,20.6141,20.6271,1369500.0
2012-03-28 15:30:00,31.64,31.82,31.64,31.81,2566500.0,20.6271,20.7444,20.6271,20.7379,2566500.0
2012-03-29 09:30:00,31.49,31.51,31.23,31.28,1021400.0,20.5293,20.5423,20.3598,20.3924,1021400.0
2012-03-29 10:00:00,31.28,31.4,31.17,31.18,705300.0,20.3924,20.4706,20.3207,20.3272,705300.0
2012-03-29 10:30:00,31.19,31.27,31.13,31.27,596300.0,20.3337,20.3859,20.2946,20.3859,596300.0
2012-03-29 11:00:00,31.26,31.32,31.21,31.26,493800.0,20.3794,20.4185,20.3468,20.3794,493800.0
2012-03-29 11:30:00,31.26,31.34,31.23,31.33,402700.0,20.3794,20.4315,20.3598,20.425,402700.0
2012-03-29 12:00:00,31.34,31.35,31.14,31.17,702600.0,20.4315,20.438,20.3011,20.3207,702600.0
2012-03-29 12:30:00,31.17,31.36,31.15,31.34,397600.0,20.3207,20.4446,20.3076,20.4315,397600.0
2012-03-29 13:00:00,31.33,31.35,31.24,31.29,573800.0,20.425,20.438,20.3663,20.3989,573800.0
2012-03-29 13:30:00,31.29,31.38,31.27,31.36,595900.0,20.3989,20.4576,20.3859,20.4446,595900.0
2012-03-29 14:00:00,31.35,31.44,31.34,31.41,473000.0,20.438,20.4967,20.4315,20.4772,473000.0
2012-03-29 14:30:00,31.41,31.48,31.37,31.42,414200.0,20.4772,20.5228,20.4511,20.4837,414200.0
2012-03-29 15:00:00,31.42,31.53,31.4,31.43,565800.0,20.4837,20.5554,20.4706,20.4902,565800.0
2012-03-29 15:30:00,31.42,31.57,31.42,31.53,1264600.0,20.4837,20.5815,20.4837,20.5554,1264600.0
2012-03-30 09:30:00,31.46,31.53,31.2,31.32,865100.0,20.5097,20.5554,20.3402,20.4185,865100.0
2012-03-30 10:00:00,31.32,31.38,31.23,31.26,794600.0,20.4185,20.4576,20.3598,20.3794,794600.0
2012-03-30 10:30:00,31.26,31.37,31.25,31.36,684900.0,20.3794,20.4511,20.3728,20.4446,684900.0
2012-03-30 11:00:00,31.36,31.55,31.35,31.53,412800.0,20.4446,20.5684,20.438,20.5554,412800.0
2012-03-30 11:30:00,31.53,31.55,31.43,31.49,493300.0,20.5554,20.5684,20.4902,20.5293,493300.0
2012-03-30 12:00:00,31.5,31.58,31.49,31.56,462400.0,20.5358,20.588,20.5293,20.5749,462400.0
2012-03-30 12:30:00,31.56,31.59,31.53,31.53,301200.0,20.5749,20.5945,20.5554,20.5554,301200.0
2012-03-30 13:00:00,31.54,31.55,31.49,31.53,252300.0,20.5619,20.5684,20.5293,20.5554,252300.0
2012-03-30 13:30:00,31.53,31.55,31.49,31.54,457200.0,20.5554,20.5684,20.5293,20.5619,457200.0
2012-03-30 14:00:00,31.54,31.58,31.54,31.56,245900.0,20.5619,20.588,20.5619,20.5749,245900.0
2012-03-30 14:30:00,31.57,31.63,31.53,31.55,650600.0,20.5815,20.6206,20.5554,20.5684,650600.0
2012-03-30 15:00:00,31.55,31.64,31.54,31.62,507700.0,20.5684,20.6271,20.5619,20.6141,507700.0
2012-03-30 15:30:00,31.62,31.68,31.58,31.66,1604000.0,20.6141,20.6532,20.588,20.6401,1604000.0
2012-04-02 09:30:00,31.55,31.56,31.2,31.37,991800.0,20.5684,20.5749,20.3402,20.4511,991800.0
2012-04-02 10:00:00,31.37,31.6,31.28,31.47,874800.0,20.4511,20.601,20.3924,20.5163,874800.0
2012-04-02 10:30:00,31.46,31.59,31.45,31.57,468900.0,20.5097,20.5945,20.5032,20.5815,468900.0
2012-04-02 11:00:00,31.58,31.74,31.53,31.71,748600.0,20.588,20.6923,20.5554,20.6727,748600.0
2012-04-02 11:30:00,31.71,31.73,31.62,31.65,784300.0,20.6727,20.6858,20.6141,20.6336,784300.0
2012-04-02 12:00:00,31.65,31.76,31.64,31.69,446200.0,20.6336,20.7053,20.6271,20.6597,446200.0
2012-04-02 12:30:00,31.69,31.78,31.65,31.75,661700.0,20.6597,20.7184,20.6336,20.6988,661700.0
2012-04-02 13:00:00,31.75,31.75,31.69,31.71,366100.0,20.6988,20.6988,20.6597,20.6727,366100.0
2012-04-02 13:30:00,31.71,31.75,31.67,31.69,502700.0,20.6727,20.6988,20.6467,20.6597,502700.0
2012-04-02 14:00:00,31.69,31.74,31.66,31.71,437600.0,20.6597,20.6923,20.6401,20.6727,437600.0
2012-04-02 14:30:00,31.7,31.81,31.7,31.79,571000.0,20.6662,20.7379,20.6662,20.7249,571000.0
2012-04-02 15:00:00,31.79,31.81,31.72,31.74,805600.0,20.7249,20.7379,20.6793,20.6923,805600.0
2012-04-02 15:30:00,31.75,31.76,31.65,31.7,1310800.0,20.6988,20.7053,20.6336,20.6662,1310800.0
2012-04-03 09:30:00,31.46,31.66,31.3,31.35,1709300.0,20.5097,20.6401,20.4054,20.438,1709300.0
2012-04-03 10:00:00,31.35,31.42,31.23,31.41,1119700.0,20.438,20.4837,20.3598,20.4772,1119700.0
2012-04-03 10:30:00,31.42,31.46,31.35,31.37,724700.0,20.4837,20.5097,20.438,20.4511,724700.0
2012-04-03 11:00:00,31.37,31.42,31.28,31.3,594200.0,20.4511,20.4837,20.3924,20.4054,594200.0
2012-04-03 11:30:00,31.31,31.35,31.26,31.33,492500.0,20.412,20.438,20.3794,20.425,492500.0
2012-04-03 12:00:00,31.33,31.38,31.22,31.37,592300.0,20.425,20.4576,20.3533,20.4511,592300.0
2012-04-03 12:30:00,31.38,31.45,31.34,31.44,441400.0,20.4576,20.5032,20.4315,20.4967,441400.0
2012-04-03 13:00:00,31.44,31.46,31.38,31.4,427100.0,20.4967,20.5097,20.4576,20.4706,427100.0
2012-04-03 13:30:00,31.4,31.46,31.39,31.45,660600.0,20.4706,20.5097,20.4641,20.5032,660600.0
2012-04-03 14:00:00,31.44,31.45,31.16,31.32,1317200.0,20.4967,20.5032,20.3142,20.4185,1317200.0
2012-04-03 14:30:00,31.32,31.42,31.24,31.39,887700.0,20.4185,20.4837,20.3663,20.4641,887700.0
2012-04-03 15:00:00,31.4,31.54,31.37,31.5,1024500.0,20.4706,20.5619,20.4511,20.5358,1024500.0
2012-04-03 15:30:00,31.49,31.62,31.48,31.58,1280000.0,20.5293,20.6141,20.5228,20.588,1280000.0
2012-04-04 09:30:00,31.41,31.44,31.23,31.32,887900.0,20.4772,20.4967,20.3598,20.4185,887900.0
2012-04-04 10:00:00,31.31,31.32,31.15,31.18,965300.0,20.412,20.4185,20.3076,20.3272,965300.0
2012-04-04 10:30:00,31.17,31.24,31.09,31.15,984000.0,20.3207,20.3663,20.2685,20.3076,984000.0
2012-04-04 11:00:00,31.15,31.28,31.15,31.27,627000.0,20.3076,20.3924,20.3076,20.3859,627000.0
2012-04-04 11:30:00,31.26,31.38,31.25,31.37,596800.0,20.3794,20.4576,20.3728,20.4511,596800.0
2012-04-04 12:00:00,31.37,31.41,31.31,31.4,473600.0,20.4511,20.4772,20.412,20.4706,473600.0
2012-04-04 12:30:00,31.41,31.46,31.37,31.42,442100.0,20.4772,20.5097,20.4511,20.4837,442100.0
2012-04-04 13:00:00,31.42,31.42,31.25,31.26,628600.0,20.4837,20.4837,20.3728,20.3794,628600.0
2012-04-04 13:30:00,31.25,31.38,31.24,31.37,333400.0,20.3728,20.4576,20.3663,20.4511,333400.0
2012-04-04 14:00:00,31.37,31.41,31.35,31.37,1392400.0,20.4511,20.4772,20.438,20.4511,1392400.0
2012-04-04 14:30:00,31.37,31.51,31.35,31.39,704600.0,20.4511,20.5423,20.438,20.4641,704600.0
2012-04-04 15:00:00,31.38,31.41,31.32,31.38,737700.0,20.4576,20.4772,20.4185,20.4576,737700.0
2012-04-04 15:30:00,31.37,31.45,31.31,31.32,1489200.0,20.4511,20.5032,20.412,20.4185,1489200.0
2012-04-05 09:30:00,31.22,31.32,31.1,31.22,533400.0,20.3533,20.4185,20.2751,20.3533,533400.0
2012-04-05 10:00:00,31.22,31.42,31.22,31.36,701700.0,20.3533,20.4837,20.3533,20.4446,701700.0
2012-04-05 10:30:00,31.36,31.52,31.29,31.39,800700.0,20.4446,20.5489,20.3989,20.4641,800700.0
2012-04-05 11:00:00,31.4,31.48,31.35,31.45,741000.0,20.4706,20.5228,20.438,20.5032,741000.0
2012-04-05 11:30:00,31.44,31.49,31.34,31.48,493400.0,20.4967,20.5293,20.4315,20.5228,493400.0
2012-04-05 12:00:00,31.48,31.51,31.39,31.45,714300.0,20.5228,20.5423,20.4641,20.5032,714300.0
2012-04-05 12:30:00,31.45,31.47,31.38,31.43,360900.0,20.5032,20.5163,20.4576,20.4902,360900.0
2012-04-05 13:00:00,31.43,31.45,31.37,31.38,562600.0,20.4902,20.5032,20.4511,20.4576,562600.0
2012-04-05 13:30:00,31.38,31.41,31.27,31.3,654300.0,20.4576,20.4772,20.3859,20.4054,654300.0
2012-04-05 14:00:00,31.3,31.31,31.27,31.3,822000.0,20.4054,20.412,20.3859,20.4054,822000.0
2012-04-05 14:30:00,31.3,31.32,31.24,31.3,954700.0,20.4054,20.4185,20.3663,20.4054,954700.0
2012-04-05 15:00:00,31.31,31.4,31.3,31.36,595200.0,20.412,20.4706,20.4054,20.4446,595200.0
2012-04-05 15:30:00,31.36,31.41,31.3,31.33,1165000.0,20.4446,20.4772,20.4054,20.425,1165000.0
2012-04-09 09:30:00,30.93,31.14,30.83,30.85,1002900.0,20.1642,20.3011,20.099,20.1121,1002900.0
2012-04-09 10:00:00,30.84,30.95,30.81,30.9,635000.0,20.1056,20.1773,20.086,20.1447,635000.0
2012-04-09 10:30:00,30.89,30.93,30.86,30.91,433600.0,20.1381,20.1642,20.1186,20.1512,433600.0
2012-04-09 11:00:00,30.91,30.95,30.87,30.87,645000.0,20.1512,20.1773,20.1251,20.1251,645000.0
2012-04-09 11:30:00,30.88,30.93,30.87,30.92,410200.0,20.1316,20.1642,20.1251,20.1577,410200.0
2012-04-09 12:00:00,30.91,31.01,30.89,30.96,311900.0,20.1512,20.2164,20.1381,20.1838,311900.0
2012-04-09 12:30:00,30.96,31.12,30.96,31.04,428500.0,20.1838,20.2881,20.1838,20.2359,428500.0
2012-04-09 13:00:00,31.03,31.12,31.02,31.06,356600.0,20.2294,20.2881,20.2229,20.249,356600.0
2012-04-09 13:30:00,31.07,31.17,31.05,31.16,456400.0,20.2555,20.3207,20.2425,20.3142,456400.0
2012-04-09 14:00:00,31.15,31.15,31.07,31.12,380200.0,20.3076,20.3076,20.2555,20.2881,380200.0
2012-04-09 14:30:00,31.11,31.19,31.1,31.14,522700.0,20.2816,20.3337,20.2751,20.3011,522700.0
2012-04-09 15:00:00,31.14,31.2,31.11,31.11,607700.0,20.3011,20.3402,20.2816,20.2816,607700.0
2012-04-09 15:30:00,31.11,31.12,31.01,31.02,1177600.0,20.2816,20.2881,20.2164,20.2229,1177600.0
2012-04-10 09:30:00,30.88,31.16,30.85,31.02,897400.0,20.1316,20.3142,20.1121,20.2229,897400.0
2012-04-10 10:00:00,31.02,31.03,30.82,30.87,683000.0,20.2229,20.2294,20.0925,20.1251,683000.0
2012-04-10 10:30:00,30.88,30.93,30.83,30.86,418600.0,20.1316,20.1642,20.099,20.1186,418600.0
2012-04-10 11:00:00,30.87,30.91,30.72,30.83,596900.0,20.1251,20.1512,20.0273,20.099,596900.0
2012-04-10 11:30:00,30.84,30.84,30.63,30.72,867400.0,20.1056,20.1056,19.9686,20.0273,867400.0
2012-04-10 12:00:00,30.73,30.73,30.51,30.64,852500.0,20.0338,20.0338,19.8904,19.9752,852500.0
2012-04-10 12:30:00,30.64,30.7,30.55,30.6,619900.0,19.9752,20.0143,19.9165,19.9491,619900.0
2012-04-10 13:00:00,30.61,30.65,30.46,30.48,592500.0,19.9556,19.9817,19.8578,19.8709,592500.0
2012-04-10 13:30:00,30.49,30.53,30.44,30.44,708100.0,19.8774,19.9035,19.8448,19.8448,708100.0
2012-04-10 14:00:00,30.45,30.51,30.42,30.5,752700.0,19.8513,19.8904,19.8317,19.8839,752700.0
2012-04-10 14:30:00,30.51,30.52,30.41,30.48,695300.0,19.8904,19.8969,19.8252,19.8709,695300.0
2012-04-10 15:00:00,30.49,30.5,30.33,30.39,1198200.0,19.8774,19.8839,19.7731,19.8122,1198200.0
2012-04-10 15:30:00,30.39,30.46,30.33,30.34,2442400.0,19.8122,19.8578,19.7731,19.7796,2442400.0
2012-04-11 09:30:00,30.77,31.02,30.72,30.87,1029700.0,20.0599,20.2229,20.0273,20.1251,1029700.0
2012-04-11 10:00:00,30.87,31.04,30.87,30.94,764700.0,20.1251,20.2359,20.1251,20.1707,764700.0
2012-04-11 10:30:00,30.95,31.05,30.86,30.89,930700.0,20.1773,20.2425,20.1186,20.1381,930700.0
2012-04-11 11:00:00,30.88,30.9,30.81,30.85,379600.0,20.1316,20.1447,20.086,20.1121,379600.0
2012-04-11 11:30:00,30.85,30.93,30.68,30.7,702700.0,20.1121,20.1642,20.0012,20.0143,702700.0
2012-04-11 12:00:00,30.7,30.91,30.7,30.9,275000.0,20.0143,20.1512,20.0143,20.1447,275000.0
2012-04-11 12:30:00,30.9,30.96,30.88,30.94,249300.0,20.1447,20.1838,20.1316,20.1707,249300.0
2012-04-11 13:00:00,30.94,30.94,30.85,30.88,391100.0,20.1707,20.1707,20.1121,20.1316,391100.0
2012-04-11 13:30:00,30.88,30.9,30.85,30.87,324900.0,20.1316,20.1447,20.1121,20.1251,324900.0
2012-04-11 14:00:00,30.88,30.88,30.8,30.84,426300.0,20.1316,20.1316,20.0795,20.1056,426300.0
2012-04-11 14:30:00,30.85,30.85,30.72,30.78,477200.0,20.1121,20.1121,20.0273,20.0664,477200.0
2012-04-11 15:00:00,30.78,30.85,30.76,30.84,787600.0,20.0664,20.1121,20.0534,20.1056,787600.0
2012-04-11 15:30:00,30.83,30.89,30.8,30.88,1863700.0,20.099,20.1381,20.0795,20.1316,1863700.0
2012-04-12 09:30:00,30.95,31.18,30.75,31.16,719200.0,20.1773,20.3272,20.0469,20.3142,719200.0
2012-04-12 10:00:00,31.15,31.18,31.04,31.13,811600.0,20.3076,20.3272,20.2359,20.2946,811600.0
2012-04-12 10:30:00,31.13,31.25,31.13,31.24,593700.0,20.2946,20.3728,20.2946,20.3663,593700.0
2012-04-12 11:00:00,31.24,31.29,31.21,31.24,446300.0,20.3663,20.3989,20.3468,20.3663,446300.0
2012-04-12 11:30:00,31.25,31.27,31.18,31.26,646900.0,20.3728,20.3859,20.3272,20.3794,646900.0
2012-04-12 12:00:00,31.26,31.38,31.25,31.38,500100.0,20.3794,20.4576,20.3728,20.4576,500100.0
2012-04-12 12:30:00,31.36,31.38,31.31,31.35,671700.0,20.4446,20.4576,20.412,20.438,671700.0
2012-04-12 13:00:00,31.34,31.36,31.3,31.31,684600.0,20.4315,20.4446,20.4054,20.412,684600.0
2012-04-12 13:30:00,31.3,31.32,31.24,31.26,343300.0,20.4054,20.4185,20.3663,20.3794,343300.0
2012-04-12 14:00:00,31.26,31.34,31.25,31.27,968600.0,20.3794,20.4315,20.3728,20.3859,968600.0
2012-04-12 14:30:00,31.28,31.32,31.26,31.3,572200.0,20.3924,20.4185,20.3794,20.4054,572200.0
2012-04-12 15:00:00,31.3,31.32,31.24,31.26,469400.0,20.4054,20.4185,20.3663,20.3794,469400.0
2012-04-12 15:30:00,31.26,31.41,31.25,31.33,2813900.0,20.3794,20.4772,20.3728,20.425,2813900.0
2012-04-13 09:30:00,31.25,31.37,30.88,31.02,1433800.0,20.3728,20.4511,20.1316,20.2229,1433800.0
2012-04-13 10:00:00,31.03,31.09,30.91,31.01,1140400.0,20.2294,20.2685,20.1512,20.2164,1140400.0
2012-04-13 10:30:00,31.02,31.05,30.94,31.0,667000.0,20.2229,20.2425,20.1707,20.2099,667000.0
2012-04-13 11:00:00,31.0,31.06,30.9,31.06,941000.0,20.2099,20.249,20.1447,20.249,941000.0
2012-04-13 11:30:00,31.05,31.2,31.01,31.13,573600.0,20.2425,20.3402,20.2164,20.2946,573600.0
2012-04-13 12:00:00,31.12,31.15,31.05,31.07,439400.0,20.2881,20.3076,20.2425,20.2555,439400.0
2012-04-13 12:30:00,31.07,31.19,31.07,31.1,494400.0,20.2555,20.3337,20.2555,20.2751,494400.0
2012-04-13 13:00:00,31.1,31.17,31.07,31.11,298300.0,20.2751,20.3207,20.2555,20.2816,298300.0
2012-04-13 13:30:00,31.1,31.17,31.07,31.07,354400.0,20.2751,20.3207,20.2555,20.2555,354400.0
2012-04-13 14:00:00,31.07,31.17,31.03,31.09,406000.0,20.2555,20.3207,20.2294,20.2685,406000.0
2012-04-13 14:30:00,31.1,31.15,31.08,31.11,434000.0,20.2751,20.3076,20.262,20.2816,434000.0
2012-04-13 15:00:00,31.12,31.16,31.06,31.07,454400.0,20.2881,20.3142,20.249,20.2555,454400.0
2012-04-13 15:30:00,31.07,31.11,30.88,30.9,1697300.0,20.2555,20.2816,20.1316,20.1447,1697300.0
2012-04-16 09:30:00,31.22,31.45,31.06,31.35,1129900.0,20.3533,20.5032,20.249,20.438,1129900.0
2012-04-16 10:00:00,31.34,31.35,30.99,31.06,1228000.0,20.4315,20.438,20.2033,20.249,1228000.0
2012-04-16 10:30:00,31.06,31.08,30.9,31.0,641700.0,20.249,20.262,20.1447,20.2099,641700.0
2012-04-16 11:00:00,31.0,31.18,31.0,31.07,436700.0,20.2099,20.3272,20.2099,20.2555,436700.0
2012-04-16 11:30:00,31.07,31.09,30.92,30.99,428900.0,20.2555,20.2685,20.1577,20.2033,428900.0
2012-04-16 12:00:00,30.98,31.1,30.97,31.02,369100.0,20.1968,20.2751,20.1903,20.2229,369100.0
2012-04-16 12:30:00,31.02,31.17,30.97,31.17,357400.0,20.2229,20.3207,20.1903,20.3207,357400.0
2012-04-16 13:00:00,31.17,31.18,31.08,31.11,346600.0,20.3207,20.3272,20.262,20.2816,346600.0
2012-04-16 13:30:00,31.12,31.41,31.1,31.38,833700.0,20.2881,20.4772,20.2751,20.4576,833700.0
2012-04-16 14:00:00,31.39,31.42,31.09,31.11,1065700.0,20.4641,20.4837,20.2685,20.2816,1065700.0
2012-04-16 14:30:00,31.12,31.24,31.1,31.12,786700.0,20.2881,20.3663,20.2751,20.2881,786700.0
2012-04-16 15:00:00,31.12,31.22,31.07,31.19,742100.0,20.2881,20.3533,20.2555,20.3337,742100.0
2012-04-16 15:30:00,31.19,31.21,31.13,31.14,2055600.0,20.3337,20.3468,20.2946,20.3011,2055600.0
2012-04-17 09:30:00,31.35,31.5,31.25,31.34,1081200.0,20.438,20.5358,20.3728,20.4315,1081200.0
2012-04-17 10:00:00,31.34,31.47,31.21,31.41,914800.0,20.4315,20.5163,20.3468,20.4772,914800.0
2012-04-17 10:30:00,31.4,31.42,31.3,31.4,927600.0,20.4706,20.4837,20.4054,20.4706,927600.0
2012-04-17 11:00:00,31.4,31.43,31.26,31.31,560700.0,20.4706,20.4902,20.3794,20.412,560700.0
2012-04-17 11:30:00,31.31,31.4,31.27,31.4,465900.0,20.412,20.4706,20.3859,20.4706,465900.0
2012-04-17 12:00:00,31.4,31.5,31.39,31.48,511100.0,20.4706,20.5358,20.4641,20.5228,511100.0
2012-04-17 12:30:00,31.49,31.56,31.45,31.46,513300.0,20.5293,20.5749,20.5032,20.5097,513300.0
2012-04-17 13:00:00,31.46,31.49,31.39,31.46,192400.0,20.5097,20.5293,20.4641,20.5097,192400.0
2012-04-17 13:30:00,31.46,31.56,31.44,31.55,315000.0,20.5097,20.5749,20.4967,20.5684,315000.0
2012-04-17 14:00:00,31.54,31.6,31.49,31.57,336600.0,20.5619,20.601,20.5293,20.5815,336600.0
2012-04-17 14:30:00,31.57,31.61,31.48,31.51,437600.0,20.5815,20.6075,20.5228,20.5423,437600.0
2012-04-17 15:00:00,31.5,31.59,31.47,31.59,490400.0,20.5358,20.5945,20.5163,20.5945,490400.0
2012-04-17 15:30:00,31.59,31.6,31.5,31.53,1581200.0,20.5945,20.601,20.5358,20.5554,1581200.0
2012-04-18 09:30:00,31.2,31.6,31.17,31.55,863300.0,20.3402,20.601,20.3207,20.5684,863300.0
2012-04-18 10:00:00,31.55,31.56,31.41,31.44,542200.0,20.5684,20.5749,20.4772,20.4967,542200.0
2012-04-18 10:30:00,31.43,31.49,31.41,31.45,803300.0,20.4902,20.5293,20.4772,20.5032,803300.0
2012-04-18 11:00:00,31.46,31.49,31.33,31.37,427700.0,20.5097,20.5293,20.425,20.4511,427700.0
2012-04-18 11:30:00,31.37,31.4,31.27,31.38,355500.0,20.4511,20.4706,20.3859,20.4576,355500.0
2012-04-18 12:00:00,31.38,31.4,31.32,31.36,218800.0,20.4576,20.4706,20.4185,20.4446,218800.0
2012-04-18 12:30:00,31.35,31.36,31.29,31.32,156800.0,20.438,20.4446,20.3989,20.4185,156800.0
2012-04-18 13:00:00,31.33,31.35,31.28,31.29,260400.0,20.425,20.438,20.3924,20.3989,260400.0
2012-04-18 13:30:00,31.29,31.33,31.21,31.25,460500.0,20.3989,20.425,20.3468,20.3728,460500.0
2012-04-18 14:00:00,31.24,31.35,31.22,31.29,248800.0,20.3663,20.438,20.3533,20.3989,248800.0
2012-04-18 14:30:00,31.3,31.34,31.27,31.33,248600.0,20.4054,20.4315,20.3859,20.425,248600.0
2012-04-18 15:00:00,31.33,31.39,31.27,31.3,329400.0,20.425,20.4641,20.3859,20.4054,329400.0
2012-04-18 15:30:00,31.3,31.37,31.29,31.3,936200.0,20.4054,20.4511,20.3989,20.4054,936200.0
2012-04-19 09:30:00,31.42,31.52,31.18,31.47,1135400.0,20.4837,20.5489,20.3272,20.5163,1135400.0
2012-04-19 10:00:00,31.46,31.46,31.17,31.18,721200.0,20.5097,20.5097,20.3207,20.3272,721200.0
2012-04-19 10:30:00,31.17,31.45,31.14,31.39,455900.0,20.3207,20.5032,20.3011,20.4641,455900.0
2012-04-19 11:00:00,31.39,31.49,31.34,31.36,408400.0,20.4641,20.5293,20.4315,20.4446,408400.0
2012-04-19 11:30:00,31.36,31.37,31.17,31.34,1120600.0,20.4446,20.4511,20.3207,20.4315,1120600.0
2012-04-19 12:00:00,31.34,31.35,31.15,31.29,936900.0,20.4315,20.438,20.3076,20.3989,936900.0
2012-04-19 12:30:00,31.28,31.3,31.2,31.26,442200.0,20.3924,20.4054,20.3402,20.3794,442200.0
2012-04-19 13:00:00,31.25,31.34,31.23,31.29,661200.0,20.3728,20.4315,20.3598,20.3989,661200.0
2012-04-19 13:30:00,31.29,31.35,31.13,31.15,390200.0,20.3989,20.438,20.2946,20.3076,390200.0
2012-04-19 14:00:00,31.15,31.21,31.12,31.12,488400.0,20.3076,20.3468,20.2881,20.2881,488400.0
2012-04-19 14:30:00,31.13,31.16,31.01,31.11,459600.0,20.2946,20.3142,20.2164,20.2816,459600.0
2012-04-19 15:00:00,31.12,31.27,31.1,31.23,626000.0,20.2881,20.3859,20.2751,20.3598,626000.0
2012-04-19 15:30:00,31.24,31.33,31.18,31.23,1285400.0,20.3663,20.425,20.3272,20.3598,1285400.0
2012-04-20 09:30:00,31.39,31.43,31.05,31.25,2260500.0,20.4641,20.4902,20.2425,20.3728,2260500.0
2012-04-20 10:00:00,31.25,31.28,31.13,31.21,558700.0,20.3728,20.3924,20.2946,20.3468,558700.0
2012-04-20 10:30:00,31.22,31.39,31.2,31.35,449900.0,20.3533,20.4641,20.3402,20.438,449900.0
2012-04-20 11:00:00,31.35,31.38,31.27,31.27,522300.0,20.438,20.4576,20.3859,20.3859,522300.0
2012-04-20 11:30:00,31.28,31.31,31.24,31.31,256300.0,20.3924,20.412,20.3663,20.412,256300.0
2012-04-20 12:00:00,31.31,31.4,31.3,31.38,261400.0,20.412,20.4706,20.4054,20.4576,261400.0
2012-04-20 12:30:00,31.38,31.41,31.35,31.39,395000.0,20.4576,20.4772,20.438,20.4641,395000.0
2012-04-20 13:00:00,31.38,31.39,31.31,31.35,416400.0,20.4576,20.4641,20.412,20.438,416400.0
2012-04-20 13:30:00,31.35,31.38,31.23,31.3,462300.0,20.438,20.4576,20.3598,20.4054,462300.0
2012-04-20 14:00:00,31.29,31.34,31.24,31.33,430300.0,20.3989,20.4315,20.3663,20.425,430300.0
2012-04-20 14:30:00,31.33,31.35,31.3,31.33,340400.0,20.425,20.438,20.4054,20.425,340400.0
2012-04-20 15:00:00,31.33,31.35,31.23,31.31,634600.0,20.425,20.438,20.3598,20.412,634600.0
2012-04-20 15:30:00,31.31,31.37,31.29,31.3,1426200.0,20.412,20.4511,20.3989,20.4054,1426200.0
2012-04-23 09:30:00,31.11,31.16,30.95,31.13,848400.0,20.2816,20.3142,20.1773,20.2946,848400.0
2012-04-23 10:00:00,31.12,31.13,30.97,31.04,1001300.0,20.2881,20.2946,20.1903,20.2359,1001300.0
2012-04-23 10:30:00,31.03,31.12,30.99,31.03,892200.0,20.2294,20.2881,20.2033,20.2294,892200.0
2012-04-23 11:00:00,31.03,31.15,31.03,31.1,680000.0,20.2294,20.3076,20.2294,20.2751,680000.0
2012-04-23 11:30:00,31.1,31.13,31.05,31.09,313800.0,20.2751,20.2946,20.2425,20.2685,313800.0
2012-04-23 12:00:00,31.09,31.14,31.06,31.12,230500.0,20.2685,20.3011,20.249,20.2881,230500.0
2012-04-23 12:30:00,31.12,31.16,30.98,31.04,535800.0,20.2881,20.3142,20.1968,20.2359,535800.0
2012-04-23 13:00:00,31.05,31.13,31.01,31.09,551400.0,20.2425,20.2946,20.2164,20.2685,551400.0
2012-04-23 13:30:00,31.09,31.15,31.03,31.08,412100.0,20.2685,20.3076,20.2294,20.262,412100.0
2012-04-23 14:00:00,31.07,31.15,30.99,31.13,481300.0,20.2555,20.3076,20.2033,20.2946,481300.0
2012-04-23 14:30:00,31.13,31.19,31.09,31.11,570300.0,20.2946,20.3337,20.2685,20.2816,570300.0
2012-04-23 15:00:00,31.1,31.21,31.09,31.2,479000.0,20.2751,20.3468,20.2685,20.3402,479000.0
2012-04-23 15:30:00,31.2,31.24,31.16,31.21,1354200.0,20.3402,20.3663,20.3142,20.3468,1354200.0
2012-04-24 09:30:00,31.29,31.48,31.29,31.42,1031100.0,20.3989,20.5228,20.3989,20.4837,1031100.0
2012-04-24 10:00:00,31.42,31.61,31.42,31.58,927800.0,20.4837,20.6075,20.4837,20.588,927800.0
2012-04-24 10:30:00,31.58,31.75,31.58,31.68,722200.0,20.588,20.6988,20.588,20.6532,722200.0
2012-04-24 11:00:00,31.67,31.72,31.59,31.61,528100.0,20.6467,20.6793,20.5945,20.6075,528100.0
2012-04-24 11:30:00,31.61,31.62,31.5,31.61,278100.0,20.6075,20.6141,20.5358,20.6075,278100.0
2012-04-24 12:00:00,31.61,31.69,31.57,31.67,440800.0,20.6075,20.6597,20.5815,20.6467,440800.0
2012-04-24 12:30:00,31.67,31.69,31.55,31.57,240400.0,20.6467,20.6597,20.5684,20.5815,240400.0
2012-04-24 13:00:00,31.56,31.66,31.55,31.62,280000.0,20.5749,20.6401,20.5684,20.6141,280000.0
2012-04-24 13:30:00,31.62,31.69,31.6,31.6,313400.0,20.6141,20.6597,20.601,20.601,313400.0
2012-04-24 14:00:00,31.6,31.6,31.5,31.56,366900.0,20.601,20.601,20.5358,20.5749,366900.0
2012-04-24 14:30:00,31.55,31.62,31.53,31.59,484300.0,20.5684,20.6141,20.5554,20.5945,484300.0
2012-04-24 15:00:00,31.59,31.6,31.51,31.56,638700.0,20.5945,20.601,20.5423,20.5749,638700.0
2012-04-24 15:30:00,31.56,31.64,31.53,31.62,1478100.0,20.5749,20.6271,20.5554,20.6141,1478100.0
2012-04-25 09:30:00,31.79,31.87,31.62,31.73,810100.0,20.7249,20.777,20.6141,20.6858,810100.0
2012-04-25 10:00:00,31.73,31.74,31.61,31.63,852800.0,20.6858,20.6923,20.6075,20.6206,852800.0
2012-04-25 10:30:00,31.61,31.63,31.49,31.52,1086400.0,20.6075,20.6206,20.5293,20.5489,1086400.0
2012-04-25 11:00:00,31.52,31.59,31.45,31.58,1108100.0,20.5489,20.5945,20.5032,20.588,1108100.0
2012-04-25 11:30:00,31.58,31.65,31.55,31.61,292200.0,20.588,20.6336,20.5684,20.6075,292200.0
2012-04-25 12:00:00,31.61,31.69,31.6,31.64,338700.0,20.6075,20.6597,20.601,20.6271,338700.0
2012-04-25 12:30:00,31.64,31.77,31.59,31.76,597600.0,20.6271,20.7118,20.5945,20.7053,597600.0
2012-04-25 13:00:00,31.78,31.82,31.71,31.73,689900.0,20.7184,20.7444,20.6727,20.6858,689900.0
2012-04-25 13:30:00,31.73,31.78,31.69,31.7,350000.0,20.6858,20.7184,20.6597,20.6662,350000.0
2012-04-25 14:00:00,31.69,31.81,31.59,31.72,607200.0,20.6597,20.7379,20.5945,20.6793,607200.0
2012-04-25 14:30:00,31.72,31.79,31.64,31.78,448600.0,20.6793,20.7249,20.6271,20.7184,448600.0
2012-04-25 15:00:00,31.79,31.79,31.67,31.67,583700.0,20.7249,20.7249,20.6467,20.6467,583700.0
2012-04-25 15:30:00,31.67,31.73,31.62,31.69,1371800.0,20.6467,20.6858,20.6141,20.6597,1371800.0
2012-04-26 09:30:00,31.68,31.87,31.63,31.71,537900.0,20.6532,20.777,20.6206,20.6727,537900.0
2012-04-26 10:00:00,31.7,31.8,31.68,31.71,611200.0,20.6662,20.7314,20.6532,20.6727,611200.0
2012-04-26 10:30:00,31.7,31.91,31.65,31.78,904600.0,20.6662,20.8031,20.6336,20.7184,904600.0
2012-04-26 11:00:00,31.79,31.82,31.74,31.79,470900.0,20.7249,20.7444,20.6923,20.7249,470900.0
2012-04-26 11:30:00,31.79,31.84,31.76,31.8,566700.0,20.7249,20.7575,20.7053,20.7314,566700.0
2012-04-26 12:00:00,31.81,31.82,31.75,31.79,458700.0,20.7379,20.7444,20.6988,20.7249,458700.0
2012-04-26 12:30:00,31.8,31.81,31.69,31.81,546000.0,20.7314,20.7379,20.6597,20.7379,546000.0
2012-04-26 13:00:00,31.81,31.94,31.78,31.92,449500.0,20.7379,20.8227,20.7184,20.8096,449500.0
2012-04-26 13:30:00,31.92,31.98,31.9,31.96,468300.0,20.8096,20.8488,20.7966,20.8357,468300.0
2012-04-26 14:00:00,31.96,32.05,31.94,32.02,911300.0,20.8357,20.8944,20.8227,20.8748,911300.0
2012-04-26 14:30:00,32.02,32.1,31.99,32.08,770500.0,20.8748,20.927,20.8553,20.9139,770500.0
2012-04-26 15:00:00,32.08,32.14,32.06,32.09,949500.0,20.9139,20.9531,20.9009,20.9205,949500.0
2012-04-26 15:30:00,32.09,32.1,32.03,32.08,2238700.0,20.9205,20.927,20.8813,20.9139,2238700.0
2012-04-27 09:30:00,32.04,32.09,31.91,32.02,890700.0,20.8879,20.9205,20.8031,20.8748,890700.0
2012-04-27 10:00:00,32.02,32.1,31.91,32.07,713400.0,20.8748,20.927,20.8031,20.9074,713400.0
2012-04-27 10:30:00,32.07,32.13,32.0,32.13,424200.0,20.9074,20.9465,20.8618,20.9465,424200.0
2012-04-27 11:00:00,32.12,32.16,32.09,32.12,365900.0,20.94,20.9661,20.9205,20.94,365900.0
2012-04-27 11:30:00,32.12,32.28,32.11,32.27,477400.0,20.94,21.0443,20.9335,21.0378,477400.0
2012-04-27 12:00:00,32.27,32.27,32.2,32.24,532300.0,21.0378,21.0378,20.9922,21.0183,532300.0
2012-04-27 12:30:00,32.24,32.37,32.21,32.36,779300.0,21.0183,21.103,20.9987,21.0965,779300.0
2012-04-27 13:00:00,32.36,32.4,32.33,32.38,557400.0,21.0965,21.1226,21.0769,21.1095,557400.0
2012-04-27 13:30:00,32.38,32.43,32.31,32.32,399800.0,21.1095,21.1421,21.0639,21.0704,399800.0
2012-04-27 14:00:00,32.32,32.34,32.28,32.3,456400.0,21.0704,21.0834,21.0443,21.0574,456400.0
2012-04-27 14:30:00,32.3,32.4,32.25,32.39,547200.0,21.0574,21.1226,21.0248,21.116,547200.0
2012-04-27 15:00:00,32.38,32.49,32.33,32.47,1152100.0,21.1095,21.1812,21.0769,21.1682,1152100.0
2012-04-27 15:30:00,32.46,32.55,32.4,32.44,2405100.0,21.1617,21.2204,21.1226,21.1486,2405100.0
2012-04-30 09:30:00,32.4,32.4,32.18,32.29,999400.0,21.1226,21.1226,20.9791,21.0509,999400.0
2012-04-30 10:00:00,32.29,32.33,32.19,32.19,916000.0,21.0509,21.0769,20.9857,20.9857,916000.0
2012-04-30 10:30:00,32.2,32.2,32.05,32.12,669400.0,20.9922,20.9922,20.8944,20.94,669400.0
2012-04-30 11:00:00,32.13,32.29,32.11,32.25,639300.0,20.9465,21.0509,20.9335,21.0248,639300.0
2012-04-30 11:30:00,32.25,32.27,32.19,32.22,445200.0,21.0248,21.0378,20.9857,21.0052,445200.0
2012-04-30 12:00:00,32.23,32.23,32.17,32.22,315600.0,21.0117,21.0117,20.9726,21.0052,315600.0
2012-04-30 12:30:00,32.21,32.22,32.17,32.19,324200.0,20.9987,21.0052,20.9726,20.9857,324200.0
2012-04-30 13:00:00,32.19,32.21,32.16,32.19,419600.0,20.9857,20.9987,20.9661,20.9857,419600.0
2012-04-30 13:30:00,32.19,32.19,32.05,32.09,545500.0,20.9857,20.9857,20.8944,20.9205,545500.0
2012-04-30 14:00:00,32.09,32.12,32.04,32.08,557500.0,20.9205,20.94,20.8879,20.9139,557500.0
2012-04-30 14:30:00,32.07,32.08,31.95,32.02,705900.0,20.9074,20.9139,20.8292,20.8748,705900.0
2012-04-30 15:00:00,32.02,32.11,32.01,32.1,577800.0,20.8748,20.9335,20.8683,20.927,577800.0
2012-04-30 15:30:00,32.11,32.17,32.08,32.16,1287400.0,20.9335,20.9726,20.9139,20.9661,1287400.0
2012-05-01 09:30:00,32.06,32.39,32.06,32.15,628700.0,20.9009,21.116,20.9009,20.9596,628700.0
2012-05-01 10:00:00,32.16,32.6,32.16,32.57,881100.0,20.9661,21.2529,20.9661,21.2334,881100.0
2012-05-01 10:30:00,32.58,32.61,32.48,32.57,594100.0,21.2399,21.2595,21.1747,21.2334,594100.0
2012-05-01 11:00:00,32.57,32.62,32.53,32.61,538200.0,21.2334,21.266,21.2073,21.2595,538200.0
2012-05-01 11:30:00,32.6,32.68,32.58,32.65,601500.0,21.2529,21.3051,21.2399,21.2855,601500.0
2012-05-01 12:00:00,32.65,32.67,32.59,32.6,373200.0,21.2855,21.2986,21.2464,21.2529,373200.0
2012-05-01 12:30:00,32.61,32.61,32.53,32.58,327900.0,21.2595,21.2595,21.2073,21.2399,327900.0
2012-05-01 13:00:00,32.58,32.58,32.46,32.5,469600.0,21.2399,21.2399,21.1617,21.1878,469600.0
2012-05-01 13:30:00,32.5,32.51,32.44,32.48,494200.0,21.1878,21.1943,21.1486,21.1747,494200.0
2012-05-01 14:00:00,32.48,32.51,32.41,32.46,571700.0,21.1747,21.1943,21.1291,21.1617,571700.0
2012-05-01 14:30:00,32.46,32.5,32.39,32.41,677300.0,21.1617,21.1878,21.116,21.1291,677300.0
2012-05-01 15:00:00,32.4,32.41,32.33,32.35,1144200.0,21.1226,21.1291,21.0769,21.09,1144200.0
2012-05-01 15:30:00,32.34,32.37,32.24,32.3,1530800.0,21.0834,21.103,21.0183,21.0574,1530800.0
2012-05-02 09:30:00,32.16,32.19,31.92,31.98,764400.0,20.9661,20.9857,20.8096,20.8488,764400.0
2012-05-02 10:00:00,31.99,32.02,31.85,31.98,1204100.0,20.8553,20.8748,20.764,20.8488,1204100.0
2012-05-02 10:30:00,31.97,32.21,31.96,32.13,876500.0,20.8422,20.9987,20.8357,20.9465,876500.0
2012-05-02 11:00:00,32.13,32.18,32.05,32.15,634900.0,20.9465,20.9791,20.8944,20.9596,634900.0
2012-05-02 11:30:00,32.15,32.17,32.09,32.09,461300.0,20.9596,20.9726,20.9205,20.9205,461300.0
2012-05-02 12:00:00,32.09,32.2,32.06,32.17,303500.0,20.9205,20.9922,20.9009,20.9726,303500.0
2012-05-02 12:30:00,32.18,32.22,32.11,32.12,218200.0,20.9791,21.0052,20.9335,20.94,218200.0
2012-05-02 13:00:00,32.12,32.14,32.02,32.03,384900.0,20.94,20.9531,20.8748,20.8813,384900.0
2012-05-02 13:30:00,32.03,32.14,32.02,32.1,307400.0,20.8813,20.9531,20.8748,20.927,307400.0
2012-05-02 14:00:00,32.09,32.14,32.08,32.13,286200.0,20.9205,20.9531,20.9139,20.9465,286200.0
2012-05-02 14:30:00,32.13,32.14,32.04,32.09,462500.0,20.9465,20.9531,20.8879,20.9205,462500.0
2012-05-02 15:00:00,32.08,32.09,32.01,32.05,683300.0,20.9139,20.9205,20.8683,20.8944,683300.0
2012-05-02 15:30:00,32.04,32.08,32.01,32.05,1576400.0,20.8879,20.9139,20.8683,20.8944,1576400.0
2012-05-03 09:30:00,32.25,32.38,32.05,32.31,877400.0,21.0248,21.1095,20.8944,21.0639,877400.0
2012-05-03 10:00:00,32.3,32.34,32.07,32.19,836900.0,21.0574,21.0834,20.9074,20.9857,836900.0
2012-05-03 10:30:00,32.19,32.23,32.14,32.22,443300.0,20.9857,21.0117,20.9531,21.0052,443300.0
2012-05-03 11:00:00,32.23,32.27,32.19,32.25,460500.0,21.0117,21.0378,20.9857,21.0248,460500.0
2012-05-03 11:30:00,32.25,32.25,32.06,32.07,694600.0,21.0248,21.0248,20.9009,20.9074,694600.0
2012-05-03 12:00:00,32.08,32.13,32.02,32.06,682500.0,20.9139,20.9465,20.8748,20.9009,682500.0
2012-05-03 12:30:00,32.06,32.13,32.04,32.04,411100.0,20.9009,20.9465,20.8879,20.8879,411100.0
2012-05-03 13:00:00,32.04,32.06,31.96,31.99,625200.0,20.8879,20.9009,20.8357,20.8553,625200.0
2012-05-03 13:30:00,31.99,31.99,31.82,31.94,740000.0,20.8553,20.8553,20.7444,20.8227,740000.0
2012-05-03 14:00:00,31.93,31.96,31.88,31.91,362400.0,20.8162,20.8357,20.7836,20.8031,362400.0
2012-05-03 14:30:00,31.9,31.95,31.87,31.95,354100.0,20.7966,20.8292,20.777,20.8292,354100.0
2012-05-03 15:00:00,31.95,32.04,31.92,31.96,447700.0,20.8292,20.8879,20.8096,20.8357,447700.0
2012-05-03 15:30:00,31.96,32.02,31.92,31.94,1581100.0,20.8357,20.8748,20.8096,20.8227,1581100.0
2012-05-04 09:30:00,31.83,32.0,31.69,31.74,922600.0,20.751,20.8618,20.6597,20.6923,922600.0
2012-05-04 10:00:00,31.74,31.77,31.67,31.74,748900.0,20.6923,20.7118,20.6467,20.6923,748900.0
2012-05-04 10:30:00,31.74,31.75,31.62,31.66,524900.0,20.6923,20.6988,20.6141,20.6401,524900.0
2012-05-04 11:00:00,31.66,31.67,31.52,31.57,545800.0,20.6401,20.6467,20.5489,20.5815,545800.0
2012-05-04 11:30:00,31.57,31.59,31.48,31.51,630900.0,20.5815,20.5945,20.5228,20.5423,630900.0
2012-05-04 12:00:00,31.51,31.66,31.51,31.6,666900.0,20.5423,20.6401,20.5423,20.601,666900.0
2012-05-04 12:30:00,31.6,31.64,31.57,31.64,520400.0,20.601,20.6271,20.5815,20.6271,520400.0
2012-05-04 13:00:00,31.64,31.73,31.64,31.67,609900.0,20.6271,20.6858,20.6271,20.6467,609900.0
2012-05-04 13:30:00,31.66,31.7,31.63,31.66,404200.0,20.6401,20.6662,20.6206,20.6401,404200.0
2012-05-04 14:00:00,31.66,31.68,31.64,31.65,523100.0,20.6401,20.6532,20.6271,20.6336,523100.0
2012-05-04 14:30:00,31.65,31.69,31.6,31.68,725900.0,20.6336,20.6597,20.601,20.6532,725900.0
2012-05-04 15:00:00,31.69,31.72,31.62,31.64,606800.0,20.6597,20.6793,20.6141,20.6271,606800.0
2012-05-04 15:30:00,31.65,31.76,31.63,31.65,1293600.0,20.6336,20.7053,20.6206,20.6336,1293600.0
2012-05-07 09:30:00,31.46,32.05,31.45,31.9,956500.0,20.5097,20.8944,20.5032,20.7966,956500.0
2012-05-07 10:00:00,31.91,31.97,31.83,31.83,579800.0,20.8031,20.8422,20.751,20.751,579800.0
2012-05-07 10:30:00,31.84,31.86,31.78,31.81,852700.0,20.7575,20.7705,20.7184,20.7379,852700.0
2012-05-07 11:00:00,31.8,31.94,31.8,31.85,679100.0,20.7314,20.8227,20.7314,20.764,679100.0
2012-05-07 11:30:00,31.86,31.91,31.85,31.88,500600.0,20.7705,20.8031,20.764,20.7836,500600.0
2012-05-07 12:00:00,31.88,31.9,31.8,31.84,471400.0,20.7836,20.7966,20.7314,20.7575,471400.0
2012-05-07 12:30:00,31.85,31.92,31.84,31.88,507900.0,20.764,20.8096,20.7575,20.7836,507900.0
2012-05-07 13:00:00,31.87,31.91,31.83,31.85,560400.0,20.777,20.8031,20.751,20.764,560400.0
2012-05-07 13:30:00,31.85,31.92,31.84,31.91,448200.0,20.764,20.8096,20.7575,20.8031,448200.0
2012-05-07 14:00:00,31.91,31.94,31.85,31.87,536200.0,20.8031,20.8227,20.764,20.777,536200.0
2012-05-07 14:30:00,31.87,31.91,31.8,31.87,630500.0,20.777,20.8031,20.7314,20.777,630500.0
2012-05-07 15:00:00,31.88,31.89,31.8,31.83,521300.0,20.7836,20.7901,20.7314,20.751,521300.0
2012-05-07 15:30:00,31.83,31.88,31.77,31.83,1676700.0,20.751,20.7836,20.7118,20.751,1676700.0
2012-05-08 09:30:00,31.56,31.79,31.55,31.77,632900.0,20.5749,20.7249,20.5684,20.7118,632900.0
2012-05-08 10:00:00,31.77,31.78,31.66,31.68,674500.0,20.7118,20.7184,20.6401,20.6532,674500.0
2012-05-08 10:30:00,31.66,31.76,31.58,31.73,831900.0,20.6401,20.7053,20.588,20.6858,831900.0
2012-05-08 11:00:00,31.73,31.75,31.55,31.64,878200.0,20.6858,20.6988,20.5684,20.6271,878200.0
2012-05-08 11:30:00,31.63,31.71,31.6,31.69,626800.0,20.6206,20.6727,20.601,20.6597,626800.0
2012-05-08 12:00:00,31.68,31.69,31.5,31.5,588800.0,20.6532,20.6597,20.5358,20.5358,588800.0
2012-05-08 12:30:00,31.5,31.52,31.42,31.42,601300.0,20.5358,20.5489,20.4837,20.4837,601300.0
2012-05-08 13:00:00,31.43,31.5,31.42,31.49,529800.0,20.4902,20.5358,20.4837,20.5293,529800.0
2012-05-08 13:30:00,31.5,31.51,31.43,31.5,264300.0,20.5358,20.5423,20.4902,20.5358,264300.0
2012-05-08 14:00:00,31.5,31.52,31.4,31.46,404900.0,20.5358,20.5489,20.4706,20.5097,404900.0
2012-05-08 14:30:00,31.47,31.51,31.44,31.48,715800.0,20.5163,20.5423,20.4967,20.5228,715800.0
2012-05-08 15:00:00,31.49,31.59,31.42,31.55,1390800.0,20.5293,20.5945,20.4837,20.5684,1390800.0
2012-05-08 15:30:00,31.55,31.61,31.48,31.55,2043500.0,20.5684,20.6075,20.5228,20.5684,2043500.0
2012-05-09 09:30:00,31.24,31.43,31.17,31.35,960200.0,20.3663,20.4902,20.3207,20.438,960200.0
2012-05-09 10:00:00,31.35,31.52,31.27,31.31,1130600.0,20.438,20.5489,20.3859,20.412,1130600.0
2012-05-09 10:30:00,31.31,31.45,31.28,31.33,751700.0,20.412,20.5032,20.3924,20.425,751700.0
2012-05-09 11:00:00,31.33,31.65,31.27,31.62,721800.0,20.425,20.6336,20.3859,20.6141,721800.0
2012-05-09 11:30:00,31.62,31.7,31.51,31.51,493900.0,20.6141,20.6662,20.5423,20.5423,493900.0
2012-05-09 12:00:00,31.51,31.54,31.44,31.44,284100.0,20.5423,20.5619,20.4967,20.4967,284100.0
2012-05-09 12:30:00,31.45,31.56,31.42,31.55,457500.0,20.5032,20.5749,20.4837,20.5684,457500.0
2012-05-09 13:00:00,31.55,31.67,31.53,31.63,392900.0,20.5684,20.6467,20.5554,20.6206,392900.0
2012-05-09 13:30:00,31.64,31.73,31.61,31.63,418800.0,20.6271,20.6858,20.6075,20.6206,418800.0
2012-05-09 14:00:00,31.63,31.64,31.51,31.59,373400.0,20.6206,20.6271,20.5423,20.5945,373400.0
2012-05-09 14:30:00,31.59,31.6,31.49,31.51,534300.0,20.5945,20.601,20.5293,20.5423,534300.0
2012-05-09 15:00:00,31.51,31.6,31.46,31.52,911900.0,20.5423,20.601,20.5097,20.5489,911900.0
2012-05-09 15:30:00,31.52,31.64,31.47,31.48,2157900.0,20.5489,20.6271,20.5163,20.5228,2157900.0
2012-05-10 09:30:00,31.85,32.01,31.79,31.94,685300.0,20.764,20.8683,20.7249,20.8227,685300.0
2012-05-10 10:00:00,31.94,32.01,31.87,31.9,490400.0,20.8227,20.8683,20.777,20.7966,490400.0
2012-05-10 10:30:00,31.91,31.96,31.82,31.9,444100.0,20.8031,20.8357,20.7444,20.7966,444100.0
2012-05-10 11:00:00,31.9,31.94,31.84,31.93,549900.0,20.7966,20.8227,20.7575,20.8162,549900.0
2012-05-10 11:30:00,31.93,32.03,31.92,32.0,518900.0,20.8162,20.8813,20.8096,20.8618,518900.0
2012-05-10 12:00:00,31.99,32.01,31.89,31.99,524100.0,20.8553,20.8683,20.7901,20.8553,524100.0
2012-05-10 12:30:00,32.0,32.03,31.95,31.98,518500.0,20.8618,20.8813,20.8292,20.8488,518500.0
2012-05-10 13:00:00,31.98,32.02,31.94,32.0,506700.0,20.8488,20.8748,20.8227,20.8618,506700.0
2012-05-10 13:30:00,32.0,32.04,31.9,31.93,427400.0,20.8618,20.8879,20.7966,20.8162,427400.0
2012-05-10 14:00:00,31.93,31.98,31.91,31.93,262300.0,20.8162,20.8488,20.8031,20.8162,262300.0
2012-05-10 14:30:00,31.93,31.95,31.87,31.92,389000.0,20.8162,20.8292,20.777,20.8096,389000.0
2012-05-10 15:00:00,31.92,31.94,31.87,31.91,612900.0,20.8096,20.8227,20.777,20.8031,612900.0
2012-05-10 15:30:00,31.91,32.01,31.78,31.9,1527300.0,20.8031,20.8683,20.7184,20.7966,1527300.0
2012-05-11 09:30:00,31.61,32.32,31.41,32.32,2259100.0,20.6075,21.0704,20.4772,21.0704,2259100.0
2012-05-11 10:00:00,32.32,32.41,32.19,32.26,1608400.0,21.0704,21.1291,20.9857,21.0313,1608400.0
2012-05-11 10:30:00,32.25,32.35,32.24,32.27,1003800.0,21.0248,21.09,21.0183,21.0378,1003800.0
2012-05-11 11:00:00,32.27,32.42,32.23,32.37,935500.0,21.0378,21.1356,21.0117,21.103,935500.0
2012-05-11 11:30:00,32.38,32.41,32.25,32.26,826400.0,21.1095,21.1291,21.0248,21.0313,826400.0
2012-05-11 12:00:00,32.25,32.27,32.17,32.22,512200.0,21.0248,21.0378,20.9726,21.0052,512200.0
2012-05-11 12:30:00,32.22,32.24,32.16,32.18,464200.0,21.0052,21.0183,20.9661,20.9791,464200.0
2012-05-11 13:00:00,32.19,32.2,32.09,32.12,674300.0,20.9857,20.9922,20.9205,20.94,674300.0
2012-05-11 13:30:00,32.12,32.2,32.11,32.17,814500.0,20.94,20.9922,20.9335,20.9726,814500.0
2012-05-11 14:00:00,32.17,32.18,32.09,32.15,455700.0,20.9726,20.9791,20.9205,20.9596,455700.0
2012-05-11 14:30:00,32.15,32.2,32.11,32.18,589800.0,20.9596,20.9922,20.9335,20.9791,589800.0
2012-05-11 15:00:00,32.18,32.23,32.16,32.17,796400.0,20.9791,21.0117,20.9661,20.9726,796400.0
2012-05-11 15:30:00,32.17,32.25,32.16,32.22,2519700.0,20.9726,21.0248,20.9661,21.0052,2519700.0
2012-05-14 09:30:00,31.96,32.21,31.84,31.98,1570800.0,20.8357,20.9987,20.7575,20.8488,1570800.0
2012-05-14 10:00:00,31.98,32.06,31.81,31.81,927900.0,20.8488,20.9009,20.7379,20.7379,927900.0
2012-05-14 10:30:00,31.81,31.84,31.76,31.77,884000.0,20.7379,20.7575,20.7053,20.7118,884000.0
2012-05-14 11:00:00,31.77,31.87,31.66,31.8,773800.0,20.7118,20.777,20.6401,20.7314,773800.0
2012-05-14 11:30:00,31.8,31.85,31.75,31.79,298100.0,20.7314,20.764,20.6988,20.7249,298100.0
2012-05-14 12:00:00,31.8,31.8,31.71,31.76,257200.0,20.7314,20.7314,20.6727,20.7053,257200.0
2012-05-14 12:30:00,31.76,31.84,31.75,31.8,223800.0,20.7053,20.7575,20.6988,20.7314,223800.0
2012-05-14 13:00:00,31.8,31.81,31.69,31.72,288500.0,20.7314,20.7379,20.6597,20.6793,288500.0
2012-05-14 13:30:00,31.72,31.8,31.71,31.76,472600.0,20.6793,20.7314,20.6727,20.7053,472600.0
2012-05-14 14:00:00,31.76,31.81,31.74,31.75,373600.0,20.7053,20.7379,20.6923,20.6988,373600.0
2012-05-14 14:30:00,31.75,31.75,31.57,31.59,540700.0,20.6988,20.6988,20.5815,20.5945,540700.0
2012-05-14 15:00:00,31.58,31.65,31.54,31.63,476400.0,20.588,20.6336,20.5619,20.6206,476400.0
2012-05-14 15:30:00,31.63,31.64,31.51,31.56,1529800.0,20.6206,20.6271,20.5423,20.5749,1529800.0
2012-05-15 09:30:00,31.51,31.67,31.46,31.47,1048300.0,20.5423,20.6467,20.5097,20.5163,1048300.0
2012-05-15 10:00:00,31.48,31.76,31.48,31.73,1063800.0,20.5228,20.7053,20.5228,20.6858,1063800.0
2012-05-15 10:30:00,31.73,31.73,31.51,31.53,876600.0,20.6858,20.6858,20.5423,20.5554,876600.0
2012-05-15 11:00:00,31.52,31.54,31.42,31.46,681500.0,20.5489,20.5619,20.4837,20.5097,681500.0
2012-05-15 11:30:00,31.46,31.7,31.46,31.64,705300.0,20.5097,20.6662,20.5097,20.6271,705300.0
2012-05-15 12:00:00,31.65,31.71,31.6,31.65,448700.0,20.6336,20.6727,20.601,20.6336,448700.0
2012-05-15 12:30:00,31.65,31.72,31.59,31.6,482900.0,20.6336,20.6793,20.5945,20.601,482900.0
2012-05-15 13:00:00,31.61,31.64,31.57,31.57,423300.0,20.6075,20.6271,20.5815,20.5815,423300.0
2012-05-15 13:30:00,31.58,31.58,31.44,31.47,500100.0,20.588,20.588,20.4967,20.5163,500100.0
2012-05-15 14:00:00,31.48,31.57,31.46,31.55,489500.0,20.5228,20.5815,20.5097,20.5684,489500.0
2012-05-15 14:30:00,31.55,31.57,31.46,31.46,419300.0,20.5684,20.5815,20.5097,20.5097,419300.0
2012-05-15 15:00:00,31.46,31.46,31.23,31.25,1171600.0,20.5097,20.5097,20.3598,20.3728,1171600.0
2012-05-15 15:30:00,31.25,31.43,31.24,31.31,1594600.0,20.3728,20.4902,20.3663,20.412,1594600.0
2012-05-16 09:30:00,31.48,31.69,31.46,31.61,813700.0,20.5228,20.6597,20.5097,20.6075,813700.0
2012-05-16 10:00:00,31.6,31.75,31.55,31.62,521200.0,20.601,20.6988,20.5684,20.6141,521200.0
2012-05-16 10:30:00,31.63,31.67,31.49,31.5,473300.0,20.6206,20.6467,20.5293,20.5358,473300.0
2012-05-16 11:00:00,31.51,31.54,31.32,31.39,774000.0,20.5423,20.5619,20.4185,20.4641,774000.0
2012-05-16 11:30:00,31.4,31.48,31.31,31.46,463800.0,20.4706,20.5228,20.412,20.5097,463800.0
2012-05-16 12:00:00,31.46,31.46,31.3,31.38,451000.0,20.5097,20.5097,20.4054,20.4576,451000.0
2012-05-16 12:30:00,31.38,31.5,31.37,31.42,517500.0,20.4576,20.5358,20.4511,20.4837,517500.0
2012-05-16 13:00:00,31.41,31.46,31.34,31.36,338800.0,20.4772,20.5097,20.4315,20.4446,338800.0
2012-05-16 13:30:00,31.35,31.35,31.21,31.32,818700.0,20.438,20.438,20.3468,20.4185,818700.0
2012-05-16 14:00:00,31.32,31.42,31.12,31.15,1172700.0,20.4185,20.4837,20.2881,20.3076,1172700.0
2012-05-16 14:30:00,31.15,31.23,31.08,31.19,765500.0,20.3076,20.3598,20.262,20.3337,765500.0
2012-05-16 15:00:00,31.2,31.21,31.03,31.05,654600.0,20.3402,20.3468,20.2294,20.2425,654600.0
2012-05-16 15:30:00,31.05,31.24,31.05,31.06,2045500.0,20.2425,20.3663,20.2425,20.249,2045500.0
2012-05-17 09:30:00,31.05,31.06,30.73,30.85,725900.0,20.2425,20.249,20.0338,20.1121,725900.0
2012-05-17 10:00:00,30.85,30.92,30.67,30.85,885500.0,20.1121,20.1577,19.9947,20.1121,885500.0
2012-05-17 10:30:00,30.84,31.1,30.78,30.97,819200.0,20.1056,20.2751,20.0664,20.1903,819200.0
2012-05-17 11:00:00,30.97,31.17,30.96,31.03,887200.0,20.1903,20.3207,20.1838,20.2294,887200.0
2012-05-17 11:30:00,31.04,31.05,30.87,30.91,506100.0,20.2359,20.2425,20.1251,20.1512,506100.0
2012-05-17 12:00:00,30.9,30.91,30.63,30.89,1139300.0,20.1447,20.1512,19.9686,20.1381,1139300.0
2012-05-17 12:30:00,30.89,30.93,30.77,30.79,637000.0,20.1381,20.1642,20.0599,20.073,637000.0
2012-05-17 13:00:00,30.79,30.95,30.79,30.92,598800.0,20.073,20.1773,20.073,20.1577,598800.0
2012-05-17 13:30:00,30.91,30.91,30.78,30.86,512500.0,20.1512,20.1512,20.0664,20.1186,512500.0
2012-05-17 14:00:00,30.86,30.87,30.77,30.82,320700.0,20.1186,20.1251,20.0599,20.0925,320700.0
2012-05-17 14:30:00,30.82,30.87,30.79,30.86,425000.0,20.0925,20.1251,20.073,20.1186,425000.0
2012-05-17 15:00:00,30.85,30.91,30.79,30.82,587400.0,20.1121,20.1512,20.073,20.0925,587400.0
2012-05-17 15:30:00,30.82,30.83,30.65,30.65,2284500.0,20.0925,20.099,19.9817,19.9817,2284500.0
2012-05-18 09:30:00,30.69,30.7,30.41,30.63,2375800.0,20.0078,20.0143,19.8252,19.9686,2375800.0
2012-05-18 10:00:00,30.62,30.63,30.43,30.52,900700.0,19.9621,19.9686,19.8383,19.8969,900700.0
2012-05-18 10:30:00,30.51,30.65,30.49,30.56,803700.0,19.8904,19.9817,19.8774,19.923,803700.0
2012-05-18 11:00:00,30.56,30.72,30.56,30.66,818400.0,19.923,20.0273,19.923,19.9882,818400.0
2012-05-18 11:30:00,30.67,30.69,30.49,30.54,890100.0,19.9947,20.0078,19.8774,19.91,890100.0
2012-05-18 12:00:00,30.53,30.61,30.48,30.6,473600.0,19.9035,19.9556,19.8709,19.9491,473600.0
2012-05-18 12:30:00,30.61,30.7,30.59,30.68,451400.0,19.9556,20.0143,19.9426,20.0012,451400.0
2012-05-18 13:00:00,30.68,30.72,30.64,30.64,391300.0,20.0012,20.0273,19.9752,19.9752,391300.0
2012-05-18 13:30:00,30.64,30.65,30.48,30.49,338100.0,19.9752,19.9817,19.8709,19.8774,338100.0
2012-05-18 14:00:00,30.49,30.5,30.39,30.41,550400.0,19.8774,19.8839,19.8122,19.8252,550400.0
2012-05-18 14:30:00,30.42,30.42,30.25,30.29,1191500.0,19.8317,19.8317,19.7209,19.747,1191500.0
2012-05-18 15:00:00,30.29,30.39,30.24,30.27,1230600.0,19.747,19.8122,19.7144,19.734,1230600.0
2012-05-18 15:30:00,30.27,30.3,30.12,30.26,2350100.0,19.734,19.7535,19.6362,19.7274,2350100.0
2012-05-21 09:30:00,30.43,30.71,30.17,30.64,1519400.0,19.8383,20.0208,19.6688,19.9752,1519400.0
2012-05-21 10:00:00,30.63,30.74,30.56,30.71,1776600.0,19.9686,20.0404,19.923,20.0208,1776600.0
2012-05-21 10:30:00,30.72,30.79,30.66,30.77,685700.0,20.0273,20.073,19.9882,20.0599,685700.0
2012-05-21 11:00:00,30.76,30.78,30.66,30.7,550100.0,20.0534,20.0664,19.9882,20.0143,550100.0
2012-05-21 11:30:00,30.7,30.71,30.51,30.53,549300.0,20.0143,20.0208,19.8904,19.9035,549300.0
2012-05-21 12:00:00,30.54,30.7,30.52,30.67,459800.0,19.91,20.0143,19.8969,19.9947,459800.0
2012-05-21 12:30:00,30.67,30.7,30.57,30.6,450300.0,19.9947,20.0143,19.9295,19.9491,450300.0
2012-05-21 13:00:00,30.6,30.64,30.53,30.62,392600.0,19.9491,19.9752,19.9035,19.9621,392600.0
2012-05-21 13:30:00,30.62,30.65,30.55,30.6,277200.0,19.9621,19.9817,19.9165,19.9491,277200.0
2012-05-21 14:00:00,30.6,30.69,30.57,30.62,510100.0,19.9491,20.0078,19.9295,19.9621,510100.0
2012-05-21 14:30:00,30.62,30.65,30.56,30.63,612400.0,19.9621,19.9817,19.923,19.9686,612400.0
2012-05-21 15:00:00,30.63,30.72,30.62,30.66,779900.0,19.9686,20.0273,19.9621,19.9882,779900.0
2012-05-21 15:30:00,30.65,30.74,30.54,30.71,1885800.0,19.9817,20.0404,19.91,20.0208,1885800.0
2012-05-22 09:30:00,30.89,31.12,30.77,31.02,1087300.0,20.1381,20.2881,20.0599,20.2229,1087300.0
2012-05-22 10:00:00,31.04,31.29,31.04,31.09,1133000.0,20.2359,20.3989,20.2359,20.2685,1133000.0
2012-05-22 10:30:00,31.09,31.25,31.01,31.24,863500.0,20.2685,20.3728,20.2164,20.3663,863500.0
2012-05-22 11:00:00,31.23,31.32,31.18,31.19,531800.0,20.3598,20.4185,20.3272,20.3337,531800.0
2012-05-22 11:30:00,31.2,31.24,31.16,31.17,383400.0,20.3402,20.3663,20.3142,20.3207,383400.0
2012-05-22 12:00:00,31.18,31.2,31.02,31.13,457500.0,20.3272,20.3402,20.2229,20.2946,457500.0
2012-05-22 12:30:00,31.13,31.21,31.1,31.2,361800.0,20.2946,20.3468,20.2751,20.3402,361800.0
2012-05-22 13:00:00,31.21,31.29,31.2,31.23,384000.0,20.3468,20.3989,20.3402,20.3598,384000.0
2012-05-22 13:30:00,31.23,31.29,31.15,31.2,306600.0,20.3598,20.3989,20.3076,20.3402,306600.0
2012-05-22 14:00:00,31.21,31.29,31.18,31.24,387100.0,20.3468,20.3989,20.3272,20.3663,387100.0
2012-05-22 14:30:00,31.24,31.29,31.17,31.23,568400.0,20.3663,20.3989,20.3207,20.3598,568400.0
2012-05-22 15:00:00,31.23,31.28,31.0,31.0,743000.0,20.3598,20.3924,20.2099,20.2099,743000.0
2012-05-22 15:30:00,31.0,31.03,30.8,31.02,1927700.0,20.2099,20.2294,20.0795,20.2229,1927700.0
2012-05-23 09:30:00,30.95,31.09,30.76,30.85,969100.0,20.1773,20.2685,20.0534,20.1121,969100.0
2012-05-23 10:00:00,30.86,30.92,30.55,30.64,966800.0,20.1186,20.1577,19.9165,19.9752,966800.0
2012-05-23 10:30:00,30.64,30.65,30.53,30.56,624800.0,19.9752,19.9817,19.9035,19.923,624800.0
2012-05-23 11:00:00,30.56,30.66,30.53,30.59,548300.0,19.923,19.9882,19.9035,19.9426,548300.0
2012-05-23 11:30:00,30.59,30.69,30.55,30.56,730600.0,19.9426,20.0078,19.9165,19.923,730600.0
2012-05-23 12:00:00,30.56,30.57,30.45,30.48,481700.0,19.923,19.9295,19.8513,19.8709,481700.0
2012-05-23 12:30:00,30.48,30.64,30.48,30.59,262500.0,19.8709,19.9752,19.8709,19.9426,262500.0
2012-05-23 13:00:00,30.6,30.67,30.56,30.66,284800.0,19.9491,19.9947,19.923,19.9882,284800.0
2012-05-23 13:30:00,30.67,30.72,30.64,30.7,384300.0,19.9947,20.0273,19.9752,20.0143,384300.0
2012-05-23 14:00:00,30.7,30.72,30.57,30.57,455400.0,20.0143,20.0273,19.9295,19.9295,455400.0
2012-05-23 14:30:00,30.58,30.84,30.56,30.82,721400.0,19.936,20.1056,19.923,20.0925,721400.0
2012-05-23 15:00:00,30.82,30.93,30.75,30.89,831800.0,20.0925,20.1642,20.0469,20.1381,831800.0
2012-05-23 15:30:00,30.89,31.18,30.88,31.11,2224800.0,20.1381,20.3272,20.1316,20.2816,2224800.0
2012-05-24 09:30:00,31.3,31.3,30.85,30.91,711700.0,20.4054,20.4054,20.1121,20.1512,711700.0
2012-05-24 10:00:00,30.91,31.01,30.87,30.99,683700.0,20.1512,20.2164,20.1251,20.2033,683700.0
2012-05-24 10:30:00,30.99,31.14,30.98,31.02,618000.0,20.2033,20.3011,20.1968,20.2229,618000.0
2012-05-24 11:00:00,31.02,31.11,30.98,31.1,540800.0,20.2229,20.2816,20.1968,20.2751,540800.0
2012-05-24 11:30:00,31.09,31.09,30.95,31.02,608900.0,20.2685,20.2685,20.1773,20.2229,608900.0
2012-05-24 12:00:00,31.02,31.03,30.9,30.97,458500.0,20.2229,20.2294,20.1447,20.1903,458500.0
2012-05-24 12:30:00,30.96,31.07,30.94,31.04,355600.0,20.1838,20.2555,20.1707,20.2359,355600.0
2012-05-24 13:00:00,31.05,31.1,30.98,30.98,363300.0,20.2425,20.2751,20.1968,20.1968,363300.0
2012-05-24 13:30:00,30.97,31.02,30.88,30.88,385700.0,20.1903,20.2229,20.1316,20.1316,385700.0
2012-05-24 14:00:00,30.88,30.96,30.86,30.93,572000.0,20.1316,20.1838,20.1186,20.1642,572000.0
2012-05-24 14:30:00,30.93,31.0,30.89,30.92,312100.0,20.1642,20.2099,20.1381,20.1577,312100.0
2012-05-24 15:00:00,30.92,31.09,30.9,31.03,1269900.0,20.1577,20.2685,20.1447,20.2294,1269900.0
2012-05-24 15:30:00,31.04,31.14,30.96,31.14,1661200.0,20.2359,20.3011,20.1838,20.3011,1661200.0
2012-05-25 09:30:00,31.09,31.29,31.06,31.23,545600.0,20.2685,20.3989,20.249,20.3598,545600.0
2012-05-25 10:00:00,31.24,31.28,31.1,31.28,606800.0,20.3663,20.3924,20.2751,20.3924,606800.0
2012-05-25 10:30:00,31.28,31.37,31.18,31.19,548200.0,20.3924,20.4511,20.3272,20.3337,548200.0
2012-05-25 11:00:00,31.18,31.3,31.18,31.28,542400.0,20.3272,20.4054,20.3272,20.3924,542400.0
2012-05-25 11:30:00,31.27,31.27,31.2,31.24,520600.0,20.3859,20.3859,20.3402,20.3663,520600.0
2012-05-25 12:00:00,31.23,31.25,31.04,31.07,359800.0,20.3598,20.3728,20.2359,20.2555,359800.0
2012-05-25 12:30:00,31.07,31.17,31.06,31.12,313500.0,20.2555,20.3207,20.249,20.2881,313500.0
2012-05-25 13:00:00,31.11,31.14,31.04,31.12,332000.0,20.2816,20.3011,20.2359,20.2881,332000.0
2012-05-25 13:30:00,31.12,31.13,31.0,31.03,254000.0,20.2881,20.2946,20.2099,20.2294,254000.0
2012-05-25 14:00:00,31.03,31.06,30.92,30.97,341600.0,20.2294,20.249,20.1577,20.1903,341600.0
2012-05-25 14:30:00,30.98,31.02,30.88,30.92,513900.0,20.1968,20.2229,20.1316,20.1577,513900.0
2012-05-25 15:00:00,30.92,31.0,30.76,30.86,1008600.0,20.1577,20.2099,20.0534,20.1186,1008600.0
2012-05-25 15:30:00,30.86,30.95,30.84,30.91,1237700.0,20.1186,20.1773,20.1056,20.1512,1237700.0
2012-05-29 09:30:00,31.0,31.26,30.98,31.13,601900.0,20.2099,20.3794,20.1968,20.2946,601900.0
2012-05-29 10:00:00,31.13,31.17,31.05,31.07,529700.0,20.2946,20.3207,20.2425,20.2555,529700.0
2012-05-29 10:30:00,31.07,31.14,31.05,31.08,426700.0,20.2555,20.3011,20.2425,20.262,426700.0
2012-05-29 11:00:00,31.08,31.16,31.07,31.15,392900.0,20.262,20.3142,20.2555,20.3076,392900.0
2012-05-29 11:30:00,31.15,31.16,30.97,30.99,757300.0,20.3076,20.3142,20.1903,20.2033,757300.0
2012-05-29 12:00:00,30.99,31.06,30.94,31.03,400100.0,20.2033,20.249,20.1707,20.2294,400100.0
2012-05-29 12:30:00,31.04,31.11,30.99,31.06,368800.0,20.2359,20.2816,20.2033,20.249,368800.0
2012-05-29 13:00:00,31.07,31.09,31.0,31.0,338500.0,20.2555,20.2685,20.2099,20.2099,338500.0
2012-05-29 13:30:00,31.01,31.06,30.97,31.05,292400.0,20.2164,20.249,20.1903,20.2425,292400.0
2012-05-29 14:00:00,31.05,31.09,30.97,31.0,390200.0,20.2425,20.2685,20.1903,20.2099,390200.0
2012-05-29 14:30:00,31.0,31.06,30.97,31.04,396800.0,20.2099,20.249,20.1903,20.2359,396800.0
2012-05-29 15:00:00,31.04,31.09,31.01,31.05,492700.0,20.2359,20.2685,20.2164,20.2425,492700.0
2012-05-29 15:30:00,31.05,31.25,31.01,31.21,1600400.0,20.2425,20.3728,20.2164,20.3468,1600400.0
2012-05-30 09:30:00,30.88,31.02,30.85,30.97,502700.0,20.1316,20.2229,20.1121,20.1903,502700.0
2012-05-30 10:00:00,30.99,31.0,30.81,30.88,720900.0,20.2033,20.2099,20.086,20.1316,720900.0
2012-05-30 10:30:00,30.88,30.95,30.85,30.88,460700.0,20.1316,20.1773,20.1121,20.1316,460700.0
2012-05-30 11:00:00,30.88,30.96,30.85,30.94,392900.0,20.1316,20.1838,20.1121,20.1707,392900.0
2012-05-30 11:30:00,30.94,30.95,30.81,30.81,499600.0,20.1707,20.1773,20.086,20.086,499600.0
2012-05-30 12:00:00,30.82,30.83,30.65,30.65,658900.0,20.0925,20.099,19.9817,19.9817,658900.0
2012-05-30 12:30:00,30.66,30.82,30.66,30.79,419800.0,19.9882,20.0925,19.9882,20.073,419800.0
2012-05-30 13:00:00,30.8,30.82,30.74,30.81,326400.0,20.0795,20.0925,20.0404,20.086,326400.0
2012-05-30 13:30:00,30.82,30.85,30.77,30.81,730500.0,20.0925,20.1121,20.0599,20.086,730500.0
2012-05-30 14:00:00,30.81,30.9,30.8,30.83,487500.0,20.086,20.1447,20.0795,20.099,487500.0
2012-05-30 14:30:00,30.83,30.85,30.78,30.8,440200.0,20.099,20.1121,20.0664,20.0795,440200.0
2012-05-30 15:00:00,30.79,30.86,30.68,30.84,696200.0,20.073,20.1186,20.0012,20.1056,696200.0
2012-05-30 15:30:00,30.84,30.86,30.74,30.76,1495900.0,20.1056,20.1186,20.0404,20.0534,1495900.0
2012-05-31 09:30:00,30.76,30.88,30.54,30.6,604200.0,20.0534,20.1316,19.91,19.9491,604200.0
2012-05-31 10:00:00,30.59,30.61,30.5,30.55,580900.0,19.9426,19.9556,19.8839,19.9165,580900.0
2012-05-31 10:30:00,30.55,30.64,30.52,30.62,568800.0,19.9165,19.9752,19.8969,19.9621,568800.0
2012-05-31 11:00:00,30.62,30.72,30.57,30.72,672400.0,19.9621,20.0273,19.9295,20.0273,672400.0
2012-05-31 11:30:00,30.71,30.84,30.7,30.77,464100.0,20.0208,20.1056,20.0143,20.0599,464100.0
2012-05-31 12:00:00,30.78,31.04,30.76,30.99,542000.0,20.0664,20.2359,20.0534,20.2033,542000.0
2012-05-31 12:30:00,30.98,31.02,30.89,30.91,364900.0,20.1968,20.2229,20.1381,20.1512,364900.0
2012-05-31 13:00:00,30.91,31.04,30.9,30.97,410100.0,20.1512,20.2359,20.1447,20.1903,410100.0
2012-05-31 13:30:00,30.97,31.0,30.88,30.93,286900.0,20.1903,20.2099,20.1316,20.1642,286900.0
2012-05-31 14:00:00,30.93,31.02,30.91,31.0,526000.0,20.1642,20.2229,20.1512,20.2099,526000.0
2012-05-31 14:30:00,31.0,31.11,30.97,31.09,892600.0,20.2099,20.2816,20.1903,20.2685,892600.0
2012-05-31 15:00:00,31.09,31.29,31.04,31.26,926800.0,20.2685,20.3989,20.2359,20.3794,926800.0
2012-05-31 15:30:00,31.26,31.36,31.07,31.11,2095100.0,20.3794,20.4446,20.2555,20.2816,2095100.0
2012-06-01 09:30:00,30.5,30.6,30.18,30.27,1453800.0,19.8839,19.9491,19.6753,19.734,1453800.0
2012-06-01 10:00:00,30.27,30.35,30.05,30.07,1399600.0,19.734,19.7861,19.5905,19.6036,1399600.0
2012-06-01 10:30:00,30.06,30.09,29.94,29.95,1614800.0,19.597,19.6166,19.5188,19.5253,1614800.0
2012-06-01 11:00:00,29.95,30.11,29.88,30.1,910700.0,19.5253,19.6296,19.4797,19.6231,910700.0
2012-06-01 11:30:00,30.1,30.1,29.88,29.97,1403700.0,19.6231,19.6231,19.4797,19.5384,1403700.0
2012-06-01 12:00:00,29.97,30.02,29.89,29.92,625100.0,19.5384,19.571,19.4862,19.5058,625100.0
2012-06-01 12:30:00,29.92,29.92,29.8,29.84,701100.0,19.5058,19.5058,19.4275,19.4536,701100.0
2012-06-01 13:00:00,29.84,29.85,29.67,29.67,870900.0,19.4536,19.4601,19.3428,19.3428,870900.0
2012-06-01 13:30:00,29.67,29.77,29.6,29.67,594600.0,19.3428,19.408,19.2972,19.3428,594600.0
2012-06-01 14:00:00,29.67,29.77,29.56,29.72,1330900.0,19.3428,19.408,19.2711,19.3754,1330900.0
2012-06-01 14:30:00,29.72,29.83,29.63,29.65,1242200.0,19.3754,19.4471,19.3167,19.3298,1242200.0
2012-06-01 15:00:00,29.64,29.68,29.51,29.57,1329400.0,19.3232,19.3493,19.2385,19.2776,1329400.0
2012-06-01 15:30:00,29.57,29.66,29.52,29.58,3150700.0,19.2776,19.3363,19.245,19.2841,3150700.0
2012-06-04 09:30:00,29.57,29.63,29.06,29.07,1259200.0,19.2776,19.3167,18.9451,18.9516,1259200.0
2012-06-04 10:00:00,29.08,29.11,28.94,29.0,1833700.0,18.9582,18.9777,18.8669,18.906,1833700.0
2012-06-04 10:30:00,29.0,29.12,28.89,29.12,1858600.0,18.906,18.9842,18.8343,18.9842,1858600.0
2012-06-04 11:00:00,29.12,29.18,29.01,29.02,1022400.0,18.9842,19.0233,18.9125,18.919,1022400.0
2012-06-04 11:30:00,29.02,29.07,28.97,29.07,763800.0,18.919,18.9516,18.8864,18.9516,763800.0
2012-06-04 12:00:00,29.06,29.09,28.86,28.87,613200.0,18.9451,18.9647,18.8147,18.8212,613200.0
2012-06-04 12:30:00,28.87,28.88,28.8,28.83,625000.0,18.8212,18.8278,18.7756,18.7952,625000.0
2012-06-04 13:00:00,28.84,28.89,28.73,28.74,806500.0,18.8017,18.8343,18.73,18.7365,806500.0
2012-06-04 13:30:00,28.74,29.7,28.68,28.75,1311400.0,18.7365,19.3623,18.6974,18.743,1311400.0
2012-06-04 14:00:00,28.74,28.8,28.71,28.8,1239800.0,18.7365,18.7756,18.7169,18.7756,1239800.0
2012-06-04 14:30:00,28.8,28.9,28.77,28.84,1742100.0,18.7756,18.8408,18.7561,18.8017,1742100.0
2012-06-04 15:00:00,28.84,28.9,28.72,28.78,1535200.0,18.8017,18.8408,18.7235,18.7626,1535200.0
2012-06-04 15:30:00,28.77,28.81,28.69,28.77,3538500.0,18.7561,18.7821,18.7039,18.7561,3538500.0
2012-06-05 09:30:00,28.57,29.2,28.57,29.19,1052500.0,18.6257,19.0364,18.6257,19.0299,1052500.0
2012-06-05 10:00:00,29.18,29.33,29.18,29.18,940200.0,19.0233,19.1211,19.0233,19.0233,940200.0
2012-06-05 10:30:00,29.19,29.2,29.03,29.12,639300.0,19.0299,19.0364,18.9256,18.9842,639300.0
2012-06-05 11:00:00,29.12,29.25,29.09,29.17,852100.0,18.9842,19.069,18.9647,19.0168,852100.0
2012-06-05 11:30:00,29.18,29.25,29.12,29.18,1083900.0,19.0233,19.069,18.9842,19.0233,1083900.0
2012-06-05 12:00:00,29.18,29.21,29.11,29.18,690500.0,19.0233,19.0429,18.9777,19.0233,690500.0
2012-06-05 12:30:00,29.19,29.32,29.13,29.13,801900.0,19.0299,19.1146,18.9907,18.9907,801900.0
2012-06-05 13:00:00,29.13,29.2,29.11,29.18,410400.0,18.9907,19.0364,18.9777,19.0233,410400.0
2012-06-05 13:30:00,29.18,29.3,29.16,29.26,635400.0,19.0233,19.1016,19.0103,19.0755,635400.0
2012-06-05 14:00:00,29.26,29.28,29.2,29.22,502900.0,19.0755,19.0885,19.0364,19.0494,502900.0
2012-06-05 14:30:00,29.22,29.22,29.13,29.2,498400.0,19.0494,19.0494,18.9907,19.0364,498400.0
2012-06-05 15:00:00,29.21,29.31,29.2,29.25,1068600.0,19.0429,19.1081,19.0364,19.069,1068600.0
2012-06-05 15:30:00,29.25,29.32,29.2,29.21,2282600.0,19.069,19.1146,19.0364,19.0429,2282600.0
2012-06-06 09:30:00,29.43,29.59,29.23,29.38,853800.0,19.1863,19.2906,19.0559,19.1537,853800.0
2012-06-06 10:00:00,29.38,29.49,29.38,29.42,614800.0,19.1537,19.2254,19.1537,19.1798,614800.0
2012-06-06 10:30:00,29.42,29.5,29.4,29.44,518400.0,19.1798,19.232,19.1668,19.1928,518400.0
2012-06-06 11:00:00,29.44,29.46,29.38,29.45,1086600.0,19.1928,19.2059,19.1537,19.1994,1086600.0
2012-06-06 11:30:00,29.45,29.48,29.37,29.4,836800.0,19.1994,19.2189,19.1472,19.1668,836800.0
2012-06-06 12:00:00,29.4,29.48,29.36,29.39,582300.0,19.1668,19.2189,19.1407,19.1603,582300.0
2012-06-06 12:30:00,29.38,29.51,29.38,29.49,538700.0,19.1537,19.2385,19.1537,19.2254,538700.0
2012-06-06 13:00:00,29.48,29.52,29.47,29.5,521300.0,19.2189,19.245,19.2124,19.232,521300.0
2012-06-06 13:30:00,29.49,29.54,29.47,29.49,575900.0,19.2254,19.258,19.2124,19.2254,575900.0
2012-06-06 14:00:00,29.49,29.51,29.43,29.48,755700.0,19.2254,19.2385,19.1863,19.2189,755700.0
2012-06-06 14:30:00,29.47,29.53,29.46,29.52,604600.0,19.2124,19.2515,19.2059,19.245,604600.0
2012-06-06 15:00:00,29.52,29.59,29.51,29.55,481900.0,19.245,19.2906,19.2385,19.2646,481900.0
2012-06-06 15:30:00,29.56,29.7,29.49,29.69,1838400.0,19.2711,19.3623,19.2254,19.3558,1838400.0
2012-06-07 09:30:00,29.97,30.21,29.64,30.0,1195900.0,19.5384,19.6948,19.3232,19.5579,1195900.0
2012-06-07 10:00:00,29.99,30.01,29.78,29.96,1309800.0,19.5514,19.5644,19.4145,19.5319,1309800.0
2012-06-07 10:30:00,29.96,30.0,29.77,29.86,699200.0,19.5319,19.5579,19.408,19.4667,699200.0
2012-06-07 11:00:00,29.85,29.9,29.77,29.79,687700.0,19.4601,19.4927,19.408,19.421,687700.0
2012-06-07 11:30:00,29.8,29.88,29.78,29.79,710300.0,19.4275,19.4797,19.4145,19.421,710300.0
2012-06-07 12:00:00,29.79,29.84,29.75,29.8,718900.0,19.421,19.4536,19.3949,19.4275,718900.0
2012-06-07 12:30:00,29.81,29.81,29.76,29.79,545800.0,19.4341,19.4341,19.4015,19.421,545800.0
2012-06-07 13:00:00,29.79,29.91,29.78,29.88,679100.0,19.421,19.4993,19.4145,19.4797,679100.0
2012-06-07 13:30:00,29.88,29.92,29.83,29.85,831700.0,19.4797,19.5058,19.4471,19.4601,831700.0
2012-06-07 14:00:00,29.84,29.85,29.82,29.83,816400.0,19.4536,19.4601,19.4406,19.4471,816400.0
2012-06-07 14:30:00,29.83,29.83,29.8,29.82,1116600.0,19.4471,19.4471,19.4275,19.4406,1116600.0
2012-06-07 15:00:00,29.82,29.84,29.7,29.73,1171000.0,19.4406,19.4536,19.3623,19.3819,1171000.0
2012-06-07 15:30:00,29.74,29.78,29.58,29.59,2429600.0,19.3884,19.4145,19.2841,19.2906,2429600.0
2012-06-08 09:30:00,29.48,29.68,29.37,29.49,811800.0,19.2189,19.3493,19.1472,19.2254,811800.0
2012-06-08 10:00:00,29.48,29.57,29.43,29.51,729100.0,19.2189,19.2776,19.1863,19.2385,729100.0
2012-06-08 10:30:00,29.51,29.72,29.48,29.7,615900.0,19.2385,19.3754,19.2189,19.3623,615900.0
2012-06-08 11:00:00,29.7,29.74,29.57,29.58,517700.0,19.3623,19.3884,19.2776,19.2841,517700.0
2012-06-08 11:30:00,29.57,29.67,29.57,29.62,253700.0,19.2776,19.3428,19.2776,19.3102,253700.0
2012-06-08 12:00:00,29.63,29.81,29.62,29.8,690100.0,19.3167,19.4341,19.3102,19.4275,690100.0
2012-06-08 12:30:00,29.8,29.88,29.8,29.86,401500.0,19.4275,19.4797,19.4275,19.4667,401500.0
2012-06-08 13:00:00,29.85,30.02,29.85,30.0,988700.0,19.4601,19.571,19.4601,19.5579,988700.0
2012-06-08 13:30:00,30.0,30.02,29.93,29.97,541000.0,19.5579,19.571,19.5123,19.5384,541000.0
2012-06-08 14:00:00,29.97,30.0,29.94,29.98,344000.0,19.5384,19.5579,19.5188,19.5449,344000.0
2012-06-08 14:30:00,29.97,30.1,29.96,30.05,548300.0,19.5384,19.6231,19.5319,19.5905,548300.0
2012-06-08 15:00:00,30.05,30.07,30.0,30.0,520200.0,19.5905,19.6036,19.5579,19.5579,520200.0
2012-06-08 15:30:00,30.0,30.1,29.99,30.09,1483600.0,19.5579,19.6231,19.5514,19.6166,1483600.0
2012-06-11 09:30:00,30.46,30.65,30.29,30.3,1366300.0,19.8578,19.9817,19.747,19.7535,1366300.0
2012-06-11 10:00:00,30.3,30.37,30.2,30.29,1118600.0,19.7535,19.7991,19.6883,19.747,1118600.0
2012-06-11 10:30:00,30.28,30.28,29.99,30.08,804600.0,19.7405,19.7405,19.5514,19.6101,804600.0
2012-06-11 11:00:00,30.08,30.14,29.97,30.05,451000.0,19.6101,19.6492,19.5384,19.5905,451000.0
2012-06-11 11:30:00,30.04,30.15,30.02,30.12,433900.0,19.584,19.6557,19.571,19.6362,433900.0
2012-06-11 12:00:00,30.12,30.18,30.08,30.16,641900.0,19.6362,19.6753,19.6101,19.6622,641900.0
2012-06-11 12:30:00,30.16,30.21,30.14,30.18,285600.0,19.6622,19.6948,19.6492,19.6753,285600.0
2012-06-11 13:00:00,30.18,30.22,30.15,30.16,387400.0,19.6753,19.7014,19.6557,19.6622,387400.0
2012-06-11 13:30:00,30.16,30.18,29.99,29.99,793900.0,19.6622,19.6753,19.5514,19.5514,793900.0
2012-06-11 14:00:00,30.0,30.02,29.91,29.97,597100.0,19.5579,19.571,19.4993,19.5384,597100.0
2012-06-11 14:30:00,29.96,30.1,29.95,30.07,491800.0,19.5319,19.6231,19.5253,19.6036,491800.0
2012-06-11 15:00:00,30.07,30.13,29.96,30.0,779900.0,19.6036,19.6427,19.5319,19.5579,779900.0
2012-06-11 15:30:00,30.01,30.11,29.84,29.87,2044100.0,19.5644,19.6296,19.4536,19.4732,2044100.0
2012-06-12 09:30:00,29.85,30.03,29.62,29.94,1106200.0,19.4601,19.5775,19.3102,19.5188,1106200.0
2012-06-12 10:00:00,29.94,30.11,29.92,30.0,1334500.0,19.5188,19.6296,19.5058,19.5579,1334500.0
2012-06-12 10:30:00,30.0,30.24,29.97,30.23,1199400.0,19.5579,19.7144,19.5384,19.7079,1199400.0
2012-06-12 11:00:00,30.23,30.49,30.22,30.36,1918100.0,19.7079,19.8774,19.7014,19.7926,1918100.0
2012-06-12 11:30:00,30.36,30.39,30.31,30.35,655900.0,19.7926,19.8122,19.76,19.7861,655900.0
2012-06-12 12:00:00,30.35,30.41,30.31,30.4,748200.0,19.7861,19.8252,19.76,19.8187,748200.0
2012-06-12 12:30:00,30.39,30.45,30.38,30.41,718300.0,19.8122,19.8513,19.8057,19.8252,718300.0
2012-06-12 13:00:00,30.41,30.56,30.39,30.51,773000.0,19.8252,19.923,19.8122,19.8904,773000.0
2012-06-12 13:30:00,30.51,30.64,30.51,30.55,744100.0,19.8904,19.9752,19.8904,19.9165,744100.0
2012-06-12 14:00:00,30.54,30.61,30.51,30.52,1461300.0,19.91,19.9556,19.8904,19.8969,1461300.0
2012-06-12 14:30:00,30.52,30.66,30.52,30.57,1013300.0,19.8969,19.9882,19.8969,19.9295,1013300.0
2012-06-12 15:00:00,30.57,30.58,30.49,30.55,963800.0,19.9295,19.936,19.8774,19.9165,963800.0
2012-06-12 15:30:00,30.55,30.76,30.52,30.65,2855700.0,19.9165,20.0534,19.8969,19.9817,2855700.0
2012-06-13 09:30:00,30.5,30.64,30.46,30.51,581300.0,19.8839,19.9752,19.8578,19.8904,581300.0
2012-06-13 10:00:00,30.51,30.7,30.5,30.69,513200.0,19.8904,20.0143,19.8839,20.0078,513200.0
2012-06-13 10:30:00,30.69,30.83,30.67,30.75,1009800.0,20.0078,20.099,19.9947,20.0469,1009800.0
2012-06-13 11:00:00,30.75,30.76,30.6,30.65,576200.0,20.0469,20.0534,19.9491,19.9817,576200.0
2012-06-13 11:30:00,30.65,30.76,30.64,30.67,708700.0,19.9817,20.0534,19.9752,19.9947,708700.0
2012-06-13 12:00:00,30.68,30.74,30.59,30.74,502700.0,20.0012,20.0404,19.9426,20.0404,502700.0
2012-06-13 12:30:00,30.74,30.95,30.73,30.91,830700.0,20.0404,20.1773,20.0338,20.1512,830700.0
2012-06-13 13:00:00,30.9,30.95,30.83,30.92,384200.0,20.1447,20.1773,20.099,20.1577,384200.0
2012-06-13 13:30:00,30.91,30.95,30.83,30.86,629600.0,20.1512,20.1773,20.099,20.1186,629600.0
2012-06-13 14:00:00,30.86,30.87,30.77,30.82,394100.0,20.1186,20.1251,20.0599,20.0925,394100.0
2012-06-13 14:30:00,30.82,30.85,30.64,30.66,596200.0,20.0925,20.1121,19.9752,19.9882,596200.0
2012-06-13 15:00:00,30.66,30.68,30.46,30.49,745300.0,19.9882,20.0012,19.8578,19.8774,745300.0
2012-06-13 15:30:00,30.48,30.58,30.43,30.55,2031900.0,19.8709,19.936,19.8383,19.9165,2031900.0
2012-06-14 09:30:00,30.68,30.85,30.59,30.83,676400.0,20.0012,20.1121,19.9426,20.099,676400.0
2012-06-14 10:00:00,30.83,30.97,30.83,30.86,607400.0,20.099,20.1903,20.099,20.1186,607400.0
2012-06-14 10:30:00,30.87,30.89,30.76,30.87,460100.0,20.1251,20.1381,20.0534,20.1251,460100.0
2012-06-14 11:00:00,30.88,30.9,30.84,30.9,388200.0,20.1316,20.1447,20.1056,20.1447,388200.0
2012-06-14 11:30:00,30.89,30.93,30.82,30.86,474100.0,20.1381,20.1642,20.0925,20.1186,474100.0
2012-06-14 12:00:00,30.85,30.92,30.81,30.88,466700.0,20.1121,20.1577,20.086,20.1316,466700.0
2012-06-14 12:30:00,30.88,31.0,30.87,31.0,619100.0,20.1316,20.2099,20.1251,20.2099,619100.0
2012-06-14 13:00:00,30.99,31.12,30.99,31.0,816100.0,20.2033,20.2881,20.2033,20.2099,816100.0
2012-06-14 13:30:00,31.01,31.04,30.95,31.0,516800.0,20.2164,20.2359,20.1773,20.2099,516800.0
2012-06-14 14:00:00,30.99,31.08,30.98,31.01,491500.0,20.2033,20.262,20.1968,20.2164,491500.0
2012-06-14 14:30:00,31.01,31.02,30.82,30.82,1564000.0,20.2164,20.2229,20.0925,20.0925,1564000.0
2012-06-14 15:00:00,30.82,31.18,30.81,30.9,2003500.0,20.0925,20.3272,20.086,20.1447,2003500.0
2012-06-14 15:30:00,30.89,31.11,30.87,31.01,2613700.0,20.1381,20.2816,20.1251,20.2164,2613700.0
2012-06-15 09:30:00,31.43,31.49,31.05,31.29,3393200.0,20.4902,20.5293,20.2425,20.3989,3393200.0
2012-06-15 10:00:00,31.29,31.37,31.11,31.21,558600.0,20.3989,20.4511,20.2816,20.3468,558600.0
2012-06-15 10:30:00,31.21,31.26,30.97,31.23,967400.0,20.3468,20.3794,20.1903,20.3598,967400.0
2012-06-15 11:00:00,31.23,31.36,31.21,31.35,552300.0,20.3598,20.4446,20.3468,20.438,552300.0
2012-06-15 11:30:00,31.36,31.39,31.21,31.22,468400.0,20.4446,20.4641,20.3468,20.3533,468400.0
2012-06-15 12:00:00,31.22,31.26,31.22,31.23,317600.0,20.3533,20.3794,20.3533,20.3598,317600.0
2012-06-15 12:30:00,31.23,31.27,31.19,31.21,326600.0,20.3598,20.3859,20.3337,20.3468,326600.0
2012-06-15 13:00:00,31.21,31.36,31.2,31.3,412700.0,20.3468,20.4446,20.3402,20.4054,412700.0
2012-06-15 13:30:00,31.29,31.34,31.28,31.31,428900.0,20.3989,20.4315,20.3924,20.412,428900.0
2012-06-15 14:00:00,31.31,31.36,31.28,31.34,459100.0,20.412,20.4446,20.3924,20.4315,459100.0
2012-06-15 14:30:00,31.35,31.47,31.34,31.42,641400.0,20.438,20.5163,20.4315,20.4837,641400.0
2012-06-15 15:00:00,31.43,31.48,31.42,31.44,750900.0,20.4902,20.5228,20.4837,20.4967,750900.0
2012-06-15 15:30:00,31.45,31.58,31.43,31.56,2277900.0,20.5032,20.588,20.4902,20.5749,2277900.0
2012-06-18 09:30:00,31.3,31.67,31.24,31.43,797100.0,20.4054,20.6467,20.3663,20.4902,797100.0
2012-06-18 10:00:00,31.44,31.7,31.41,31.68,559300.0,20.4967,20.6662,20.4772,20.6532,559300.0
2012-06-18 10:30:00,31.67,31.8,31.63,31.74,842100.0,20.6467,20.7314,20.6206,20.6923,842100.0
2012-06-18 11:00:00,31.75,31.76,31.63,31.64,936300.0,20.6988,20.7053,20.6206,20.6271,936300.0
2012-06-18 11:30:00,31.64,31.65,31.48,31.59,425300.0,20.6271,20.6336,20.5228,20.5945,425300.0
2012-06-18 12:00:00,31.58,31.61,31.54,31.56,373900.0,20.588,20.6075,20.5619,20.5749,373900.0
2012-06-18 12:30:00,31.55,31.62,31.51,31.52,398400.0,20.5684,20.6141,20.5423,20.5489,398400.0
2012-06-18 13:00:00,31.52,31.62,31.48,31.61,328400.0,20.5489,20.6141,20.5228,20.6075,328400.0
2012-06-18 13:30:00,31.61,31.65,31.56,31.6,215400.0,20.6075,20.6336,20.5749,20.601,215400.0
2012-06-18 14:00:00,31.59,31.67,31.52,31.58,401000.0,20.5945,20.6467,20.5489,20.588,401000.0
2012-06-18 14:30:00,31.58,31.63,31.57,31.6,369200.0,20.588,20.6206,20.5815,20.601,369200.0
2012-06-18 15:00:00,31.61,31.61,31.45,31.54,461500.0,20.6075,20.6075,20.5032,20.5619,461500.0
2012-06-18 15:30:00,31.54,31.58,31.47,31.53,1205200.0,20.5619,20.588,20.5163,20.5554,1205200.0
2012-06-19 09:30:00,31.66,31.83,31.56,31.72,705700.0,20.6401,20.751,20.5749,20.6793,705700.0
2012-06-19 10:00:00,31.72,31.89,31.7,31.84,614400.0,20.6793,20.7901,20.6662,20.7575,614400.0
2012-06-19 10:30:00,31.85,31.88,31.75,31.85,359300.0,20.764,20.7836,20.6988,20.764,359300.0
2012-06-19 11:00:00,31.85,31.9,31.72,31.79,501800.0,20.764,20.7966,20.6793,20.7249,501800.0
2012-06-19 11:30:00,31.79,31.94,31.79,31.91,585600.0,20.7249,20.8227,20.7249,20.8031,585600.0
2012-06-19 12:00:00,31.92,31.92,31.85,31.88,240300.0,20.8096,20.8096,20.764,20.7836,240300.0
2012-06-19 12:30:00,31.88,31.89,31.83,31.84,256000.0,20.7836,20.7901,20.751,20.7575,256000.0
2012-06-19 13:00:00,31.85,31.86,31.81,31.82,366600.0,20.764,20.7705,20.7379,20.7444,366600.0
2012-06-19 13:30:00,31.82,31.88,31.81,31.85,606500.0,20.7444,20.7836,20.7379,20.764,606500.0
2012-06-19 14:00:00,31.85,31.88,31.8,31.86,551900.0,20.764,20.7836,20.7314,20.7705,551900.0
2012-06-19 14:30:00,31.86,31.86,31.73,31.82,451900.0,20.7705,20.7705,20.6858,20.7444,451900.0
2012-06-19 15:00:00,31.82,31.86,31.75,31.8,499500.0,20.7444,20.7705,20.6988,20.7314,499500.0
2012-06-19 15:30:00,31.79,31.82,31.72,31.74,1189800.0,20.7249,20.7444,20.6793,20.6923,1189800.0
2012-06-20 09:30:00,31.57,31.69,31.49,31.62,901300.0,20.5815,20.6597,20.5293,20.6141,901300.0
2012-06-20 10:00:00,31.63,31.78,31.61,31.7,549300.0,20.6206,20.7184,20.6075,20.6662,549300.0
2012-06-20 10:30:00,31.7,31.74,31.63,31.7,490100.0,20.6662,20.6923,20.6206,20.6662,490100.0
2012-06-20 11:00:00,31.7,31.73,31.59,31.6,853200.0,20.6662,20.6858,20.5945,20.601,853200.0
2012-06-20 11:30:00,31.61,31.62,31.5,31.51,632800.0,20.6075,20.6141,20.5358,20.5423,632800.0
2012-06-20 12:00:00,31.5,31.57,31.44,31.51,583100.0,20.5358,20.5815,20.4967,20.5423,583100.0
2012-06-20 12:30:00,31.52,31.58,31.28,31.57,1061500.0,20.5489,20.588,20.3924,20.5815,1061500.0
2012-06-20 13:00:00,31.57,31.78,31.56,31.71,790300.0,20.5815,20.7184,20.5749,20.6727,790300.0
2012-06-20 13:30:00,31.71,31.76,31.67,31.72,458800.0,20.6727,20.7053,20.6467,20.6793,458800.0
2012-06-20 14:00:00,31.72,31.83,31.64,31.67,589900.0,20.6793,20.751,20.6271,20.6467,589900.0
2012-06-20 14:30:00,31.68,31.74,31.49,31.57,766100.0,20.6532,20.6923,20.5293,20.5815,766100.0
2012-06-20 15:00:00,31.58,31.62,31.43,31.6,755900.0,20.588,20.6141,20.4902,20.601,755900.0
2012-06-20 15:30:00,31.6,31.72,31.57,31.71,1197700.0,20.601,20.6793,20.5815,20.6727,1197700.0
2012-06-21 09:30:00,31.93,32.0,31.84,31.85,671700.0,20.8162,20.8618,20.7575,20.764,671700.0
2012-06-21 10:00:00,31.85,31.88,31.66,31.85,616200.0,20.764,20.7836,20.6401,20.764,616200.0
2012-06-21 10:30:00,31.85,31.98,31.83,31.88,424600.0,20.764,20.8488,20.751,20.7836,424600.0
2012-06-21 11:00:00,31.89,31.89,31.65,31.71,632700.0,20.7901,20.7901,20.6336,20.6727,632700.0
2012-06-21 11:30:00,31.71,31.73,31.59,31.7,1000700.0,20.6727,20.6858,20.5945,20.6662,1000700.0
2012-06-21 12:00:00,31.7,31.74,31.54,31.55,680800.0,20.6662,20.6923,20.5619,20.5684,680800.0
2012-06-21 12:30:00,31.56,31.64,31.5,31.63,486500.0,20.5749,20.6271,20.5358,20.6206,486500.0
2012-06-21 13:00:00,31.64,31.67,31.54,31.54,404900.0,20.6271,20.6467,20.5619,20.5619,404900.0
2012-06-21 13:30:00,31.54,31.57,31.44,31.48,397000.0,20.5619,20.5815,20.4967,20.5228,397000.0
2012-06-21 14:00:00,31.48,31.52,31.39,31.43,546700.0,20.5228,20.5489,20.4641,20.4902,546700.0
2012-06-21 14:30:00,31.42,31.53,31.41,31.52,513400.0,20.4837,20.5554,20.4772,20.5489,513400.0
2012-06-21 15:00:00,31.51,31.53,31.31,31.4,886300.0,20.5423,20.5554,20.412,20.4706,886300.0
2012-06-21 15:30:00,31.4,31.43,31.15,31.22,2104800.0,20.4706,20.4902,20.3076,20.3533,2104800.0
2012-06-22 09:30:00,31.51,31.62,31.43,31.59,711200.0,20.5423,20.6141,20.4902,20.5945,711200.0
2012-06-22 10:00:00,31.59,31.72,31.53,31.54,1027500.0,20.5945,20.6793,20.5554,20.5619,1027500.0
2012-06-22 10:30:00,31.54,31.6,31.49,31.59,488400.0,20.5619,20.601,20.5293,20.5945,488400.0
2012-06-22 11:00:00,31.58,31.63,31.47,31.49,391600.0,20.588,20.6206,20.5163,20.5293,391600.0
2012-06-22 11:30:00,31.5,31.59,31.49,31.58,291900.0,20.5358,20.5945,20.5293,20.588,291900.0
2012-06-22 12:00:00,31.58,31.59,31.45,31.46,349100.0,20.588,20.5945,20.5032,20.5097,349100.0
2012-06-22 12:30:00,31.46,31.5,31.45,31.47,268300.0,20.5097,20.5358,20.5032,20.5163,268300.0
2012-06-22 13:00:00,31.47,31.55,31.45,31.54,391600.0,20.5163,20.5684,20.5032,20.5619,391600.0
2012-06-22 13:30:00,31.54,31.6,31.54,31.59,269900.0,20.5619,20.601,20.5619,20.5945,269900.0
2012-06-22 14:00:00,31.59,31.71,31.59,31.69,506500.0,20.5945,20.6727,20.5945,20.6597,506500.0
2012-06-22 14:30:00,31.7,31.82,31.69,31.79,440200.0,20.6662,20.7444,20.6597,20.7249,440200.0
2012-06-22 15:00:00,31.8,31.8,31.7,31.74,416700.0,20.7314,20.7314,20.6662,20.6923,416700.0
2012-06-22 15:30:00,31.74,31.83,31.71,31.74,1480500.0,20.6923,20.751,20.6727,20.6923,1480500.0
2012-06-25 09:30:00,31.39,31.49,31.21,31.33,665300.0,20.4641,20.5293,20.3468,20.425,665300.0
2012-06-25 10:00:00,31.33,31.41,31.19,31.2,619200.0,20.425,20.4772,20.3337,20.3402,619200.0
2012-06-25 10:30:00,31.21,31.36,31.21,31.32,653600.0,20.3468,20.4446,20.3468,20.4185,653600.0
2012-06-25 11:00:00,31.32,31.33,31.23,31.25,391800.0,20.4185,20.425,20.3598,20.3728,391800.0
2012-06-25 11:30:00,31.24,31.25,31.04,31.05,579400.0,20.3663,20.3728,20.2359,20.2425,579400.0
2012-06-25 12:00:00,31.05,31.16,31.04,31.12,434800.0,20.2425,20.3142,20.2359,20.2881,434800.0
2012-06-25 12:30:00,31.12,31.14,31.07,31.09,299200.0,20.2881,20.3011,20.2555,20.2685,299200.0
2012-06-25 13:00:00,31.09,31.11,31.05,31.11,339500.0,20.2685,20.2816,20.2425,20.2816,339500.0
2012-06-25 13:30:00,31.1,31.2,31.09,31.2,467700.0,20.2751,20.3402,20.2685,20.3402,467700.0
2012-06-25 14:00:00,31.2,31.27,31.19,31.19,484300.0,20.3402,20.3859,20.3337,20.3337,484300.0
2012-06-25 14:30:00,31.19,31.22,31.12,31.12,320700.0,20.3337,20.3533,20.2881,20.2881,320700.0
2012-06-25 15:00:00,31.12,31.28,31.12,31.24,525600.0,20.2881,20.3924,20.2881,20.3663,525600.0
2012-06-25 15:30:00,31.25,31.28,31.15,31.17,1814500.0,20.3728,20.3924,20.3076,20.3207,1814500.0
2012-06-26 09:30:00,31.23,31.4,31.02,31.33,725000.0,20.3598,20.4706,20.2229,20.425,725000.0
2012-06-26 10:00:00,31.32,31.38,31.08,31.12,582000.0,20.4185,20.4576,20.262,20.2881,582000.0
2012-06-26 10:30:00,31.12,31.22,31.05,31.21,568800.0,20.2881,20.3533,20.2425,20.3468,568800.0
2012-06-26 11:00:00,31.21,31.28,31.07,31.22,466200.0,20.3468,20.3924,20.2555,20.3533,466200.0
2012-06-26 11:30:00,31.22,31.34,31.19,31.3,396800.0,20.3533,20.4315,20.3337,20.4054,396800.0
2012-06-26 12:00:00,31.3,31.41,31.29,31.34,348300.0,20.4054,20.4772,20.3989,20.4315,348300.0
2012-06-26 12:30:00,31.34,31.46,31.34,31.41,377600.0,20.4315,20.5097,20.4315,20.4772,377600.0
2012-06-26 13:00:00,31.41,31.44,31.38,31.39,297500.0,20.4772,20.4967,20.4576,20.4641,297500.0
2012-06-26 13:30:00,31.39,31.43,31.36,31.4,284300.0,20.4641,20.4902,20.4446,20.4706,284300.0
2012-06-26 14:00:00,31.41,31.57,31.4,31.46,346700.0,20.4772,20.5815,20.4706,20.5097,346700.0
2012-06-26 14:30:00,31.47,31.47,31.35,31.41,468100.0,20.5163,20.5163,20.438,20.4772,468100.0
2012-06-26 15:00:00,31.41,31.46,31.34,31.37,583600.0,20.4772,20.5097,20.4315,20.4511,583600.0
2012-06-26 15:30:00,31.36,31.43,31.29,31.3,1128400.0,20.4446,20.4902,20.3989,20.4054,1128400.0
2012-06-27 09:30:00,31.33,31.43,31.09,31.28,791500.0,20.5517,20.6173,20.3943,20.5189,791500.0
2012-06-27 10:00:00,31.29,31.48,31.21,31.45,902000.0,20.5255,20.6501,20.473,20.6304,902000.0
2012-06-27 10:30:00,31.45,31.46,31.33,31.35,543200.0,20.6304,20.637,20.5517,20.5648,543200.0
2012-06-27 11:00:00,31.36,31.38,31.18,31.22,568300.0,20.5714,20.5845,20.4533,20.4796,568300.0
2012-06-27 11:30:00,31.21,31.37,31.21,31.33,252300.0,20.473,20.578,20.473,20.5517,252300.0
2012-06-27 12:00:00,31.33,31.43,31.32,31.39,287500.0,20.5517,20.6173,20.5452,20.5911,287500.0
2012-06-27 12:30:00,31.39,31.4,31.31,31.33,325500.0,20.5911,20.5976,20.5386,20.5517,325500.0
2012-06-27 13:00:00,31.33,31.37,31.29,31.34,328300.0,20.5517,20.578,20.5255,20.5583,328300.0
2012-06-27 13:30:00,31.35,31.39,31.33,31.39,267300.0,20.5648,20.5911,20.5517,20.5911,267300.0
2012-06-27 14:00:00,31.39,31.43,31.37,31.4,352200.0,20.5911,20.6173,20.578,20.5976,352200.0
2012-06-27 14:30:00,31.4,31.48,31.38,31.45,350100.0,20.5976,20.6501,20.5845,20.6304,350100.0
2012-06-27 15:00:00,31.45,31.56,31.44,31.51,708100.0,20.6304,20.7026,20.6239,20.6698,708100.0
2012-06-27 15:30:00,31.52,31.54,31.43,31.44,2250000.0,20.6764,20.6895,20.6173,20.6239,2250000.0
2012-06-28 09:30:00,31.35,31.35,31.09,31.09,651600.0,20.5648,20.5648,20.3943,20.3943,651600.0
2012-06-28 10:00:00,31.09,31.22,31.07,31.09,618300.0,20.3943,20.4796,20.3812,20.3943,618300.0
2012-06-28 10:30:00,31.09,31.1,30.9,30.97,489100.0,20.3943,20.4008,20.2696,20.3156,489100.0
2012-06-28 11:00:00,30.97,31.01,30.9,31.0,600600.0,20.3156,20.3418,20.2696,20.3352,600600.0
2012-06-28 11:30:00,31.0,31.04,30.99,31.01,353700.0,20.3352,20.3615,20.3287,20.3418,353700.0
2012-06-28 12:00:00,31.02,31.05,30.95,30.95,252600.0,20.3484,20.368,20.3024,20.3024,252600.0
2012-06-28 12:30:00,30.95,31.02,30.92,31.01,362300.0,20.3024,20.3484,20.2828,20.3418,362300.0
2012-06-28 13:00:00,31.01,31.06,30.97,31.02,393400.0,20.3418,20.3746,20.3156,20.3484,393400.0
2012-06-28 13:30:00,31.02,31.02,30.95,31.0,403500.0,20.3484,20.3484,20.3024,20.3352,403500.0
2012-06-28 14:00:00,31.01,31.03,30.89,30.95,891300.0,20.3418,20.3549,20.2631,20.3024,891300.0
2012-06-28 14:30:00,30.95,31.13,30.9,31.12,696300.0,20.3024,20.4205,20.2696,20.414,696300.0
2012-06-28 15:00:00,31.12,31.3,31.12,31.29,650200.0,20.414,20.532,20.414,20.5255,650200.0
2012-06-28 15:30:00,31.29,31.57,31.27,31.43,2911200.0,20.5255,20.7092,20.5124,20.6173,2911200.0
2012-06-29 09:30:00,32.02,32.18,31.82,31.89,1096500.0,21.0043,21.1093,20.8731,20.9191,1096500.0
2012-06-29 10:00:00,31.89,31.97,31.84,31.93,752200.0,20.9191,20.9715,20.8863,20.9453,752200.0
2012-06-29 10:30:00,31.94,31.95,31.79,31.83,840200.0,20.9519,20.9584,20.8535,20.8797,840200.0
2012-06-29 11:00:00,31.84,31.88,31.78,31.87,635600.0,20.8863,20.9125,20.8469,20.9059,635600.0
2012-06-29 11:30:00,31.87,31.93,31.81,31.93,468300.0,20.9059,20.9453,20.8666,20.9453,468300.0
2012-06-29 12:00:00,31.93,32.0,31.93,31.95,492400.0,20.9453,20.9912,20.9453,20.9584,492400.0
2012-06-29 12:30:00,31.96,32.0,31.95,32.0,503200.0,20.965,20.9912,20.9584,20.9912,503200.0
2012-06-29 13:00:00,32.0,32.05,31.98,32.01,340800.0,20.9912,21.024,20.9781,20.9978,340800.0
2012-06-29 13:30:00,32.02,32.03,31.98,31.99,529300.0,21.0043,21.0109,20.9781,20.9847,529300.0
2012-06-29 14:00:00,32.0,32.05,31.96,32.03,424100.0,20.9912,21.024,20.965,21.0109,424100.0
2012-06-29 14:30:00,32.03,32.05,31.96,32.04,462100.0,21.0109,21.024,20.965,21.0175,462100.0
2012-06-29 15:00:00,32.04,32.04,31.99,32.01,425700.0,21.0175,21.0175,20.9847,20.9978,425700.0
2012-06-29 15:30:00,32.0,32.16,31.95,32.15,2909400.0,20.9912,21.0962,20.9584,21.0896,2909400.0
2012-07-02 09:30:00,32.47,32.5,32.2,32.41,1077500.0,21.2995,21.3192,21.1224,21.2602,1077500.0
2012-07-02 10:00:00,32.42,32.42,32.19,32.3,770300.0,21.2667,21.2667,21.1159,21.188,770300.0
2012-07-02 10:30:00,32.29,32.31,32.14,32.14,514100.0,21.1815,21.1946,21.0831,21.0831,514100.0
2012-07-02 11:00:00,32.14,32.19,32.05,32.18,440700.0,21.0831,21.1159,21.024,21.1093,440700.0
2012-07-02 11:30:00,32.17,32.32,32.17,32.2,477100.0,21.1027,21.2011,21.1027,21.1224,477100.0
2012-07-02 12:00:00,32.19,32.22,32.17,32.2,307100.0,21.1159,21.1355,21.1027,21.1224,307100.0
2012-07-02 12:30:00,32.2,32.34,32.2,32.29,326500.0,21.1224,21.2143,21.1224,21.1815,326500.0
2012-07-02 13:00:00,32.28,32.31,32.24,32.25,529800.0,21.1749,21.1946,21.1487,21.1552,529800.0
2012-07-02 13:30:00,32.25,32.32,32.24,32.26,392700.0,21.1552,21.2011,21.1487,21.1618,392700.0
2012-07-02 14:00:00,32.26,32.36,32.21,32.34,314100.0,21.1618,21.2274,21.129,21.2143,314100.0
2012-07-02 14:30:00,32.35,32.4,32.32,32.34,563000.0,21.2208,21.2536,21.2011,21.2143,563000.0
2012-07-02 15:00:00,32.33,32.36,32.29,32.34,283400.0,21.2077,21.2274,21.1815,21.2143,283400.0
2012-07-02 15:30:00,32.34,32.44,32.32,32.43,1244700.0,21.2143,21.2799,21.2011,21.2733,1244700.0
2012-07-03 09:30:00,32.04,32.44,32.04,32.42,665600.0,21.0175,21.2799,21.0175,21.2667,665600.0
2012-07-03 10:00:00,32.42,32.47,32.34,32.4,445100.0,21.2667,21.2995,21.2143,21.2536,445100.0
2012-07-03 10:30:00,32.39,32.41,32.33,32.4,452100.0,21.2471,21.2602,21.2077,21.2536,452100.0
2012-07-03 11:00:00,32.41,32.55,32.35,32.52,561000.0,21.2602,21.352,21.2208,21.3323,561000.0
2012-07-03 11:30:00,32.52,32.6,32.49,32.51,430600.0,21.3323,21.3848,21.3127,21.3258,430600.0
2012-07-03 12:00:00,32.51,32.52,32.44,32.46,369200.0,21.3258,21.3323,21.2799,21.293,369200.0
2012-07-03 12:30:00,32.47,32.59,32.41,32.58,1198200.0,21.2995,21.3782,21.2602,21.3717,1198200.0
2012-07-05 09:30:00,32.43,32.43,32.17,32.25,742600.0,21.2733,21.2733,21.1027,21.1552,742600.0
2012-07-05 10:00:00,32.24,32.32,32.14,32.31,594400.0,21.1487,21.2011,21.0831,21.1946,594400.0
2012-07-05 10:30:00,32.31,32.35,32.27,32.28,407000.0,21.1946,21.2208,21.1683,21.1749,407000.0
2012-07-05 11:00:00,32.28,32.37,32.27,32.35,525200.0,21.1749,21.2339,21.1683,21.2208,525200.0
2012-07-05 11:30:00,32.35,32.37,32.21,32.21,343100.0,21.2208,21.2339,21.129,21.129,343100.0
2012-07-05 12:00:00,32.22,32.26,32.18,32.19,239200.0,21.1355,21.1618,21.1093,21.1159,239200.0
2012-07-05 12:30:00,32.19,32.29,32.16,32.29,296300.0,21.1159,21.1815,21.0962,21.1815,296300.0
2012-07-05 13:00:00,32.29,32.4,32.28,32.32,542500.0,21.1815,21.2536,21.1749,21.2011,542500.0
2012-07-05 13:30:00,32.32,32.47,32.32,32.44,364000.0,21.2011,21.2995,21.2011,21.2799,364000.0
2012-07-05 14:00:00,32.43,32.52,32.43,32.51,335900.0,21.2733,21.3323,21.2733,21.3258,335900.0
2012-07-05 14:30:00,32.5,32.55,32.44,32.44,534500.0,21.3192,21.352,21.2799,21.2799,534500.0
2012-07-05 15:00:00,32.44,32.46,32.37,32.4,749700.0,21.2799,21.293,21.2339,21.2536,749700.0
2012-07-05 15:30:00,32.41,32.42,32.21,32.3,1791400.0,21.2602,21.2667,21.129,21.188,1791400.0
2012-07-06 09:30:00,31.93,32.14,31.84,32.13,649100.0,20.9453,21.0831,20.8863,21.0765,649100.0
2012-07-06 10:00:00,32.13,32.21,31.98,32.1,536100.0,21.0765,21.129,20.9781,21.0568,536100.0
2012-07-06 10:30:00,32.11,32.14,31.99,32.02,404400.0,21.0634,21.0831,20.9847,21.0043,404400.0
2012-07-06 11:00:00,32.0,32.03,31.94,31.94,455400.0,20.9912,21.0109,20.9519,20.9519,455400.0
2012-07-06 11:30:00,31.94,31.95,31.89,31.92,485800.0,20.9519,20.9584,20.9191,20.9387,485800.0
2012-07-06 12:00:00,31.91,31.96,31.87,31.93,397800.0,20.9322,20.965,20.9059,20.9453,397800.0
2012-07-06 12:30:00,31.93,31.98,31.9,31.96,327200.0,20.9453,20.9781,20.9256,20.965,327200.0
2012-07-06 13:00:00,31.97,32.08,31.96,31.98,536900.0,20.9715,21.0437,20.965,20.9781,536900.0
2012-07-06 13:30:00,31.99,32.04,31.98,32.02,466400.0,20.9847,21.0175,20.9781,21.0043,466400.0
2012-07-06 14:00:00,32.01,32.05,32.0,32.0,823800.0,20.9978,21.024,20.9912,20.9912,823800.0
2012-07-06 14:30:00,32.0,32.03,31.97,32.0,366000.0,20.9912,21.0109,20.9715,20.9912,366000.0
2012-07-06 15:00:00,31.99,32.09,31.98,32.09,533300.0,20.9847,21.0503,20.9781,21.0503,533300.0
2012-07-06 15:30:00,32.09,32.14,31.98,32.02,1768100.0,21.0503,21.0831,20.9781,21.0043,1768100.0
2012-07-09 09:30:00,31.93,32.17,31.92,31.92,433300.0,20.9453,21.1027,20.9387,20.9387,433300.0
2012-07-09 10:00:00,31.92,31.97,31.86,31.88,644900.0,20.9387,20.9715,20.8994,20.9125,644900.0
2012-07-09 10:30:00,31.88,31.91,31.8,31.88,479800.0,20.9125,20.9322,20.86,20.9125,479800.0
2012-07-09 11:00:00,31.88,31.95,31.88,31.89,444900.0,20.9125,20.9584,20.9125,20.9191,444900.0
2012-07-09 11:30:00,31.89,31.9,31.82,31.84,409700.0,20.9191,20.9256,20.8731,20.8863,409700.0
2012-07-09 12:00:00,31.83,31.92,31.82,31.89,379400.0,20.8797,20.9387,20.8731,20.9191,379400.0
2012-07-09 12:30:00,31.89,31.91,31.86,31.87,294200.0,20.9191,20.9322,20.8994,20.9059,294200.0
2012-07-09 13:00:00,31.87,31.88,31.81,31.87,394400.0,20.9059,20.9125,20.8666,20.9059,394400.0
2012-07-09 13:30:00,31.87,31.91,31.84,31.87,279700.0,20.9059,20.9322,20.8863,20.9059,279700.0
2012-07-09 14:00:00,31.88,31.89,31.85,31.88,402100.0,20.9125,20.9191,20.8928,20.9125,402100.0
2012-07-09 14:30:00,31.88,31.91,31.84,31.9,488300.0,20.9125,20.9322,20.8863,20.9256,488300.0
2012-07-09 15:00:00,31.89,31.99,31.89,31.98,690900.0,20.9191,20.9847,20.9191,20.9781,690900.0
2012-07-09 15:30:00,31.98,32.08,31.97,32.05,1215800.0,20.9781,21.0437,20.9715,21.024,1215800.0
2012-07-10 09:30:00,32.24,32.57,32.21,32.52,788000.0,21.1487,21.3651,21.129,21.3323,788000.0
2012-07-10 10:00:00,32.51,32.52,32.27,32.32,521700.0,21.3258,21.3323,21.1683,21.2011,521700.0
2012-07-10 10:30:00,32.31,32.37,32.21,32.31,654200.0,21.1946,21.2339,21.129,21.1946,654200.0
2012-07-10 11:00:00,32.3,32.32,32.24,32.25,492400.0,21.188,21.2011,21.1487,21.1552,492400.0
2012-07-10 11:30:00,32.24,32.31,32.21,32.29,460800.0,21.1487,21.1946,21.129,21.1815,460800.0
2012-07-10 12:00:00,32.28,32.29,32.19,32.2,317500.0,21.1749,21.1815,21.1159,21.1224,317500.0
2012-07-10 12:30:00,32.2,32.25,32.17,32.17,166700.0,21.1224,21.1552,21.1027,21.1027,166700.0
2012-07-10 13:00:00,32.17,32.21,32.14,32.17,271200.0,21.1027,21.129,21.0831,21.1027,271200.0
2012-07-10 13:30:00,32.18,32.18,32.08,32.17,373100.0,21.1093,21.1093,21.0437,21.1027,373100.0
2012-07-10 14:00:00,32.16,32.19,32.07,32.11,460800.0,21.0962,21.1159,21.0371,21.0634,460800.0
2012-07-10 14:30:00,32.1,32.12,31.93,31.95,504900.0,21.0568,21.0699,20.9453,20.9584,504900.0
2012-07-10 15:00:00,31.95,32.01,31.83,31.84,1863700.0,20.9584,20.9978,20.8797,20.8863,1863700.0
2012-07-10 15:30:00,31.84,31.98,31.8,31.91,1688000.0,20.8863,20.9781,20.86,20.9322,1688000.0
2012-07-11 09:30:00,31.84,32.07,31.84,31.89,677400.0,20.8863,21.0371,20.8863,20.9191,677400.0
2012-07-11 10:00:00,31.89,31.97,31.83,31.9,777400.0,20.9191,20.9715,20.8797,20.9256,777400.0
2012-07-11 10:30:00,31.9,31.99,31.88,31.97,446000.0,20.9256,20.9847,20.9125,20.9715,446000.0
2012-07-11 11:00:00,31.96,32.14,31.95,32.13,391700.0,20.965,21.0831,20.9584,21.0765,391700.0
2012-07-11 11:30:00,32.13,32.27,32.13,32.25,279500.0,21.0765,21.1683,21.0765,21.1552,279500.0
2012-07-11 12:00:00,32.25,32.32,32.14,32.17,644800.0,21.1552,21.2011,21.0831,21.1027,644800.0
2012-07-11 12:30:00,32.17,32.33,32.16,32.28,733000.0,21.1027,21.2077,21.0962,21.1749,733000.0
2012-07-11 13:00:00,32.28,32.29,32.12,32.28,770600.0,21.1749,21.1815,21.0699,21.1749,770600.0
2012-07-11 13:30:00,32.27,32.34,32.25,32.32,373000.0,21.1683,21.2143,21.1552,21.2011,373000.0
2012-07-11 14:00:00,32.31,32.35,32.04,32.1,772300.0,21.1946,21.2208,21.0175,21.0568,772300.0
2012-07-11 14:30:00,32.1,32.2,32.03,32.11,402000.0,21.0568,21.1224,21.0109,21.0634,402000.0
2012-07-11 15:00:00,32.12,32.21,32.1,32.13,770200.0,21.0699,21.129,21.0568,21.0765,770200.0
2012-07-11 15:30:00,32.14,32.36,32.11,32.27,1655400.0,21.0831,21.2274,21.0634,21.1683,1655400.0
2012-07-12 09:30:00,31.98,32.03,31.76,31.91,919700.0,20.9781,21.0109,20.8338,20.9322,919700.0
2012-07-12 10:00:00,31.92,32.02,31.83,31.95,802000.0,20.9387,21.0043,20.8797,20.9584,802000.0
2012-07-12 10:30:00,31.95,32.03,31.88,31.9,502700.0,20.9584,21.0109,20.9125,20.9256,502700.0
2012-07-12 11:00:00,31.91,32.07,31.9,31.97,505900.0,20.9322,21.0371,20.9256,20.9715,505900.0
2012-07-12 11:30:00,31.97,32.08,31.92,32.06,372000.0,20.9715,21.0437,20.9387,21.0306,372000.0
2012-07-12 12:00:00,32.06,32.11,32.05,32.05,226700.0,21.0306,21.0634,21.024,21.024,226700.0
2012-07-12 12:30:00,32.05,32.09,32.02,32.08,257800.0,21.024,21.0503,21.0043,21.0437,257800.0
2012-07-12 13:00:00,32.08,32.17,32.05,32.11,329900.0,21.0437,21.1027,21.024,21.0634,329900.0
2012-07-12 13:30:00,32.11,32.2,32.05,32.06,367700.0,21.0634,21.1224,21.024,21.0306,367700.0
2012-07-12 14:00:00,32.05,32.17,32.04,32.16,523000.0,21.024,21.1027,21.0175,21.0962,523000.0
2012-07-12 14:30:00,32.17,32.2,32.14,32.2,445500.0,21.1027,21.1224,21.0831,21.1224,445500.0
2012-07-12 15:00:00,32.19,32.21,32.12,32.14,644800.0,21.1159,21.129,21.0699,21.0831,644800.0
2012-07-12 15:30:00,32.14,32.18,32.01,32.02,1847000.0,21.0831,21.1093,20.9978,21.0043,1847000.0
2012-07-13 09:30:00,32.08,32.42,32.01,32.36,620200.0,21.0437,21.2667,20.9978,21.2274,620200.0
2012-07-13 10:00:00,32.37,32.57,32.35,32.45,988500.0,21.2339,21.3651,21.2208,21.2864,988500.0
2012-07-13 10:30:00,32.46,32.52,32.43,32.46,360900.0,21.293,21.3323,21.2733,21.293,360900.0
2012-07-13 11:00:00,32.46,32.51,32.43,32.47,526700.0,21.293,21.3258,21.2733,21.2995,526700.0
2012-07-13 11:30:00,32.48,32.56,32.48,32.53,390600.0,21.3061,21.3586,21.3061,21.3389,390600.0
2012-07-13 12:00:00,32.52,32.59,32.51,32.56,426600.0,21.3323,21.3782,21.3258,21.3586,426600.0
2012-07-13 12:30:00,32.56,32.64,32.55,32.61,614100.0,21.3586,21.411,21.352,21.3914,614100.0
2012-07-13 13:00:00,32.62,32.63,32.57,32.61,371900.0,21.3979,21.4045,21.3651,21.3914,371900.0
2012-07-13 13:30:00,32.6,32.65,32.59,32.6,346300.0,21.3848,21.4176,21.3782,21.3848,346300.0
2012-07-13 14:00:00,32.6,32.6,32.55,32.56,461100.0,21.3848,21.3848,21.352,21.3586,461100.0
2012-07-13 14:30:00,32.55,32.59,32.54,32.59,322900.0,21.352,21.3782,21.3455,21.3782,322900.0
2012-07-13 15:00:00,32.59,32.66,32.58,32.62,811800.0,21.3782,21.4242,21.3717,21.3979,811800.0
2012-07-13 15:30:00,32.62,32.7,32.61,32.7,2194500.0,21.3979,21.4504,21.3914,21.4504,2194500.0
2012-07-16 09:30:00,32.7,32.76,32.55,32.69,883900.0,21.4504,21.4898,21.352,21.4438,883900.0
2012-07-16 10:00:00,32.68,32.76,32.66,32.76,460000.0,21.4373,21.4898,21.4242,21.4898,460000.0
2012-07-16 10:30:00,32.75,32.85,32.73,32.8,374700.0,21.4832,21.5488,21.4701,21.516,374700.0
2012-07-16 11:00:00,32.8,32.94,32.75,32.91,615700.0,21.516,21.6078,21.4832,21.5882,615700.0
2012-07-16 11:30:00,32.91,32.93,32.8,32.82,468200.0,21.5882,21.6013,21.516,21.5291,468200.0
2012-07-16 12:00:00,32.82,32.85,32.7,32.73,316100.0,21.5291,21.5488,21.4504,21.4701,316100.0
2012-07-16 12:30:00,32.73,32.82,32.73,32.81,382900.0,21.4701,21.5291,21.4701,21.5226,382900.0
2012-07-16 13:00:00,32.81,32.86,32.75,32.77,329000.0,21.5226,21.5554,21.4832,21.4963,329000.0
2012-07-16 13:30:00,32.76,32.83,32.75,32.8,260600.0,21.4898,21.5357,21.4832,21.516,260600.0
2012-07-16 14:00:00,32.78,32.86,32.78,32.82,247200.0,21.5029,21.5554,21.5029,21.5291,247200.0
2012-07-16 14:30:00,32.83,32.86,32.78,32.8,310300.0,21.5357,21.5554,21.5029,21.516,310300.0
2012-07-16 15:00:00,32.8,32.83,32.77,32.81,308900.0,21.516,21.5357,21.4963,21.5226,308900.0
2012-07-16 15:30:00,32.81,32.83,32.7,32.79,1085400.0,21.5226,21.5357,21.4504,21.5094,1085400.0
2012-07-17 09:30:00,32.87,32.99,32.68,32.74,1157900.0,21.5619,21.6406,21.4373,21.4766,1157900.0
2012-07-17 10:00:00,32.74,32.74,32.62,32.65,1055800.0,21.4766,21.4766,21.3979,21.4176,1055800.0
2012-07-17 10:30:00,32.64,32.66,32.44,32.6,614000.0,21.411,21.4242,21.2799,21.3848,614000.0
2012-07-17 11:00:00,32.6,32.77,32.56,32.75,626600.0,21.3848,21.4963,21.3586,21.4832,626600.0
2012-07-17 11:30:00,32.74,32.83,32.71,32.8,637500.0,21.4766,21.5357,21.457,21.516,637500.0
2012-07-17 12:00:00,32.8,32.91,32.78,32.88,479300.0,21.516,21.5882,21.5029,21.5685,479300.0
2012-07-17 12:30:00,32.87,32.99,32.87,32.95,743700.0,21.5619,21.6406,21.5619,21.6144,743700.0
2012-07-17 13:00:00,32.95,33.12,32.94,33.1,979800.0,21.6144,21.7259,21.6078,21.7128,979800.0
2012-07-17 13:30:00,33.1,33.26,33.1,33.18,1306300.0,21.7128,21.8178,21.7128,21.7653,1306300.0
2012-07-17 14:00:00,33.19,33.19,32.95,33.0,896300.0,21.7718,21.7718,21.6144,21.6472,896300.0
2012-07-17 14:30:00,33.0,33.03,32.91,32.92,987600.0,21.6472,21.6669,21.5882,21.5947,987600.0
2012-07-17 15:00:00,32.93,32.98,32.88,32.93,910500.0,21.6013,21.6341,21.5685,21.6013,910500.0
2012-07-17 15:30:00,32.93,32.96,32.86,32.95,2029000.0,21.6013,21.621,21.5554,21.6144,2029000.0
2012-07-18 09:30:00,32.62,33.0,32.62,32.99,1007100.0,21.3979,21.6472,21.3979,21.6406,1007100.0
2012-07-18 10:00:00,32.99,33.22,32.97,33.09,1002700.0,21.6406,21.7915,21.6275,21.7062,1002700.0
2012-07-18 10:30:00,33.09,33.18,33.05,33.14,1196700.0,21.7062,21.7653,21.68,21.739,1196700.0
2012-07-18 11:00:00,33.15,33.16,32.97,32.98,671700.0,21.7456,21.7522,21.6275,21.6341,671700.0
2012-07-18 11:30:00,32.98,33.15,32.98,33.11,604000.0,21.6341,21.7456,21.6341,21.7194,604000.0
2012-07-18 12:00:00,33.11,33.22,33.07,33.12,706500.0,21.7194,21.7915,21.6931,21.7259,706500.0
2012-07-18 12:30:00,33.12,33.23,33.11,33.22,478900.0,21.7259,21.7981,21.7194,21.7915,478900.0
2012-07-18 13:00:00,33.22,33.25,33.2,33.25,455500.0,21.7915,21.8112,21.7784,21.8112,455500.0
2012-07-18 13:30:00,33.24,33.4,33.21,33.3,974300.0,21.8046,21.9096,21.785,21.844,974300.0
2012-07-18 14:00:00,33.3,33.45,33.29,33.41,597700.0,21.844,21.9424,21.8374,21.9161,597700.0
2012-07-18 14:30:00,33.41,33.41,33.27,33.37,697000.0,21.9161,21.9161,21.8243,21.8899,697000.0
2012-07-18 15:00:00,33.37,33.46,33.35,33.46,744300.0,21.8899,21.9489,21.8768,21.9489,744300.0
2012-07-18 15:30:00,33.46,33.61,33.45,33.49,2236900.0,21.9489,22.0473,21.9424,21.9686,2236900.0
2012-07-19 09:30:00,33.37,33.84,33.23,33.84,1609000.0,21.8899,22.1982,21.7981,22.1982,1609000.0
2012-07-19 10:00:00,33.84,33.92,33.61,33.86,2345700.0,22.1982,22.2507,22.0473,22.2113,2345700.0
2012-07-19 10:30:00,33.86,33.89,33.68,33.88,1080500.0,22.2113,22.231,22.0933,22.2245,1080500.0
2012-07-19 11:00:00,33.87,33.99,33.87,33.91,1058400.0,22.2179,22.2966,22.2179,22.2441,1058400.0
2012-07-19 11:30:00,33.91,33.91,33.79,33.84,592600.0,22.2441,22.2441,22.1654,22.1982,592600.0
2012-07-19 12:00:00,33.84,33.86,33.8,33.84,643400.0,22.1982,22.2113,22.172,22.1982,643400.0
2012-07-19 12:30:00,33.85,33.86,33.65,33.67,984900.0,22.2048,22.2113,22.0736,22.0867,984900.0
2012-07-19 13:00:00,33.66,33.8,33.66,33.78,630700.0,22.0801,22.172,22.0801,22.1589,630700.0
2012-07-19 13:30:00,33.78,33.79,33.67,33.75,1092300.0,22.1589,22.1654,22.0867,22.1392,1092300.0
2012-07-19 14:00:00,33.75,33.79,33.69,33.78,720800.0,22.1392,22.1654,22.0998,22.1589,720800.0
2012-07-19 14:30:00,33.77,33.89,33.73,33.82,1012900.0,22.1523,22.231,22.1261,22.1851,1012900.0
2012-07-19 15:00:00,33.81,33.86,33.76,33.8,795900.0,22.1785,22.2113,22.1457,22.172,795900.0
2012-07-19 15:30:00,33.8,33.88,33.78,33.81,1648700.0,22.172,22.2245,22.1589,22.1785,1648700.0
2012-07-20 09:30:00,33.62,33.85,33.55,33.7,2743500.0,22.0539,22.2048,22.008,22.1064,2743500.0
2012-07-20 10:00:00,33.7,33.81,33.66,33.68,1049100.0,22.1064,22.1785,22.0801,22.0933,1049100.0
2012-07-20 10:30:00,33.68,33.73,33.66,33.72,897400.0,22.0933,22.1261,22.0801,22.1195,897400.0
2012-07-20 11:00:00,33.72,33.78,33.62,33.69,1360200.0,22.1195,22.1589,22.0539,22.0998,1360200.0
2012-07-20 11:30:00,33.68,33.74,33.65,33.7,370500.0,22.0933,22.1326,22.0736,22.1064,370500.0
2012-07-20 12:00:00,33.7,33.7,33.52,33.59,662100.0,22.1064,22.1064,21.9883,22.0342,662100.0
2012-07-20 12:30:00,33.58,33.62,33.52,33.6,432100.0,22.0277,22.0539,21.9883,22.0408,432100.0
2012-07-20 13:00:00,33.61,33.64,33.58,33.6,503600.0,22.0473,22.067,22.0277,22.0408,503600.0
2012-07-20 13:30:00,33.59,33.65,33.58,33.65,543500.0,22.0342,22.0736,22.0277,22.0736,543500.0
2012-07-20 14:00:00,33.66,33.68,33.62,33.62,391900.0,22.0801,22.0933,22.0539,22.0539,391900.0
2012-07-20 14:30:00,33.63,33.64,33.57,33.63,495500.0,22.0605,22.067,22.0211,22.0605,495500.0
2012-07-20 15:00:00,33.63,33.67,33.57,33.6,736300.0,22.0605,22.0867,22.0211,22.0408,736300.0
2012-07-20 15:30:00,33.61,33.62,33.55,33.6,2058900.0,22.0473,22.0539,22.008,22.0408,2058900.0
2012-07-23 09:30:00,33.04,33.4,32.99,33.03,1162000.0,21.6734,21.9096,21.6406,21.6669,1162000.0
2012-07-23 10:00:00,33.02,33.08,32.97,33.06,1046400.0,21.6603,21.6997,21.6275,21.6866,1046400.0
2012-07-23 10:30:00,33.06,33.12,33.01,33.12,751200.0,21.6866,21.7259,21.6538,21.7259,751200.0
2012-07-23 11:00:00,33.12,33.23,33.06,33.17,659800.0,21.7259,21.7981,21.6866,21.7587,659800.0
2012-07-23 11:30:00,33.16,33.2,33.07,33.17,771200.0,21.7522,21.7784,21.6931,21.7587,771200.0
2012-07-23 12:00:00,33.17,33.2,33.11,33.16,640600.0,21.7587,21.7784,21.7194,21.7522,640600.0
2012-07-23 12:30:00,33.15,33.26,33.13,33.18,659400.0,21.7456,21.8178,21.7325,21.7653,659400.0
2012-07-23 13:00:00,33.18,33.19,33.13,33.16,747800.0,21.7653,21.7718,21.7325,21.7522,747800.0
2012-07-23 13:30:00,33.16,33.26,33.15,33.22,460300.0,21.7522,21.8178,21.7456,21.7915,460300.0
2012-07-23 14:00:00,33.22,33.25,33.18,33.18,709500.0,21.7915,21.8112,21.7653,21.7653,709500.0
2012-07-23 14:30:00,33.19,33.26,33.17,33.22,421300.0,21.7718,21.8178,21.7587,21.7915,421300.0
2012-07-23 15:00:00,33.23,33.41,33.17,33.41,735800.0,21.7981,21.9161,21.7587,21.9161,735800.0
2012-07-23 15:30:00,33.42,33.49,33.39,33.4,2051900.0,21.9227,21.9686,21.903,21.9096,2051900.0
2012-07-24 09:30:00,33.51,33.62,33.3,33.39,896400.0,21.9817,22.0539,21.844,21.903,896400.0
2012-07-24 10:00:00,33.4,33.46,33.26,33.32,975100.0,21.9096,21.9489,21.8178,21.8571,975100.0
2012-07-24 10:30:00,33.31,33.37,33.25,33.32,604300.0,21.8506,21.8899,21.8112,21.8571,604300.0
2012-07-24 11:00:00,33.31,33.5,33.29,33.42,530300.0,21.8506,21.9752,21.8374,21.9227,530300.0
2012-07-24 11:30:00,33.42,33.44,33.23,33.26,649800.0,21.9227,21.9358,21.7981,21.8178,649800.0
2012-07-24 12:00:00,33.27,33.27,33.14,33.21,459700.0,21.8243,21.8243,21.739,21.785,459700.0
2012-07-24 12:30:00,33.22,33.31,33.21,33.31,519200.0,21.7915,21.8506,21.785,21.8506,519200.0
2012-07-24 13:00:00,33.3,33.35,33.27,33.32,333800.0,21.844,21.8768,21.8243,21.8571,333800.0
2012-07-24 13:30:00,33.32,33.35,33.25,33.31,541300.0,21.8571,21.8768,21.8112,21.8506,541300.0
2012-07-24 14:00:00,33.32,33.32,33.22,33.22,468600.0,21.8571,21.8571,21.7915,21.7915,468600.0
2012-07-24 14:30:00,33.22,33.25,33.17,33.25,667400.0,21.7915,21.8112,21.7587,21.8112,667400.0
2012-07-24 15:00:00,33.24,33.34,33.16,33.34,694600.0,21.8046,21.8702,21.7522,21.8702,694600.0
2012-07-24 15:30:00,33.33,33.52,33.31,33.47,2200100.0,21.8637,21.9883,21.8506,21.9555,2200100.0
2012-07-25 09:30:00,33.6,33.7,33.37,33.41,790900.0,22.0408,22.1064,21.8899,21.9161,790900.0
2012-07-25 10:00:00,33.42,33.48,33.29,33.43,658900.0,21.9227,21.9621,21.8374,21.9293,658900.0
2012-07-25 10:30:00,33.42,33.48,33.23,33.23,779000.0,21.9227,21.9621,21.7981,21.7981,779000.0
2012-07-25 11:00:00,33.24,33.4,33.22,33.39,606700.0,21.8046,21.9096,21.7915,21.903,606700.0
2012-07-25 11:30:00,33.4,33.44,33.3,33.36,313700.0,21.9096,21.9358,21.844,21.8834,313700.0
2012-07-25 12:00:00,33.35,33.4,33.32,33.33,249000.0,21.8768,21.9096,21.8571,21.8637,249000.0
2012-07-25 12:30:00,33.33,33.43,33.33,33.38,238400.0,21.8637,21.9293,21.8637,21.8965,238400.0
2012-07-25 13:00:00,33.38,33.48,33.36,33.46,264400.0,21.8965,21.9621,21.8834,21.9489,264400.0
2012-07-25 13:30:00,33.47,33.51,33.41,33.43,315100.0,21.9555,21.9817,21.9161,21.9293,315100.0
2012-07-25 14:00:00,33.42,33.43,33.36,33.4,446300.0,21.9227,21.9293,21.8834,21.9096,446300.0
2012-07-25 14:30:00,33.4,33.41,33.36,33.37,506100.0,21.9096,21.9161,21.8834,21.8899,506100.0
2012-07-25 15:00:00,33.36,33.4,33.26,33.32,586800.0,21.8834,21.9096,21.8178,21.8571,586800.0
2012-07-25 15:30:00,33.32,33.32,33.22,33.28,1699700.0,21.8571,21.8571,21.7915,21.8309,1699700.0
2012-07-26 09:30:00,33.78,33.87,33.59,33.68,866200.0,22.1589,22.2179,22.0342,22.0933,866200.0
2012-07-26 10:00:00,33.68,33.8,33.6,33.75,707500.0,22.0933,22.172,22.0408,22.1392,707500.0
2012-07-26 10:30:00,33.75,33.75,33.55,33.61,765300.0,22.1392,22.1392,22.008,22.0473,765300.0
2012-07-26 11:00:00,33.61,33.64,33.52,33.62,633600.0,22.0473,22.067,21.9883,22.0539,633600.0
2012-07-26 11:30:00,33.62,33.66,33.58,33.61,483300.0,22.0539,22.0801,22.0277,22.0473,483300.0
2012-07-26 12:00:00,33.61,33.66,33.59,33.64,222100.0,22.0473,22.0801,22.0342,22.067,222100.0
2012-07-26 12:30:00,33.65,33.69,33.62,33.67,213500.0,22.0736,22.0998,22.0539,22.0867,213500.0
2012-07-26 13:00:00,33.67,33.69,33.62,33.68,538100.0,22.0867,22.0998,22.0539,22.0933,538100.0
2012-07-26 13:30:00,33.68,33.68,33.58,33.62,621600.0,22.0933,22.0933,22.0277,22.0539,621600.0
2012-07-26 14:00:00,33.62,33.63,33.54,33.59,727100.0,22.0539,22.0605,22.0014,22.0342,727100.0
2012-07-26 14:30:00,33.59,33.65,33.57,33.64,373700.0,22.0342,22.0736,22.0211,22.067,373700.0
2012-07-26 15:00:00,33.63,33.65,33.59,33.63,655300.0,22.0605,22.0736,22.0342,22.0605,655300.0
2012-07-26 15:30:00,33.63,33.67,33.58,33.6,2308300.0,22.0605,22.0867,22.0277,22.0408,2308300.0
2012-07-27 09:30:00,33.93,33.93,33.58,33.66,775600.0,22.2573,22.2573,22.0277,22.0801,775600.0
2012-07-27 10:00:00,33.67,33.74,33.66,33.69,603900.0,22.0867,22.1326,22.0801,22.0998,603900.0
2012-07-27 10:30:00,33.69,33.81,33.65,33.81,481700.0,22.0998,22.1785,22.0736,22.1785,481700.0
2012-07-27 11:00:00,33.81,33.86,33.81,33.81,431900.0,22.1785,22.2113,22.1785,22.1785,431900.0
2012-07-27 11:30:00,33.81,33.86,33.8,33.82,322600.0,22.1785,22.2113,22.172,22.1851,322600.0
2012-07-27 12:00:00,33.82,33.93,33.8,33.92,330600.0,22.1851,22.2573,22.172,22.2507,330600.0
2012-07-27 12:30:00,33.91,33.94,33.9,33.91,236800.0,22.2441,22.2638,22.2376,22.2441,236800.0
2012-07-27 13:00:00,33.91,33.99,33.88,33.99,783100.0,22.2441,22.2966,22.2245,22.2966,783100.0
2012-07-27 13:30:00,33.99,34.09,33.88,34.0,1939400.0,22.2966,22.3622,22.2245,22.3032,1939400.0
2012-07-27 14:00:00,34.0,34.0,33.85,33.87,766900.0,22.3032,22.3032,22.2048,22.2179,766900.0
2012-07-27 14:30:00,33.88,33.99,33.87,33.94,558900.0,22.2245,22.2966,22.2179,22.2638,558900.0
2012-07-27 15:00:00,33.94,34.01,33.92,33.97,1112000.0,22.2638,22.3097,22.2507,22.2835,1112000.0
2012-07-27 15:30:00,33.97,34.05,33.87,33.9,2029600.0,22.2835,22.336,22.2179,22.2376,2029600.0
2012-07-30 09:30:00,33.82,34.1,33.69,33.75,1099100.0,22.1851,22.3688,22.0998,22.1392,1099100.0
2012-07-30 10:00:00,33.76,34.0,33.75,33.95,756900.0,22.1457,22.3032,22.1392,22.2704,756900.0
2012-07-30 10:30:00,33.95,33.99,33.85,33.86,492700.0,22.2704,22.2966,22.2048,22.2113,492700.0
2012-07-30 11:00:00,33.86,33.87,33.73,33.76,622200.0,22.2113,22.2179,22.1261,22.1457,622200.0
2012-07-30 11:30:00,33.75,33.76,33.68,33.74,386000.0,22.1392,22.1457,22.0933,22.1326,386000.0
2012-07-30 12:00:00,33.73,33.74,33.69,33.71,268200.0,22.1261,22.1326,22.0998,22.1129,268200.0
2012-07-30 12:30:00,33.71,33.74,33.68,33.73,308800.0,22.1129,22.1326,22.0933,22.1261,308800.0
2012-07-30 13:00:00,33.73,33.73,33.67,33.68,327000.0,22.1261,22.1261,22.0867,22.0933,327000.0
2012-07-30 13:30:00,33.68,33.72,33.6,33.61,486400.0,22.0933,22.1195,22.0408,22.0473,486400.0
2012-07-30 14:00:00,33.6,33.68,33.58,33.66,381400.0,22.0408,22.0933,22.0277,22.0801,381400.0
2012-07-30 14:30:00,33.66,33.73,33.65,33.72,397700.0,22.0801,22.1261,22.0736,22.1195,397700.0
2012-07-30 15:00:00,33.72,33.74,33.68,33.71,493200.0,22.1195,22.1326,22.0933,22.1129,493200.0
2012-07-30 15:30:00,33.73,33.74,33.69,33.74,1529500.0,22.1261,22.1326,22.0998,22.1326,1529500.0
2012-07-31 09:30:00,33.6,33.8,33.45,33.63,624400.0,22.0408,22.172,21.9424,22.0605,624400.0
2012-07-31 10:00:00,33.63,33.68,33.49,33.51,553100.0,22.0605,22.0933,21.9686,21.9817,553100.0
2012-07-31 10:30:00,33.51,33.6,33.48,33.56,304000.0,21.9817,22.0408,21.9621,22.0145,304000.0
2012-07-31 11:00:00,33.57,33.66,33.52,33.65,288100.0,22.0211,22.0801,21.9883,22.0736,288100.0
2012-07-31 11:30:00,33.64,33.74,33.64,33.74,322000.0,22.067,22.1326,22.067,22.1326,322000.0
2012-07-31 12:00:00,33.74,33.74,33.53,33.6,370500.0,22.1326,22.1326,21.9949,22.0408,370500.0
2012-07-31 12:30:00,33.6,33.6,33.55,33.57,165700.0,22.0408,22.0408,22.008,22.0211,165700.0
2012-07-31 13:00:00,33.57,33.63,33.55,33.59,260900.0,22.0211,22.0605,22.008,22.0342,260900.0
2012-07-31 13:30:00,33.6,33.6,33.58,33.59,460400.0,22.0408,22.0408,22.0277,22.0342,460400.0
2012-07-31 14:00:00,33.59,33.65,33.59,33.64,439800.0,22.0342,22.0736,22.0342,22.067,439800.0
2012-07-31 14:30:00,33.64,33.67,33.59,33.59,495400.0,22.067,22.0867,22.0342,22.0342,495400.0
2012-07-31 15:00:00,33.59,33.62,33.57,33.6,586100.0,22.0342,22.0539,22.0211,22.0408,586100.0
2012-07-31 15:30:00,33.6,33.61,33.5,33.51,1480900.0,22.0408,22.0473,21.9752,21.9817,1480900.0
2012-08-01 09:30:00,33.63,33.89,33.6,33.72,803100.0,22.0605,22.231,22.0408,22.1195,803100.0
2012-08-01 10:00:00,33.72,33.86,33.6,33.66,446200.0,22.1195,22.2113,22.0408,22.0801,446200.0
2012-08-01 10:30:00,33.66,33.86,33.62,33.71,441700.0,22.0801,22.2113,22.0539,22.1129,441700.0
2012-08-01 11:00:00,33.72,33.75,33.6,33.7,256300.0,22.1195,22.1392,22.0408,22.1064,256300.0
2012-08-01 11:30:00,33.7,33.72,33.64,33.7,234600.0,22.1064,22.1195,22.067,22.1064,234600.0
2012-08-01 12:00:00,33.7,33.7,33.62,33.66,282300.0,22.1064,22.1064,22.0539,22.0801,282300.0
2012-08-01 12:30:00,33.67,33.67,33.57,33.65,428600.0,22.0867,22.0867,22.0211,22.0736,428600.0
2012-08-01 13:00:00,33.66,33.67,33.56,33.6,403200.0,22.0801,22.0867,22.0145,22.0408,403200.0
2012-08-01 13:30:00,33.61,33.63,33.55,33.57,288200.0,22.0473,22.0605,22.008,22.0211,288200.0
2012-08-01 14:00:00,33.57,33.58,33.32,33.52,912600.0,22.0211,22.0277,21.8571,21.9883,912600.0
2012-08-01 14:30:00,33.52,33.52,33.36,33.46,542100.0,21.9883,21.9883,21.8834,21.9489,542100.0
2012-08-01 15:00:00,33.47,33.57,33.43,33.55,445700.0,21.9555,22.0211,21.9293,22.008,445700.0
2012-08-01 15:30:00,33.55,33.55,33.29,33.33,1456500.0,22.008,22.008,21.8374,21.8637,1456500.0
2012-08-02 09:30:00,33.13,33.22,32.89,33.18,780300.0,21.7325,21.7915,21.575,21.7653,780300.0
2012-08-02 10:00:00,33.17,33.22,33.01,33.17,1216500.0,21.7587,21.7915,21.6538,21.7587,1216500.0
2012-08-02 10:30:00,33.16,33.17,32.96,33.02,611500.0,21.7522,21.7587,21.621,21.6603,611500.0
2012-08-02 11:00:00,33.03,33.08,32.85,32.99,645600.0,21.6669,21.6997,21.5488,21.6406,645600.0
2012-08-02 11:30:00,32.99,32.99,32.81,32.84,605400.0,21.6406,21.6406,21.5226,21.5422,605400.0
2012-08-02 12:00:00,32.84,32.92,32.76,32.77,354900.0,21.5422,21.5947,21.4898,21.4963,354900.0
2012-08-02 12:30:00,32.77,32.79,32.63,32.77,1211000.0,21.4963,21.5094,21.4045,21.4963,1211000.0
2012-08-02 13:00:00,32.77,32.78,32.65,32.66,394200.0,21.4963,21.5029,21.4176,21.4242,394200.0
2012-08-02 13:30:00,32.66,32.7,32.61,32.61,535000.0,21.4242,21.4504,21.3914,21.3914,535000.0
2012-08-02 14:00:00,32.61,32.68,32.58,32.67,361100.0,21.3914,21.4373,21.3717,21.4307,361100.0
2012-08-02 14:30:00,32.66,32.83,32.66,32.75,400300.0,21.4242,21.5357,21.4242,21.4832,400300.0
2012-08-02 15:00:00,32.75,32.83,32.74,32.78,590200.0,21.4832,21.5357,21.4766,21.5029,590200.0
2012-08-02 15:30:00,32.79,32.94,32.77,32.9,1480200.0,21.5094,21.6078,21.4963,21.5816,1480200.0
2012-08-03 09:30:00,33.44,33.55,33.27,33.52,815600.0,21.9358,22.008,21.8243,21.9883,815600.0
2012-08-03 10:00:00,33.53,33.61,33.52,33.58,559700.0,21.9949,22.0473,21.9883,22.0277,559700.0
2012-08-03 10:30:00,33.59,33.65,33.53,33.64,646400.0,22.0342,22.0736,21.9949,22.067,646400.0
2012-08-03 11:00:00,33.63,33.69,33.59,33.62,432900.0,22.0605,22.0998,22.0342,22.0539,432900.0
2012-08-03 11:30:00,33.62,33.63,33.54,33.58,378900.0,22.0539,22.0605,22.0014,22.0277,378900.0
2012-08-03 12:00:00,33.58,33.64,33.57,33.63,497100.0,22.0277,22.067,22.0211,22.0605,497100.0
2012-08-03 12:30:00,33.63,33.64,33.52,33.52,520000.0,22.0605,22.067,21.9883,21.9883,520000.0
2012-08-03 13:00:00,33.52,33.56,33.52,33.55,315900.0,21.9883,22.0145,21.9883,22.008,315900.0
2012-08-03 13:30:00,33.55,33.57,33.55,33.55,368000.0,22.008,22.0211,22.008,22.008,368000.0
2012-08-03 14:00:00,33.56,33.61,33.55,33.59,403700.0,22.0145,22.0473,22.008,22.0342,403700.0
2012-08-03 14:30:00,33.59,33.59,33.53,33.54,491500.0,22.0342,22.0342,21.9949,22.0014,491500.0
2012-08-03 15:00:00,33.53,33.58,33.53,33.54,584700.0,21.9949,22.0277,21.9949,22.0014,584700.0
2012-08-03 15:30:00,33.54,33.55,33.41,33.5,2227700.0,22.0014,22.008,21.9161,21.9752,2227700.0
2012-08-06 09:30:00,33.47,33.63,33.38,33.54,703000.0,21.9555,22.0605,21.8965,22.0014,703000.0
2012-08-06 10:00:00,33.54,33.64,33.5,33.57,461600.0,22.0014,22.067,21.9752,22.0211,461600.0
2012-08-06 10:30:00,33.58,33.6,33.42,33.43,622200.0,22.0277,22.0408,21.9227,21.9293,622200.0
2012-08-06 11:00:00,33.43,33.49,33.25,33.28,797100.0,21.9293,21.9686,21.8112,21.8309,797100.0
2012-08-06 11:30:00,33.27,33.33,33.24,33.31,314100.0,21.8243,21.8637,21.8046,21.8506,314100.0
2012-08-06 12:00:00,33.32,33.32,33.21,33.27,351100.0,21.8571,21.8571,21.785,21.8243,351100.0
2012-08-06 12:30:00,33.27,33.31,33.26,33.31,210100.0,21.8243,21.8506,21.8178,21.8506,210100.0
2012-08-06 13:00:00,33.31,33.33,33.29,33.33,235300.0,21.8506,21.8637,21.8374,21.8637,235300.0
2012-08-06 13:30:00,33.33,33.33,33.13,33.14,573000.0,21.8637,21.8637,21.7325,21.739,573000.0
2012-08-06 14:00:00,33.15,33.16,33.12,33.13,368700.0,21.7456,21.7522,21.7259,21.7325,368700.0
2012-08-06 14:30:00,33.14,33.16,33.1,33.14,571900.0,21.739,21.7522,21.7128,21.739,571900.0
2012-08-06 15:00:00,33.13,33.14,32.99,33.02,853200.0,21.7325,21.739,21.6406,21.6603,853200.0
2012-08-06 15:30:00,33.02,33.1,32.99,33.0,1542500.0,21.6603,21.7128,21.6406,21.6472,1542500.0
2012-08-07 09:30:00,33.14,33.22,32.95,33.05,1330400.0,21.739,21.7915,21.6144,21.68,1330400.0
2012-08-07 10:00:00,33.05,33.27,33.02,33.18,1167600.0,21.68,21.8243,21.6603,21.7653,1167600.0
2012-08-07 10:30:00,33.19,33.2,33.09,33.12,625800.0,21.7718,21.7784,21.7062,21.7259,625800.0
2012-08-07 11:00:00,33.12,33.13,33.0,33.05,938800.0,21.7259,21.7325,21.6472,21.68,938800.0
2012-08-07 11:30:00,33.04,33.19,33.03,33.14,813700.0,21.6734,21.7718,21.6669,21.739,813700.0
2012-08-07 12:00:00,33.14,33.25,33.13,33.24,980100.0,21.739,21.8112,21.7325,21.8046,980100.0
2012-08-07 12:30:00,33.24,33.29,33.23,33.28,346400.0,21.8046,21.8374,21.7981,21.8309,346400.0
2012-08-07 13:00:00,33.28,33.28,33.23,33.26,251800.0,21.8309,21.8309,21.7981,21.8178,251800.0
2012-08-07 13:30:00,33.26,33.3,33.26,33.27,249500.0,21.8178,21.844,21.8178,21.8243,249500.0
2012-08-07 14:00:00,33.28,33.28,33.14,33.14,482600.0,21.8309,21.8309,21.739,21.739,482600.0
2012-08-07 14:30:00,33.14,33.21,33.14,33.17,352200.0,21.739,21.785,21.739,21.7587,352200.0
2012-08-07 15:00:00,33.16,33.2,33.11,33.16,566600.0,21.7522,21.7784,21.7194,21.7522,566600.0
2012-08-07 15:30:00,33.16,33.17,33.06,33.09,1478700.0,21.7522,21.7587,21.6866,21.7062,1478700.0
2012-08-08 09:30:00,32.95,33.03,32.8,32.94,882600.0,21.6144,21.6669,21.516,21.6078,882600.0
2012-08-08 10:00:00,32.94,32.99,32.88,32.93,353700.0,21.6078,21.6406,21.5685,21.6013,353700.0
2012-08-08 10:30:00,32.93,32.98,32.81,32.96,495100.0,21.6013,21.6341,21.5226,21.621,495100.0
2012-08-08 11:00:00,32.95,33.13,32.93,33.07,510700.0,21.6144,21.7325,21.6013,21.6931,510700.0
2012-08-08 11:30:00,33.08,33.14,33.07,33.08,234600.0,21.6997,21.739,21.6931,21.6997,234600.0
2012-08-08 12:00:00,33.09,33.1,33.04,33.05,361200.0,21.7062,21.7128,21.6734,21.68,361200.0
2012-08-08 12:30:00,33.06,33.07,33.01,33.05,145500.0,21.6866,21.6931,21.6538,21.68,145500.0
2012-08-08 13:00:00,33.04,33.08,33.04,33.08,129300.0,21.6734,21.6997,21.6734,21.6997,129300.0
2012-08-08 13:30:00,33.08,33.08,32.98,32.98,146000.0,21.6997,21.6997,21.6341,21.6341,146000.0
2012-08-08 14:00:00,32.98,33.02,32.97,33.02,232500.0,21.6341,21.6603,21.6275,21.6603,232500.0
2012-08-08 14:30:00,33.02,33.03,32.96,32.99,225300.0,21.6603,21.6669,21.621,21.6406,225300.0
2012-08-08 15:00:00,32.98,33.06,32.97,33.04,449400.0,21.6341,21.6866,21.6275,21.6734,449400.0
2012-08-08 15:30:00,33.04,33.08,32.98,33.02,749100.0,21.6734,21.6997,21.6341,21.6603,749100.0
2012-08-09 09:30:00,32.94,33.13,32.75,32.98,529000.0,21.6078,21.7325,21.4832,21.6341,529000.0
2012-08-09 10:00:00,32.98,33.16,32.96,33.07,268700.0,21.6341,21.7522,21.621,21.6931,268700.0
2012-08-09 10:30:00,33.08,33.18,33.08,33.18,225500.0,21.6997,21.7653,21.6997,21.7653,225500.0
2012-08-09 11:00:00,33.18,33.2,33.11,33.15,496400.0,21.7653,21.7784,21.7194,21.7456,496400.0
2012-08-09 11:30:00,33.15,33.17,33.0,33.06,334400.0,21.7456,21.7587,21.6472,21.6866,334400.0
2012-08-09 12:00:00,33.06,33.09,33.02,33.05,186200.0,21.6866,21.7062,21.6603,21.68,186200.0
2012-08-09 12:30:00,33.05,33.16,33.04,33.16,155500.0,21.68,21.7522,21.6734,21.7522,155500.0
2012-08-09 13:00:00,33.16,33.18,33.1,33.1,251400.0,21.7522,21.7653,21.7128,21.7128,251400.0
2012-08-09 13:30:00,33.1,33.12,33.08,33.1,146000.0,21.7128,21.7259,21.6997,21.7128,146000.0
2012-08-09 14:00:00,33.1,33.12,33.05,33.09,152500.0,21.7128,21.7259,21.68,21.7062,152500.0
2012-08-09 14:30:00,33.08,33.09,33.07,33.09,200000.0,21.6997,21.7062,21.6931,21.7062,200000.0
2012-08-09 15:00:00,33.08,33.09,33.05,33.05,217900.0,21.6997,21.7062,21.68,21.68,217900.0
2012-08-09 15:30:00,33.05,33.09,33.0,33.04,768400.0,21.68,21.7062,21.6472,21.6734,768400.0
2012-08-10 09:30:00,33.02,33.08,32.83,32.95,513700.0,21.6603,21.6997,21.5357,21.6144,513700.0
2012-08-10 10:00:00,32.96,33.18,32.95,33.05,444200.0,21.621,21.7653,21.6144,21.68,444200.0
2012-08-10 10:30:00,33.05,33.1,32.96,33.01,251000.0,21.68,21.7128,21.621,21.6538,251000.0
2012-08-10 11:00:00,33.02,33.02,32.86,32.9,247300.0,21.6603,21.6603,21.5554,21.5816,247300.0
2012-08-10 11:30:00,32.9,32.98,32.88,32.96,217200.0,21.5816,21.6341,21.5685,21.621,217200.0
2012-08-10 12:00:00,32.96,32.99,32.95,32.98,158000.0,21.621,21.6406,21.6144,21.6341,158000.0
2012-08-10 12:30:00,32.98,33.05,32.96,33.04,299600.0,21.6341,21.68,21.621,21.6734,299600.0
2012-08-10 13:00:00,33.04,33.05,32.99,33.05,185000.0,21.6734,21.68,21.6406,21.68,185000.0
2012-08-10 13:30:00,33.05,33.07,33.03,33.04,111200.0,21.68,21.6931,21.6669,21.6734,111200.0
2012-08-10 14:00:00,33.04,33.06,33.01,33.04,123900.0,21.6734,21.6866,21.6538,21.6734,123900.0
2012-08-10 14:30:00,33.05,33.05,33.0,33.01,111300.0,21.68,21.68,21.6472,21.6538,111300.0
2012-08-10 15:00:00,33.02,33.07,33.01,33.05,179900.0,21.6603,21.6931,21.6538,21.68,179900.0
2012-08-10 15:30:00,33.05,33.19,33.05,33.16,945000.0,21.68,21.7718,21.68,21.7522,945000.0
2012-08-13 09:30:00,33.01,33.19,32.91,33.1,605600.0,21.6538,21.7718,21.5882,21.7128,605600.0
2012-08-13 10:00:00,33.1,33.17,33.05,33.07,318500.0,21.7128,21.7587,21.68,21.6931,318500.0
2012-08-13 10:30:00,33.07,33.14,33.01,33.05,325100.0,21.6931,21.739,21.6538,21.68,325100.0
2012-08-13 11:00:00,33.05,33.08,33.0,33.07,336400.0,21.68,21.6997,21.6472,21.6931,336400.0
2012-08-13 11:30:00,33.06,33.15,33.05,33.14,140500.0,21.6866,21.7456,21.68,21.739,140500.0
2012-08-13 12:00:00,33.13,33.14,33.06,33.07,199600.0,21.7325,21.739,21.6866,21.6931,199600.0
2012-08-13 12:30:00,33.08,33.14,33.06,33.12,242400.0,21.6997,21.739,21.6866,21.7259,242400.0
2012-08-13 13:00:00,33.13,33.13,33.03,33.03,102200.0,21.7325,21.7325,21.6669,21.6669,102200.0
2012-08-13 13:30:00,33.04,33.11,33.03,33.1,180400.0,21.6734,21.7194,21.6669,21.7128,180400.0
2012-08-13 14:00:00,33.1,33.2,33.09,33.16,296300.0,21.7128,21.7784,21.7062,21.7522,296300.0
2012-08-13 14:30:00,33.17,33.23,33.15,33.2,312100.0,21.7587,21.7981,21.7456,21.7784,312100.0
2012-08-13 15:00:00,33.2,33.21,33.13,33.13,259100.0,21.7784,21.785,21.7325,21.7325,259100.0
2012-08-13 15:30:00,33.12,33.2,33.12,33.19,615700.0,21.7259,21.7784,21.7259,21.7718,615700.0
2012-08-14 09:30:00,33.27,33.33,33.14,33.2,691500.0,21.8243,21.8637,21.739,21.7784,691500.0
2012-08-14 10:00:00,33.21,33.25,33.1,33.11,408400.0,21.785,21.8112,21.7128,21.7194,408400.0
2012-08-14 10:30:00,33.12,33.22,33.09,33.19,234200.0,21.7259,21.7915,21.7062,21.7718,234200.0
2012-08-14 11:00:00,33.19,33.32,33.18,33.21,468700.0,21.7718,21.8571,21.7653,21.785,468700.0
2012-08-14 11:30:00,33.21,33.34,33.21,33.26,269600.0,21.785,21.8702,21.785,21.8178,269600.0
2012-08-14 12:00:00,33.26,33.29,33.21,33.26,226300.0,21.8178,21.8374,21.785,21.8178,226300.0
2012-08-14 12:30:00,33.26,33.29,33.15,33.15,183400.0,21.8178,21.8374,21.7456,21.7456,183400.0
2012-08-14 13:00:00,33.16,33.17,33.1,33.13,174500.0,21.7522,21.7587,21.7128,21.7325,174500.0
2012-08-14 13:30:00,33.13,33.22,33.13,33.19,279800.0,21.7325,21.7915,21.7325,21.7718,279800.0
2012-08-14 14:00:00,33.2,33.23,33.18,33.19,247800.0,21.7784,21.7981,21.7653,21.7718,247800.0
2012-08-14 14:30:00,33.2,33.2,33.14,33.16,240700.0,21.7784,21.7784,21.739,21.7522,240700.0
2012-08-14 15:00:00,33.16,33.18,33.08,33.09,354500.0,21.7522,21.7653,21.6997,21.7062,354500.0
2012-08-14 15:30:00,33.08,33.09,32.95,33.04,1202800.0,21.6997,21.7062,21.6144,21.6734,1202800.0
2012-08-15 09:30:00,33.0,33.16,32.88,33.1,570200.0,21.6472,21.7522,21.5685,21.7128,570200.0
2012-08-15 10:00:00,33.1,33.13,33.05,33.1,230300.0,21.7128,21.7325,21.68,21.7128,230300.0
2012-08-15 10:30:00,33.1,33.12,33.02,33.05,341500.0,21.7128,21.7259,21.6603,21.68,341500.0
2012-08-15 11:00:00,33.06,33.09,32.99,33.0,271000.0,21.6866,21.7062,21.6406,21.6472,271000.0
2012-08-15 11:30:00,33.0,33.04,32.98,33.03,187200.0,21.6472,21.6734,21.6341,21.6669,187200.0
2012-08-15 12:00:00,33.03,33.05,33.0,33.03,144700.0,21.6669,21.68,21.6472,21.6669,144700.0
2012-08-15 12:30:00,33.04,33.09,33.03,33.08,196600.0,21.6734,21.7062,21.6669,21.6997,196600.0
2012-08-15 13:00:00,33.08,33.11,33.06,33.11,111400.0,21.6997,21.7194,21.6866,21.7194,111400.0
2012-08-15 13:30:00,33.11,33.16,33.1,33.15,212900.0,21.7194,21.7522,21.7128,21.7456,212900.0
2012-08-15 14:00:00,33.14,33.19,33.12,33.18,213100.0,21.739,21.7718,21.7259,21.7653,213100.0
2012-08-15 14:30:00,33.18,33.22,33.12,33.18,351900.0,21.7653,21.7915,21.7259,21.7653,351900.0
2012-08-15 15:00:00,33.18,33.19,33.13,33.15,262500.0,21.7653,21.7718,21.7325,21.7456,262500.0
2012-08-15 15:30:00,33.14,33.18,33.11,33.18,1159100.0,21.739,21.7653,21.7194,21.7653,1159100.0
2012-08-16 09:30:00,33.25,33.32,33.13,33.13,402100.0,21.8112,21.8571,21.7325,21.7325,402100.0
2012-08-16 10:00:00,33.13,33.21,33.04,33.18,516700.0,21.7325,21.785,21.6734,21.7653,516700.0
2012-08-16 10:30:00,33.19,33.3,33.19,33.22,433300.0,21.7718,21.844,21.7718,21.7915,433300.0
2012-08-16 11:00:00,33.22,33.25,33.17,33.22,203100.0,21.7915,21.8112,21.7587,21.7915,203100.0
2012-08-16 11:30:00,33.22,33.23,33.17,33.21,637100.0,21.7915,21.7981,21.7587,21.785,637100.0
2012-08-16 12:00:00,33.22,33.22,33.12,33.13,248500.0,21.7915,21.7915,21.7259,21.7325,248500.0
2012-08-16 12:30:00,33.13,33.2,33.1,33.19,284500.0,21.7325,21.7784,21.7128,21.7718,284500.0
2012-08-16 13:00:00,33.19,33.23,33.18,33.18,294800.0,21.7718,21.7981,21.7653,21.7653,294800.0
2012-08-16 13:30:00,33.19,33.21,33.16,33.17,150100.0,21.7718,21.785,21.7522,21.7587,150100.0
2012-08-16 14:00:00,33.17,33.18,33.15,33.15,165200.0,21.7587,21.7653,21.7456,21.7456,165200.0
2012-08-16 14:30:00,33.16,33.24,33.15,33.15,428900.0,21.7522,21.8046,21.7456,21.7456,428900.0
2012-08-16 15:00:00,33.16,33.19,33.13,33.18,209600.0,21.7522,21.7718,21.7325,21.7653,209600.0
2012-08-16 15:30:00,33.19,33.23,33.14,33.2,875800.0,21.7718,21.7981,21.739,21.7784,875800.0
2012-08-17 09:30:00,33.32,33.32,33.01,33.22,1128000.0,21.8571,21.8571,21.6538,21.7915,1128000.0
2012-08-17 10:00:00,33.22,33.24,33.14,33.19,503300.0,21.7915,21.8046,21.739,21.7718,503300.0
2012-08-17 10:30:00,33.19,33.22,33.15,33.19,433300.0,21.7718,21.7915,21.7456,21.7718,433300.0
2012-08-17 11:00:00,33.19,33.24,33.19,33.21,179600.0,21.7718,21.8046,21.7718,21.785,179600.0
2012-08-17 11:30:00,33.21,33.27,33.2,33.21,544600.0,21.785,21.8243,21.7784,21.785,544600.0
2012-08-17 12:00:00,33.22,33.25,33.15,33.16,337100.0,21.7915,21.8112,21.7456,21.7522,337100.0
2012-08-17 12:30:00,33.17,33.17,33.12,33.14,252700.0,21.7587,21.7587,21.7259,21.739,252700.0
2012-08-17 13:00:00,33.14,33.16,33.11,33.12,414100.0,21.739,21.7522,21.7194,21.7259,414100.0
2012-08-17 13:30:00,33.12,33.14,33.09,33.12,422700.0,21.7259,21.739,21.7062,21.7259,422700.0
2012-08-17 14:00:00,33.12,33.13,33.09,33.11,482100.0,21.7259,21.7325,21.7062,21.7194,482100.0
2012-08-17 14:30:00,33.12,33.13,33.09,33.12,468200.0,21.7259,21.7325,21.7062,21.7259,468200.0
2012-08-17 15:00:00,33.12,33.13,33.09,33.12,574300.0,21.7259,21.7325,21.7062,21.7259,574300.0
2012-08-17 15:30:00,33.12,33.14,33.05,33.12,1472700.0,21.7259,21.739,21.68,21.7259,1472700.0
2012-08-20 09:30:00,33.04,33.11,32.96,32.96,750600.0,21.6734,21.7194,21.621,21.621,750600.0
2012-08-20 10:00:00,32.97,33.04,32.9,32.97,573600.0,21.6275,21.6734,21.5816,21.6275,573600.0
2012-08-20 10:30:00,32.97,33.06,32.95,33.04,672600.0,21.6275,21.6866,21.6144,21.6734,672600.0
2012-08-20 11:00:00,33.04,33.07,33.01,33.02,337000.0,21.6734,21.6931,21.6538,21.6603,337000.0
2012-08-20 11:30:00,33.02,33.05,32.99,33.04,393000.0,21.6603,21.68,21.6406,21.6734,393000.0
2012-08-20 12:00:00,33.04,33.1,33.02,33.05,458400.0,21.6734,21.7128,21.6603,21.68,458400.0
2012-08-20 12:30:00,33.04,33.06,33.03,33.04,164000.0,21.6734,21.6866,21.6669,21.6734,164000.0
2012-08-20 13:00:00,33.03,33.04,33.02,33.03,223100.0,21.6669,21.6734,21.6603,21.6669,223100.0
2012-08-20 13:30:00,33.03,33.04,33.03,33.04,182500.0,21.6669,21.6734,21.6669,21.6734,182500.0
2012-08-20 14:00:00,33.04,33.1,33.01,33.09,598600.0,21.6734,21.7128,21.6538,21.7062,598600.0
2012-08-20 14:30:00,33.09,33.14,33.09,33.1,792000.0,21.7062,21.739,21.7062,21.7128,792000.0
2012-08-20 15:00:00,33.11,33.17,33.1,33.15,564700.0,21.7194,21.7587,21.7128,21.7456,564700.0
2012-08-20 15:30:00,33.16,33.23,33.15,33.22,1475900.0,21.7522,21.7981,21.7456,21.7915,1475900.0
2012-08-21 09:30:00,33.26,33.41,33.24,33.4,1111200.0,21.8178,21.9161,21.8046,21.9096,1111200.0
2012-08-21 10:00:00,33.4,33.47,33.38,33.44,774300.0,21.9096,21.9555,21.8965,21.9358,774300.0
2012-08-21 10:30:00,33.44,33.48,33.4,33.46,581400.0,21.9358,21.9621,21.9096,21.9489,581400.0
2012-08-21 11:00:00,33.46,33.53,33.39,33.43,966800.0,21.9489,21.9949,21.903,21.9293,966800.0
2012-08-21 11:30:00,33.43,33.43,33.33,33.4,558800.0,21.9293,21.9293,21.8637,21.9096,558800.0
2012-08-21 12:00:00,33.39,33.4,33.3,33.32,437000.0,21.903,21.9096,21.844,21.8571,437000.0
2012-08-21 12:30:00,33.32,33.34,33.27,33.32,337000.0,21.8571,21.8702,21.8243,21.8571,337000.0
2012-08-21 13:00:00,33.32,33.35,33.27,33.33,498400.0,21.8571,21.8768,21.8243,21.8637,498400.0
2012-08-21 13:30:00,33.33,33.34,33.24,33.28,613100.0,21.8637,21.8702,21.8046,21.8309,613100.0
2012-08-21 14:00:00,33.29,33.29,33.17,33.17,462100.0,21.8374,21.8374,21.7587,21.7587,462100.0
2012-08-21 14:30:00,33.18,33.2,33.1,33.13,558500.0,21.7653,21.7784,21.7128,21.7325,558500.0
2012-08-21 15:00:00,33.14,33.15,33.0,33.02,1016300.0,21.739,21.7456,21.6472,21.6603,1016300.0
2012-08-21 15:30:00,33.02,33.11,33.0,33.03,2092500.0,21.6603,21.7194,21.6472,21.6669,2092500.0
2012-08-22 09:30:00,33.11,33.24,32.91,33.16,652800.0,21.7194,21.8046,21.5882,21.7522,652800.0
2012-08-22 10:00:00,33.15,33.22,33.1,33.19,361200.0,21.7456,21.7915,21.7128,21.7718,361200.0
2012-08-22 10:30:00,33.19,33.22,33.02,33.02,252200.0,21.7718,21.7915,21.6603,21.6603,252200.0
2012-08-22 11:00:00,33.02,33.06,32.94,32.99,256900.0,21.6603,21.6866,21.6078,21.6406,256900.0
2012-08-22 11:30:00,32.98,33.03,32.96,32.99,408500.0,21.6341,21.6669,21.621,21.6406,408500.0
2012-08-22 12:00:00,32.99,33.0,32.94,32.95,173900.0,21.6406,21.6472,21.6078,21.6144,173900.0
2012-08-22 12:30:00,32.95,32.95,32.84,32.85,389700.0,21.6144,21.6144,21.5422,21.5488,389700.0
2012-08-22 13:00:00,32.85,32.97,32.85,32.96,229100.0,21.5488,21.6275,21.5488,21.621,229100.0
2012-08-22 13:30:00,32.97,33.04,32.96,33.0,293300.0,21.6275,21.6734,21.621,21.6472,293300.0
2012-08-22 14:00:00,33.0,33.14,32.97,33.03,648200.0,21.6472,21.739,21.6275,21.6669,648200.0
2012-08-22 14:30:00,33.02,33.1,33.0,33.04,704100.0,21.6603,21.7128,21.6472,21.6734,704100.0
2012-08-22 15:00:00,33.04,33.05,32.95,32.97,613400.0,21.6734,21.68,21.6144,21.6275,613400.0
2012-08-22 15:30:00,32.98,33.0,32.89,32.91,1312100.0,21.6341,21.6472,21.575,21.5882,1312100.0
2012-08-23 09:30:00,32.86,32.97,32.8,32.92,675600.0,21.5554,21.6275,21.516,21.5947,675600.0
2012-08-23 10:00:00,32.91,32.93,32.82,32.88,335300.0,21.5882,21.6013,21.5291,21.5685,335300.0
2012-08-23 10:30:00,32.88,32.95,32.85,32.88,243100.0,21.5685,21.6144,21.5488,21.5685,243100.0
2012-08-23 11:00:00,32.89,32.9,32.78,32.89,221200.0,21.575,21.5816,21.5029,21.575,221200.0
2012-08-23 11:30:00,32.89,32.89,32.8,32.86,259000.0,21.575,21.575,21.516,21.5554,259000.0
2012-08-23 12:00:00,32.86,32.88,32.77,32.82,371500.0,21.5554,21.5685,21.4963,21.5291,371500.0
2012-08-23 12:30:00,32.81,32.86,32.79,32.8,164900.0,21.5226,21.5554,21.5094,21.516,164900.0
2012-08-23 13:00:00,32.8,32.82,32.74,32.75,247500.0,21.516,21.5291,21.4766,21.4832,247500.0
2012-08-23 13:30:00,32.74,32.81,32.73,32.78,145900.0,21.4766,21.5226,21.4701,21.5029,145900.0
2012-08-23 14:00:00,32.78,32.84,32.76,32.8,147000.0,21.5029,21.5422,21.4898,21.516,147000.0
2012-08-23 14:30:00,32.79,32.85,32.78,32.79,171500.0,21.5094,21.5488,21.5029,21.5094,171500.0
2012-08-23 15:00:00,32.78,32.84,32.77,32.79,246600.0,21.5029,21.5422,21.4963,21.5094,246600.0
2012-08-23 15:30:00,32.77,32.82,32.75,32.79,931700.0,21.4963,21.5291,21.4832,21.5094,931700.0
2012-08-24 09:30:00,32.62,32.86,32.61,32.7,436500.0,21.3979,21.5554,21.3914,21.4504,436500.0
2012-08-24 10:00:00,32.7,32.79,32.7,32.72,386700.0,21.4504,21.5094,21.4504,21.4635,386700.0
2012-08-24 10:30:00,32.72,32.82,32.71,32.75,358200.0,21.4635,21.5291,21.457,21.4832,358200.0
2012-08-24 11:00:00,32.75,32.93,32.75,32.9,439400.0,21.4832,21.6013,21.4832,21.5816,439400.0
2012-08-24 11:30:00,32.9,32.94,32.87,32.87,263000.0,21.5816,21.6078,21.5619,21.5619,263000.0
2012-08-24 12:00:00,32.88,32.93,32.86,32.88,199100.0,21.5685,21.6013,21.5554,21.5685,199100.0
2012-08-24 12:30:00,32.87,32.92,32.87,32.89,260600.0,21.5619,21.5947,21.5619,21.575,260600.0
2012-08-24 13:00:00,32.89,32.91,32.87,32.89,190800.0,21.575,21.5882,21.5619,21.575,190800.0
2012-08-24 13:30:00,32.9,33.0,32.9,33.0,283300.0,21.5816,21.6472,21.5816,21.6472,283300.0
2012-08-24 14:00:00,32.99,33.0,32.94,32.99,175200.0,21.6406,21.6472,21.6078,21.6406,175200.0
2012-08-24 14:30:00,32.98,33.0,32.93,32.94,288400.0,21.6341,21.6472,21.6013,21.6078,288400.0
2012-08-24 15:00:00,32.93,32.99,32.93,32.98,330300.0,21.6013,21.6406,21.6013,21.6341,330300.0
2012-08-24 15:30:00,32.98,33.09,32.96,33.03,1545000.0,21.6341,21.7062,21.621,21.6669,1545000.0
2012-08-27 09:30:00,33.06,33.12,33.0,33.0,477800.0,21.6866,21.7259,21.6472,21.6472,477800.0
2012-08-27 10:00:00,33.0,33.03,32.91,32.93,461000.0,21.6472,21.6669,21.5882,21.6013,461000.0
2012-08-27 10:30:00,32.93,33.0,32.89,32.99,440600.0,21.6013,21.6472,21.575,21.6406,440600.0
2012-08-27 11:00:00,32.98,33.24,32.98,33.24,736800.0,21.6341,21.8046,21.6341,21.8046,736800.0
2012-08-27 11:30:00,33.23,33.27,33.19,33.2,384100.0,21.7981,21.8243,21.7718,21.7784,384100.0
2012-08-27 12:00:00,33.19,33.22,33.17,33.2,367600.0,21.7718,21.7915,21.7587,21.7784,367600.0
2012-08-27 12:30:00,33.2,33.27,33.2,33.25,367400.0,21.7784,21.8243,21.7784,21.8112,367400.0
2012-08-27 13:00:00,33.25,33.3,33.22,33.29,272900.0,21.8112,21.844,21.7915,21.8374,272900.0
2012-08-27 13:30:00,33.28,33.31,33.25,33.31,318600.0,21.8309,21.8506,21.8112,21.8506,318600.0
2012-08-27 14:00:00,33.31,33.34,33.29,33.31,380000.0,21.8506,21.8702,21.8374,21.8506,380000.0
2012-08-27 14:30:00,33.31,33.34,33.3,33.32,300100.0,21.8506,21.8702,21.844,21.8571,300100.0
2012-08-27 15:00:00,33.32,33.33,33.24,33.25,424800.0,21.8571,21.8637,21.8046,21.8112,424800.0
2012-08-27 15:30:00,33.24,33.27,33.17,33.2,1093100.0,21.8046,21.8243,21.7587,21.7784,1093100.0
2012-08-28 09:30:00,33.08,33.33,33.05,33.23,706600.0,21.6997,21.8637,21.68,21.7981,706600.0
2012-08-28 10:00:00,33.23,33.47,33.16,33.44,559800.0,21.7981,21.9555,21.7522,21.9358,559800.0
2012-08-28 10:30:00,33.44,33.48,33.34,33.34,351800.0,21.9358,21.9621,21.8702,21.8702,351800.0
2012-08-28 11:00:00,33.35,33.37,33.32,33.36,237400.0,21.8768,21.8899,21.8571,21.8834,237400.0
2012-08-28 11:30:00,33.36,33.4,33.33,33.37,262100.0,21.8834,21.9096,21.8637,21.8899,262100.0
2012-08-28 12:00:00,33.38,33.42,33.36,33.4,226300.0,21.8965,21.9227,21.8834,21.9096,226300.0
2012-08-28 12:30:00,33.4,33.43,33.33,33.42,239000.0,21.9096,21.9293,21.8637,21.9227,239000.0
2012-08-28 13:00:00,33.42,33.43,33.32,33.34,217100.0,21.9227,21.9293,21.8571,21.8702,217100.0
2012-08-28 13:30:00,33.34,33.35,33.3,33.31,286200.0,21.8702,21.8768,21.844,21.8506,286200.0
2012-08-28 14:00:00,33.32,33.41,33.29,33.41,316100.0,21.8571,21.9161,21.8374,21.9161,316100.0
2012-08-28 14:30:00,33.41,33.42,33.39,33.42,342500.0,21.9161,21.9227,21.903,21.9227,342500.0
2012-08-28 15:00:00,33.42,33.45,33.33,33.34,382500.0,21.9227,21.9424,21.8637,21.8702,382500.0
2012-08-28 15:30:00,33.34,33.39,33.31,33.34,637600.0,21.8702,21.903,21.8506,21.8702,637600.0
2012-08-29 09:30:00,33.36,33.5,33.34,33.46,398000.0,21.8834,21.9752,21.8702,21.9489,398000.0
2012-08-29 10:00:00,33.46,33.48,33.4,33.43,414900.0,21.9489,21.9621,21.9096,21.9293,414900.0
2012-08-29 10:30:00,33.43,33.47,33.38,33.38,252100.0,21.9293,21.9555,21.8965,21.8965,252100.0
2012-08-29 11:00:00,33.39,33.41,33.37,33.39,291300.0,21.903,21.9161,21.8899,21.903,291300.0
2012-08-29 11:30:00,33.39,33.49,33.38,33.48,190900.0,21.903,21.9686,21.8965,21.9621,190900.0
2012-08-29 12:00:00,33.48,33.5,33.48,33.49,110600.0,21.9621,21.9752,21.9621,21.9686,110600.0
2012-08-29 12:30:00,33.49,33.54,33.48,33.54,205000.0,21.9686,22.0014,21.9621,22.0014,205000.0
2012-08-29 13:00:00,33.53,33.57,33.53,33.55,190100.0,21.9949,22.0211,21.9949,22.008,190100.0
2012-08-29 13:30:00,33.56,33.59,33.53,33.55,235200.0,22.0145,22.0342,21.9949,22.008,235200.0
2012-08-29 14:00:00,33.55,33.56,33.52,33.56,261800.0,22.008,22.0145,21.9883,22.0145,261800.0
2012-08-29 14:30:00,33.56,33.58,33.48,33.49,269900.0,22.0145,22.0277,21.9621,21.9686,269900.0
2012-08-29 15:00:00,33.49,33.61,33.48,33.55,542400.0,21.9686,22.0473,21.9621,22.008,542400.0
2012-08-29 15:30:00,33.56,33.56,33.48,33.51,809200.0,22.0145,22.0145,21.9621,21.9817,809200.0
2012-08-30 09:30:00,33.26,33.42,33.21,33.25,829600.0,21.8178,21.9227,21.785,21.8112,829600.0
2012-08-30 10:00:00,33.25,33.3,33.19,33.21,371900.0,21.8112,21.844,21.7718,21.785,371900.0
2012-08-30 10:30:00,33.21,33.22,33.13,33.16,449700.0,21.785,21.7915,21.7325,21.7522,449700.0
2012-08-30 11:00:00,33.16,33.27,33.15,33.26,306600.0,21.7522,21.8243,21.7456,21.8178,306600.0
2012-08-30 11:30:00,33.27,33.28,33.25,33.27,178700.0,21.8243,21.8309,21.8112,21.8243,178700.0
2012-08-30 12:00:00,33.26,33.28,33.24,33.24,153100.0,21.8178,21.8309,21.8046,21.8046,153100.0
2012-08-30 12:30:00,33.24,33.32,33.24,33.32,210200.0,21.8046,21.8571,21.8046,21.8571,210200.0
2012-08-30 13:00:00,33.32,33.37,33.29,33.34,273600.0,21.8571,21.8899,21.8374,21.8702,273600.0
2012-08-30 13:30:00,33.34,33.34,33.31,33.34,162900.0,21.8702,21.8702,21.8506,21.8702,162900.0
2012-08-30 14:00:00,33.34,33.36,33.32,33.32,154700.0,21.8702,21.8834,21.8571,21.8571,154700.0
2012-08-30 14:30:00,33.32,33.36,33.32,33.36,164100.0,21.8571,21.8834,21.8571,21.8834,164100.0
2012-08-30 15:00:00,33.36,33.38,33.34,33.34,342200.0,21.8834,21.8965,21.8702,21.8702,342200.0
2012-08-30 15:30:00,33.34,33.42,33.3,33.3,849900.0,21.8702,21.9227,21.844,21.844,849900.0
2012-08-31 09:30:00,33.37,33.57,33.37,33.5,374000.0,21.8899,22.0211,21.8899,21.9752,374000.0
2012-08-31 10:00:00,33.49,33.55,33.28,33.48,613800.0,21.9686,22.008,21.8309,21.9621,613800.0
2012-08-31 10:30:00,33.48,33.54,33.41,33.47,425800.0,21.9621,22.0014,21.9161,21.9555,425800.0
2012-08-31 11:00:00,33.47,33.49,33.41,33.45,300900.0,21.9555,21.9686,21.9161,21.9424,300900.0
2012-08-31 11:30:00,33.46,33.48,33.43,33.45,188400.0,21.9489,21.9621,21.9293,21.9424,188400.0
2012-08-31 12:00:00,33.45,33.48,33.29,33.32,301400.0,21.9424,21.9621,21.8374,21.8571,301400.0
2012-08-31 12:30:00,33.31,33.35,33.28,33.34,175900.0,21.8506,21.8768,21.8309,21.8702,175900.0
2012-08-31 13:00:00,33.34,33.37,33.25,33.3,282200.0,21.8702,21.8899,21.8112,21.844,282200.0
2012-08-31 13:30:00,33.3,33.41,33.29,33.37,221900.0,21.844,21.9161,21.8374,21.8899,221900.0
2012-08-31 14:00:00,33.38,33.49,33.37,33.46,336800.0,21.8965,21.9686,21.8899,21.9489,336800.0
2012-08-31 14:30:00,33.46,33.48,33.4,33.43,241000.0,21.9489,21.9621,21.9096,21.9293,241000.0
2012-08-31 15:00:00,33.42,33.43,33.31,33.31,315900.0,21.9227,21.9293,21.8506,21.8506,315900.0
2012-08-31 15:30:00,33.31,33.48,33.31,33.41,1259400.0,21.8506,21.9621,21.8506,21.9161,1259400.0
2012-09-04 09:30:00,33.33,33.43,33.24,33.37,520800.0,21.8637,21.9293,21.8046,21.8899,520800.0
2012-09-04 10:00:00,33.37,33.39,33.24,33.28,398200.0,21.8899,21.903,21.8046,21.8309,398200.0
2012-09-04 10:30:00,33.28,33.32,33.22,33.25,608600.0,21.8309,21.8571,21.7915,21.8112,608600.0
2012-09-04 11:00:00,33.24,33.29,33.23,33.27,357000.0,21.8046,21.8374,21.7981,21.8243,357000.0
2012-09-04 11:30:00,33.27,33.28,33.18,33.23,455900.0,21.8243,21.8309,21.7653,21.7981,455900.0
2012-09-04 12:00:00,33.23,33.23,33.14,33.19,515200.0,21.7981,21.7981,21.739,21.7718,515200.0
2012-09-04 12:30:00,33.2,33.28,33.19,33.24,434700.0,21.7784,21.8309,21.7718,21.8046,434700.0
2012-09-04 13:00:00,33.24,33.26,33.24,33.25,312400.0,21.8046,21.8178,21.8046,21.8112,312400.0
2012-09-04 13:30:00,33.25,33.26,33.19,33.19,454500.0,21.8112,21.8178,21.7718,21.7718,454500.0
2012-09-04 14:00:00,33.2,33.26,33.16,33.26,450600.0,21.7784,21.8178,21.7522,21.8178,450600.0
2012-09-04 14:30:00,33.26,33.34,33.25,33.27,1038700.0,21.8178,21.8702,21.8112,21.8243,1038700.0
2012-09-04 15:00:00,33.28,33.28,33.18,33.21,1090400.0,21.8309,21.8309,21.7653,21.785,1090400.0
2012-09-04 15:30:00,33.22,33.23,33.08,33.11,1897600.0,21.7915,21.7981,21.6997,21.7194,1897600.0
2012-09-05 09:30:00,33.18,33.29,33.05,33.08,1073000.0,21.7653,21.8374,21.68,21.6997,1073000.0
2012-09-05 10:00:00,33.08,33.14,33.06,33.14,865600.0,21.6997,21.739,21.6866,21.739,865600.0
2012-09-05 10:30:00,33.15,33.17,33.07,33.09,847800.0,21.7456,21.7587,21.6931,21.7062,847800.0
2012-09-05 11:00:00,33.09,33.13,33.01,33.05,693500.0,21.7062,21.7325,21.6538,21.68,693500.0
2012-09-05 11:30:00,33.04,33.11,33.04,33.07,274300.0,21.6734,21.7194,21.6734,21.6931,274300.0
2012-09-05 12:00:00,33.07,33.11,33.06,33.09,295200.0,21.6931,21.7194,21.6866,21.7062,295200.0
2012-09-05 12:30:00,33.1,33.11,33.07,33.1,314300.0,21.7128,21.7194,21.6931,21.7128,314300.0
2012-09-05 13:00:00,33.1,33.1,33.06,33.07,269400.0,21.7128,21.7128,21.6866,21.6931,269400.0
2012-09-05 13:30:00,33.08,33.08,33.01,33.04,522200.0,21.6997,21.6997,21.6538,21.6734,522200.0
2012-09-05 14:00:00,33.03,33.11,33.03,33.1,396800.0,21.6669,21.7194,21.6669,21.7128,396800.0
2012-09-05 14:30:00,33.1,33.11,33.07,33.09,368300.0,21.7128,21.7194,21.6931,21.7062,368300.0
2012-09-05 15:00:00,33.09,33.11,33.05,33.09,554000.0,21.7062,21.7194,21.68,21.7062,554000.0
2012-09-05 15:30:00,33.08,33.13,33.05,33.08,1104600.0,21.6997,21.7325,21.68,21.6997,1104600.0
2012-09-06 09:30:00,33.24,33.48,33.24,33.43,1594900.0,21.8046,21.9621,21.8046,21.9293,1594900.0
2012-09-06 10:00:00,33.43,33.58,33.42,33.57,1370900.0,21.9293,22.0277,21.9227,22.0211,1370900.0
2012-09-06 10:30:00,33.56,33.74,33.54,33.74,1002200.0,22.0145,22.1326,22.0014,22.1326,1002200.0
2012-09-06 11:00:00,33.73,33.76,33.66,33.73,1507600.0,22.1261,22.1457,22.0801,22.1261,1507600.0
2012-09-06 11:30:00,33.73,33.8,33.68,33.72,540500.0,22.1261,22.172,22.0933,22.1195,540500.0
2012-09-06 12:00:00,33.73,33.78,33.72,33.76,407000.0,22.1261,22.1589,22.1195,22.1457,407000.0
2012-09-06 12:30:00,33.76,33.82,33.75,33.82,406100.0,22.1457,22.1851,22.1392,22.1851,406100.0
2012-09-06 13:00:00,33.81,33.85,33.76,33.81,406900.0,22.1785,22.2048,22.1457,22.1785,406900.0
2012-09-06 13:30:00,33.81,33.87,33.79,33.87,546700.0,22.1785,22.2179,22.1654,22.2179,546700.0
2012-09-06 14:00:00,33.86,33.88,33.77,33.81,459700.0,22.2113,22.2245,22.1523,22.1785,459700.0
2012-09-06 14:30:00,33.8,33.86,33.79,33.81,520800.0,22.172,22.2113,22.1654,22.1785,520800.0
2012-09-06 15:00:00,33.81,33.83,33.78,33.82,492300.0,22.1785,22.1917,22.1589,22.1851,492300.0
2012-09-06 15:30:00,33.82,33.94,33.82,33.91,1613900.0,22.1851,22.2638,22.1851,22.2441,1613900.0
2012-09-07 09:30:00,34.0,34.03,33.88,34.0,1283700.0,22.3032,22.3229,22.2245,22.3032,1283700.0
2012-09-07 10:00:00,34.0,34.05,33.94,34.04,739000.0,22.3032,22.336,22.2638,22.3294,739000.0
2012-09-07 10:30:00,34.03,34.05,33.99,33.99,754200.0,22.3229,22.336,22.2966,22.2966,754200.0
2012-09-07 11:00:00,33.99,34.08,33.94,34.08,431900.0,22.2966,22.3557,22.2638,22.3557,431900.0
2012-09-07 11:30:00,34.08,34.1,34.03,34.03,320400.0,22.3557,22.3688,22.3229,22.3229,320400.0
2012-09-07 12:00:00,34.03,34.07,34.02,34.06,359100.0,22.3229,22.3491,22.3163,22.3425,359100.0
2012-09-07 12:30:00,34.06,34.14,34.06,34.14,254000.0,22.3425,22.395,22.3425,22.395,254000.0
2012-09-07 13:00:00,34.14,34.16,34.11,34.12,277200.0,22.395,22.4081,22.3753,22.3819,277200.0
2012-09-07 13:30:00,34.12,34.12,34.05,34.08,250800.0,22.3819,22.3819,22.336,22.3557,250800.0
2012-09-07 14:00:00,34.09,34.09,33.99,34.02,775300.0,22.3622,22.3622,22.2966,22.3163,775300.0
2012-09-07 14:30:00,34.02,34.06,34.02,34.05,263700.0,22.3163,22.3425,22.3163,22.336,263700.0
2012-09-07 15:00:00,34.05,34.06,33.99,34.02,404800.0,22.336,22.3425,22.2966,22.3163,404800.0
2012-09-07 15:30:00,34.03,34.04,33.93,33.98,1476800.0,22.3229,22.3294,22.2573,22.2901,1476800.0
2012-09-10 09:30:00,34.03,34.03,33.9,33.98,554200.0,22.3229,22.3229,22.2376,22.2901,554200.0
2012-09-10 10:00:00,33.98,34.06,33.94,34.03,546500.0,22.2901,22.3425,22.2638,22.3229,546500.0
2012-09-10 10:30:00,34.03,34.05,33.92,33.95,396700.0,22.3229,22.336,22.2507,22.2704,396700.0
2012-09-10 11:00:00,33.94,33.97,33.94,33.97,350700.0,22.2638,22.2835,22.2638,22.2835,350700.0
2012-09-10 11:30:00,33.97,33.98,33.95,33.96,236200.0,22.2835,22.2901,22.2704,22.2769,236200.0
2012-09-10 12:00:00,33.95,33.96,33.91,33.92,203800.0,22.2704,22.2769,22.2441,22.2507,203800.0
2012-09-10 12:30:00,33.91,33.93,33.91,33.93,188700.0,22.2441,22.2573,22.2441,22.2573,188700.0
2012-09-10 13:00:00,33.93,33.94,33.92,33.92,159900.0,22.2573,22.2638,22.2507,22.2507,159900.0
2012-09-10 13:30:00,33.93,33.93,33.86,33.86,455600.0,22.2573,22.2573,22.2113,22.2113,455600.0
2012-09-10 14:00:00,33.87,33.92,33.87,33.91,492200.0,22.2179,22.2507,22.2179,22.2441,492200.0
2012-09-10 14:30:00,33.91,33.93,33.86,33.91,437100.0,22.2441,22.2573,22.2113,22.2441,437100.0
2012-09-10 15:00:00,33.91,33.93,33.81,33.86,528200.0,22.2441,22.2573,22.1785,22.2113,528200.0
2012-09-10 15:30:00,33.86,33.87,33.8,33.82,1216200.0,22.2113,22.2179,22.172,22.1851,1216200.0
2012-09-11 09:30:00,33.82,33.99,33.72,33.99,736600.0,22.1851,22.2966,22.1195,22.2966,736600.0
2012-09-11 10:00:00,33.98,33.99,33.82,33.83,911700.0,22.2901,22.2966,22.1851,22.1917,911700.0
2012-09-11 10:30:00,33.82,34.06,33.82,34.06,734000.0,22.1851,22.3425,22.1851,22.3425,734000.0
2012-09-11 11:00:00,34.06,34.06,33.98,34.01,746900.0,22.3425,22.3425,22.2901,22.3097,746900.0
2012-09-11 11:30:00,34.01,34.07,33.99,34.0,826800.0,22.3097,22.3491,22.2966,22.3032,826800.0
2012-09-11 12:00:00,33.99,34.0,33.94,33.97,317200.0,22.2966,22.3032,22.2638,22.2835,317200.0
2012-09-11 12:30:00,33.96,33.99,33.92,33.98,478300.0,22.2769,22.2966,22.2507,22.2901,478300.0
2012-09-11 13:00:00,33.98,34.01,33.96,33.99,320300.0,22.2901,22.3097,22.2769,22.2966,320300.0
2012-09-11 13:30:00,34.0,34.08,33.99,34.07,467900.0,22.3032,22.3557,22.2966,22.3491,467900.0
2012-09-11 14:00:00,34.06,34.07,33.99,34.01,338400.0,22.3425,22.3491,22.2966,22.3097,338400.0
2012-09-11 14:30:00,34.02,34.04,34.0,34.02,459800.0,22.3163,22.3294,22.3032,22.3163,459800.0
2012-09-11 15:00:00,34.02,34.04,34.0,34.03,783500.0,22.3163,22.3294,22.3032,22.3229,783500.0
2012-09-11 15:30:00,34.03,34.07,33.98,34.05,1565600.0,22.3229,22.3491,22.2901,22.336,1565600.0
2012-09-12 09:30:00,34.11,34.25,34.06,34.16,963600.0,22.3753,22.4672,22.3425,22.4081,963600.0
2012-09-12 10:00:00,34.16,34.2,34.11,34.11,929700.0,22.4081,22.4344,22.3753,22.3753,929700.0
2012-09-12 10:30:00,34.11,34.12,34.02,34.02,752300.0,22.3753,22.3819,22.3163,22.3163,752300.0
2012-09-12 11:00:00,34.03,34.05,33.99,34.0,616100.0,22.3229,22.336,22.2966,22.3032,616100.0
2012-09-12 11:30:00,34.0,34.02,33.92,34.0,491100.0,22.3032,22.3163,22.2507,22.3032,491100.0
2012-09-12 12:00:00,34.0,34.09,34.0,34.07,255600.0,22.3032,22.3622,22.3032,22.3491,255600.0
2012-09-12 12:30:00,34.08,34.1,34.02,34.06,355600.0,22.3557,22.3688,22.3163,22.3425,355600.0
2012-09-12 13:00:00,34.06,34.09,33.99,34.0,302300.0,22.3425,22.3622,22.2966,22.3032,302300.0
2012-09-12 13:30:00,34.0,34.02,33.98,33.99,327500.0,22.3032,22.3163,22.2901,22.2966,327500.0
2012-09-12 14:00:00,34.0,34.01,33.96,33.97,340700.0,22.3032,22.3097,22.2769,22.2835,340700.0
2012-09-12 14:30:00,33.97,33.98,33.92,33.93,494700.0,22.2835,22.2901,22.2507,22.2573,494700.0
2012-09-12 15:00:00,33.93,33.94,33.87,33.94,662300.0,22.2573,22.2638,22.2179,22.2638,662300.0
2012-09-12 15:30:00,33.94,33.98,33.9,33.95,1150200.0,22.2638,22.2901,22.2376,22.2704,1150200.0
2012-09-13 09:30:00,33.91,34.09,33.91,34.02,643600.0,22.2441,22.3622,22.2441,22.3163,643600.0
2012-09-13 10:00:00,34.02,34.1,34.01,34.09,642100.0,22.3163,22.3688,22.3097,22.3622,642100.0
2012-09-13 10:30:00,34.09,34.19,34.08,34.18,830500.0,22.3622,22.4278,22.3557,22.4213,830500.0
2012-09-13 11:00:00,34.17,34.24,34.16,34.19,739300.0,22.4147,22.4606,22.4081,22.4278,739300.0
2012-09-13 11:30:00,34.19,34.21,34.16,34.2,473700.0,22.4278,22.4409,22.4081,22.4344,473700.0
2012-09-13 12:00:00,34.19,34.29,34.13,34.27,576800.0,22.4278,22.4934,22.3885,22.4803,576800.0
2012-09-13 12:30:00,34.26,34.5,34.14,34.49,1279600.0,22.4737,22.6312,22.395,22.6246,1279600.0
2012-09-13 13:00:00,34.49,34.65,34.47,34.64,823900.0,22.6246,22.7296,22.6115,22.723,823900.0
2012-09-13 13:30:00,34.65,34.76,34.65,34.73,942300.0,22.7296,22.8017,22.7296,22.782,942300.0
2012-09-13 14:00:00,34.73,34.95,34.73,34.9,1380800.0,22.782,22.9264,22.782,22.8936,1380800.0
2012-09-13 14:30:00,34.9,34.94,34.82,34.86,982900.0,22.8936,22.9198,22.8411,22.8673,982900.0
2012-09-13 15:00:00,34.86,34.91,34.72,34.73,1538400.0,22.8673,22.9001,22.7755,22.782,1538400.0
2012-09-13 15:30:00,34.72,34.89,34.71,34.87,2356700.0,22.7755,22.887,22.7689,22.8739,2356700.0
2012-09-14 09:30:00,34.92,35.05,34.81,34.95,2495400.0,22.9067,22.9919,22.8345,22.9264,2495400.0
2012-09-14 10:00:00,34.94,35.15,34.93,35.04,1498100.0,22.9198,23.0575,22.9132,22.9854,1498100.0
2012-09-14 10:30:00,35.04,35.1,34.79,34.79,1174200.0,22.9854,23.0247,22.8214,22.8214,1174200.0
2012-09-14 11:00:00,34.8,34.87,34.75,34.86,815100.0,22.828,22.8739,22.7952,22.8673,815100.0
2012-09-14 11:30:00,34.86,34.94,34.75,34.82,741600.0,22.8673,22.9198,22.7952,22.8411,741600.0
2012-09-14 12:00:00,34.82,34.96,34.8,34.95,622100.0,22.8411,22.9329,22.828,22.9264,622100.0
2012-09-14 12:30:00,34.95,34.96,34.9,34.9,324000.0,22.9264,22.9329,22.8936,22.8936,324000.0
2012-09-14 13:00:00,34.9,34.93,34.81,34.81,404200.0,22.8936,22.9132,22.8345,22.8345,404200.0
2012-09-14 13:30:00,34.82,34.91,34.82,34.9,563900.0,22.8411,22.9001,22.8411,22.8936,563900.0
2012-09-14 14:00:00,34.91,34.95,34.84,34.94,498900.0,22.9001,22.9264,22.8542,22.9198,498900.0
2012-09-14 14:30:00,34.95,34.97,34.89,34.97,531100.0,22.9264,22.9395,22.887,22.9395,531100.0
2012-09-14 15:00:00,34.97,34.98,34.8,34.84,749400.0,22.9395,22.946,22.828,22.8542,749400.0
2012-09-14 15:30:00,34.84,34.91,34.75,34.91,1678600.0,22.8542,22.9001,22.7952,22.9001,1678600.0
2012-09-17 09:30:00,34.88,34.94,34.76,34.83,689700.0,22.8804,22.9198,22.8017,22.8476,689700.0
2012-09-17 10:00:00,34.82,34.85,34.75,34.79,487400.0,22.8411,22.8608,22.7952,22.8214,487400.0
2012-09-17 10:30:00,34.8,34.81,34.7,34.72,339500.0,22.828,22.8345,22.7624,22.7755,339500.0
2012-09-17 11:00:00,34.72,34.74,34.69,34.72,400600.0,22.7755,22.7886,22.7558,22.7755,400600.0
2012-09-17 11:30:00,34.73,34.74,34.68,34.7,395100.0,22.782,22.7886,22.7492,22.7624,395100.0
2012-09-17 12:00:00,34.7,34.72,34.65,34.68,423000.0,22.7624,22.7755,22.7296,22.7492,423000.0
2012-09-17 12:30:00,34.68,34.69,34.59,34.6,451600.0,22.7492,22.7558,22.6902,22.6968,451600.0
2012-09-17 13:00:00,34.6,34.61,34.49,34.5,603000.0,22.6968,22.7033,22.6246,22.6312,603000.0
2012-09-17 13:30:00,34.5,34.51,34.34,34.35,1042300.0,22.6312,22.6377,22.5262,22.5328,1042300.0
2012-09-17 14:00:00,34.36,34.37,34.21,34.23,1332100.0,22.5393,22.5459,22.4409,22.454,1332100.0
2012-09-17 14:30:00,34.23,34.31,34.18,34.2,1576500.0,22.454,22.5065,22.4213,22.4344,1576500.0
2012-09-17 15:00:00,34.2,34.26,34.14,34.2,1236300.0,22.4344,22.4737,22.395,22.4344,1236300.0
2012-09-17 15:30:00,34.21,34.24,34.12,34.22,3263100.0,22.4409,22.4606,22.3819,22.4475,3263100.0
2012-09-18 09:30:00,34.1,34.2,34.05,34.17,948800.0,22.3688,22.4344,22.336,22.4147,948800.0
2012-09-18 10:00:00,34.17,34.22,34.15,34.2,777900.0,22.4147,22.4475,22.4016,22.4344,777900.0
2012-09-18 10:30:00,34.21,34.22,34.14,34.2,647900.0,22.4409,22.4475,22.395,22.4344,647900.0
2012-09-18 11:00:00,34.2,34.29,34.19,34.25,550800.0,22.4344,22.4934,22.4278,22.4672,550800.0
2012-09-18 11:30:00,34.25,34.27,34.2,34.21,637200.0,22.4672,22.4803,22.4344,22.4409,637200.0
2012-09-18 12:00:00,34.21,34.24,34.15,34.16,569700.0,22.4409,22.4606,22.4016,22.4081,569700.0
2012-09-18 12:30:00,34.17,34.22,34.08,34.22,498800.0,22.4147,22.4475,22.3557,22.4475,498800.0
2012-09-18 13:00:00,34.21,34.23,34.15,34.21,1885000.0,22.4409,22.454,22.4016,22.4409,1885000.0
2012-09-18 13:30:00,34.2,34.22,34.18,34.21,292200.0,22.4344,22.4475,22.4213,22.4409,292200.0
2012-09-18 14:00:00,34.22,34.23,34.2,34.2,244500.0,22.4475,22.454,22.4344,22.4344,244500.0
2012-09-18 14:30:00,34.2,34.22,34.19,34.21,341200.0,22.4344,22.4475,22.4278,22.4409,341200.0
2012-09-18 15:00:00,34.21,34.26,34.2,34.26,552700.0,22.4409,22.4737,22.4344,22.4737,552700.0
2012-09-18 15:30:00,34.26,34.33,34.19,34.2,1928400.0,22.4737,22.5196,22.4278,22.4344,1928400.0
2012-09-19 09:30:00,34.23,34.3,34.17,34.25,651100.0,22.454,22.5,22.4147,22.4672,651100.0
2012-09-19 10:00:00,34.26,34.39,34.25,34.38,668900.0,22.4737,22.559,22.4672,22.5524,668900.0
2012-09-19 10:30:00,34.38,34.39,34.31,34.39,470800.0,22.5524,22.559,22.5065,22.559,470800.0
2012-09-19 11:00:00,34.39,34.48,34.38,34.45,349500.0,22.559,22.618,22.5524,22.5984,349500.0
2012-09-19 11:30:00,34.44,34.55,34.43,34.51,393000.0,22.5918,22.664,22.5852,22.6377,393000.0
2012-09-19 12:00:00,34.52,34.52,34.36,34.4,737800.0,22.6443,22.6443,22.5393,22.5656,737800.0
2012-09-19 12:30:00,34.4,34.44,34.38,34.38,473900.0,22.5656,22.5918,22.5524,22.5524,473900.0
2012-09-19 13:00:00,34.39,34.41,34.32,34.34,360600.0,22.559,22.5721,22.5131,22.5262,360600.0
2012-09-19 13:30:00,34.34,34.39,34.33,34.38,276400.0,22.5262,22.559,22.5196,22.5524,276400.0
2012-09-19 14:00:00,34.38,34.39,34.32,34.32,557000.0,22.5524,22.559,22.5131,22.5131,557000.0
2012-09-19 14:30:00,34.33,34.4,34.32,34.38,917800.0,22.5196,22.5656,22.5131,22.5524,917800.0
2012-09-19 15:00:00,34.38,34.43,34.37,34.39,703400.0,22.5524,22.5852,22.5459,22.559,703400.0
2012-09-19 15:30:00,34.39,34.41,34.32,34.33,1892600.0,22.559,22.5721,22.5131,22.5196,1892600.0
2012-09-20 09:30:00,34.08,34.23,34.02,34.1,1423800.0,22.3557,22.454,22.3163,22.3688,1423800.0
2012-09-20 10:00:00,34.1,34.16,34.0,34.02,976700.0,22.3688,22.4081,22.3032,22.3163,976700.0
2012-09-20 10:30:00,34.02,34.06,34.0,34.05,578500.0,22.3163,22.3425,22.3032,22.336,578500.0
2012-09-20 11:00:00,34.05,34.07,33.9,33.93,538400.0,22.336,22.3491,22.2376,22.2573,538400.0
2012-09-20 11:30:00,33.94,34.03,33.93,34.03,618200.0,22.2638,22.3229,22.2573,22.3229,618200.0
2012-09-20 12:00:00,34.03,34.04,34.01,34.02,564200.0,22.3229,22.3294,22.3097,22.3163,564200.0
2012-09-20 12:30:00,34.02,34.02,33.94,33.97,420800.0,22.3163,22.3163,22.2638,22.2835,420800.0
2012-09-20 13:00:00,33.96,34.0,33.93,33.97,346200.0,22.2769,22.3032,22.2573,22.2835,346200.0
2012-09-20 13:30:00,33.97,34.05,33.96,34.05,419200.0,22.2835,22.336,22.2769,22.336,419200.0
2012-09-20 14:00:00,34.05,34.05,33.99,34.01,486400.0,22.336,22.336,22.2966,22.3097,486400.0
2012-09-20 14:30:00,34.02,34.05,34.0,34.04,365000.0,22.3163,22.336,22.3032,22.3294,365000.0
2012-09-20 15:00:00,34.04,34.11,34.03,34.1,446800.0,22.3294,22.3753,22.3229,22.3688,446800.0
2012-09-20 15:30:00,34.09,34.1,34.01,34.05,2289000.0,22.3622,22.3688,22.3097,22.336,2289000.0
2012-09-21 09:30:00,34.31,34.31,34.21,34.25,2760000.0,22.5065,22.5065,22.4409,22.4672,2760000.0
2012-09-21 10:00:00,34.25,34.26,34.15,34.2,497900.0,22.4672,22.4737,22.4016,22.4344,497900.0
2012-09-21 10:30:00,34.2,34.22,34.06,34.06,412000.0,22.4344,22.4475,22.3425,22.3425,412000.0
2012-09-21 11:00:00,34.06,34.09,33.98,34.06,481900.0,22.3425,22.3622,22.2901,22.3425,481900.0
2012-09-21 11:30:00,34.06,34.12,34.06,34.06,241100.0,22.3425,22.3819,22.3425,22.3425,241100.0
2012-09-21 12:00:00,34.07,34.09,34.02,34.06,513500.0,22.3491,22.3622,22.3163,22.3425,513500.0
2012-09-21 12:30:00,34.06,34.07,33.98,33.99,322000.0,22.3425,22.3491,22.2901,22.2966,322000.0
2012-09-21 13:00:00,33.99,34.04,33.99,34.04,164500.0,22.2966,22.3294,22.2966,22.3294,164500.0
2012-09-21 13:30:00,34.04,34.1,34.03,34.09,263500.0,22.3294,22.3688,22.3229,22.3622,263500.0
2012-09-21 14:00:00,34.09,34.1,33.96,34.0,392700.0,22.3622,22.3688,22.2769,22.3032,392700.0
2012-09-21 14:30:00,33.99,34.04,33.97,34.02,343100.0,22.2966,22.3294,22.2835,22.3163,343100.0
2012-09-21 15:00:00,34.03,34.04,33.98,34.0,518700.0,22.3229,22.3294,22.2901,22.3032,518700.0
2012-09-21 15:30:00,33.99,34.04,33.86,33.87,2939200.0,22.2966,22.3294,22.2113,22.2179,2939200.0
2012-09-24 09:30:00,33.79,34.04,33.69,34.03,770900.0,22.1654,22.3294,22.0998,22.3229,770900.0
2012-09-24 10:00:00,34.02,34.11,33.98,34.1,447600.0,22.3163,22.3753,22.2901,22.3688,447600.0
2012-09-24 10:30:00,34.09,34.23,34.09,34.22,473600.0,22.3622,22.454,22.3622,22.4475,473600.0
2012-09-24 11:00:00,34.22,34.23,34.15,34.15,384700.0,22.4475,22.454,22.4016,22.4016,384700.0
2012-09-24 11:30:00,34.15,34.19,34.14,34.15,239000.0,22.4016,22.4278,22.395,22.4016,239000.0
2012-09-24 12:00:00,34.15,34.2,34.15,34.18,430200.0,22.4016,22.4344,22.4016,22.4213,430200.0
2012-09-24 12:30:00,34.18,34.19,34.14,34.16,171900.0,22.4213,22.4278,22.395,22.4081,171900.0
2012-09-24 13:00:00,34.16,34.19,34.15,34.17,276700.0,22.4081,22.4278,22.4016,22.4147,276700.0
2012-09-24 13:30:00,34.17,34.18,34.11,34.15,360700.0,22.4147,22.4213,22.3753,22.4016,360700.0
2012-09-24 14:00:00,34.15,34.2,34.14,34.19,299100.0,22.4016,22.4344,22.395,22.4278,299100.0
2012-09-24 14:30:00,34.2,34.29,34.18,34.27,483100.0,22.4344,22.4934,22.4213,22.4803,483100.0
2012-09-24 15:00:00,34.28,34.29,34.21,34.26,446500.0,22.4868,22.4934,22.4409,22.4737,446500.0
2012-09-24 15:30:00,34.26,34.28,34.15,34.18,1234100.0,22.4737,22.4868,22.4016,22.4213,1234100.0
2012-09-25 09:30:00,34.27,34.53,34.25,34.49,807100.0,22.4803,22.6508,22.4672,22.6246,807100.0
2012-09-25 10:00:00,34.49,34.63,34.46,34.48,647800.0,22.6246,22.7164,22.6049,22.618,647800.0
2012-09-25 10:30:00,34.48,34.61,34.48,34.57,358500.0,22.618,22.7033,22.618,22.6771,358500.0
2012-09-25 11:00:00,34.57,34.63,34.57,34.59,364200.0,22.6771,22.7164,22.6771,22.6902,364200.0
2012-09-25 11:30:00,34.58,34.63,34.58,34.59,502900.0,22.6836,22.7164,22.6836,22.6902,502900.0
2012-09-25 12:00:00,34.59,34.6,34.5,34.52,384700.0,22.6902,22.6968,22.6312,22.6443,384700.0
2012-09-25 12:30:00,34.53,34.57,34.37,34.49,600500.0,22.6508,22.6771,22.5459,22.6246,600500.0
2012-09-25 13:00:00,34.48,34.48,34.32,34.35,412700.0,22.618,22.618,22.5131,22.5328,412700.0
2012-09-25 13:30:00,34.36,34.42,34.32,34.39,382000.0,22.5393,22.5787,22.5131,22.559,382000.0
2012-09-25 14:00:00,34.4,34.42,34.3,34.3,498200.0,22.5656,22.5787,22.5,22.5,498200.0
2012-09-25 14:30:00,34.3,34.34,34.26,34.27,493600.0,22.5,22.5262,22.4737,22.4803,493600.0
2012-09-25 15:00:00,34.26,34.27,34.08,34.21,969000.0,22.4737,22.4803,22.3557,22.4409,969000.0
2012-09-25 15:30:00,34.21,34.28,34.11,34.12,1950600.0,22.4409,22.4868,22.3753,22.3819,1950600.0
2012-09-26 09:30:00,33.95,34.03,33.79,33.95,1084200.0,22.3983,22.4511,22.2927,22.3983,1084200.0
2012-09-26 10:00:00,33.95,33.97,33.85,33.85,619300.0,22.3983,22.4115,22.3323,22.3323,619300.0
2012-09-26 10:30:00,33.85,33.88,33.73,33.77,717400.0,22.3323,22.3521,22.2531,22.2795,717400.0
2012-09-26 11:00:00,33.78,33.96,33.77,33.95,742400.0,22.2861,22.4049,22.2795,22.3983,742400.0
2012-09-26 11:30:00,33.95,33.95,33.81,33.86,442100.0,22.3983,22.3983,22.3059,22.3389,442100.0
2012-09-26 12:00:00,33.86,33.92,33.79,33.79,387200.0,22.3389,22.3785,22.2927,22.2927,387200.0
2012-09-26 12:30:00,33.79,33.96,33.79,33.96,655400.0,22.2927,22.4049,22.2927,22.4049,655400.0
2012-09-26 13:00:00,33.95,34.02,33.94,33.98,644100.0,22.3983,22.4445,22.3917,22.4181,644100.0
2012-09-26 13:30:00,33.98,34.01,33.91,33.93,684900.0,22.4181,22.4379,22.3719,22.3851,684900.0
2012-09-26 14:00:00,33.93,34.06,33.93,34.05,778300.0,22.3851,22.4709,22.3851,22.4643,778300.0
2012-09-26 14:30:00,34.05,34.14,34.03,34.03,1264800.0,22.4643,22.5236,22.4511,22.4511,1264800.0
2012-09-26 15:00:00,34.04,34.1,33.99,34.04,1267800.0,22.4577,22.4973,22.4247,22.4577,1267800.0
2012-09-26 15:30:00,34.04,34.06,33.92,33.96,2432500.0,22.4577,22.4709,22.3785,22.4049,2432500.0
2012-09-27 09:30:00,34.07,34.34,34.01,34.11,1004000.0,22.4775,22.6556,22.4379,22.5039,1004000.0
2012-09-27 10:00:00,34.1,34.14,34.03,34.05,401700.0,22.4973,22.5236,22.4511,22.4643,401700.0
2012-09-27 10:30:00,34.04,34.11,34.02,34.04,543600.0,22.4577,22.5039,22.4445,22.4577,543600.0
2012-09-27 11:00:00,34.04,34.08,33.95,33.98,430800.0,22.4577,22.4841,22.3983,22.4181,430800.0
2012-09-27 11:30:00,33.98,34.09,33.95,34.07,439300.0,22.4181,22.4907,22.3983,22.4775,439300.0
2012-09-27 12:00:00,34.08,34.19,34.06,34.18,460400.0,22.4841,22.5566,22.4709,22.55,460400.0
2012-09-27 12:30:00,34.18,34.21,34.14,34.2,236200.0,22.55,22.5698,22.5236,22.5632,236200.0
2012-09-27 13:00:00,34.2,34.21,34.16,34.2,267900.0,22.5632,22.5698,22.5368,22.5632,267900.0
2012-09-27 13:30:00,34.2,34.26,34.18,34.22,394700.0,22.5632,22.6028,22.55,22.5764,394700.0
2012-09-27 14:00:00,34.21,34.24,34.14,34.22,563600.0,22.5698,22.5896,22.5236,22.5764,563600.0
2012-09-27 14:30:00,34.23,34.27,34.16,34.18,385800.0,22.583,22.6094,22.5368,22.55,385800.0
2012-09-27 15:00:00,34.18,34.2,34.13,34.14,344000.0,22.55,22.5632,22.517,22.5236,344000.0
2012-09-27 15:30:00,34.13,34.2,34.09,34.16,1252300.0,22.517,22.5632,22.4907,22.5368,1252300.0
2012-09-28 09:30:00,34.16,34.19,34.01,34.1,577100.0,22.5368,22.5566,22.4379,22.4973,577100.0
2012-09-28 10:00:00,34.09,34.17,34.06,34.1,437600.0,22.4907,22.5434,22.4709,22.4973,437600.0
2012-09-28 10:30:00,34.1,34.24,34.08,34.2,415100.0,22.4973,22.5896,22.4841,22.5632,415100.0
2012-09-28 11:00:00,34.2,34.21,34.16,34.16,335000.0,22.5632,22.5698,22.5368,22.5368,335000.0
2012-09-28 11:30:00,34.16,34.25,34.14,34.25,302400.0,22.5368,22.5962,22.5236,22.5962,302400.0
2012-09-28 12:00:00,34.25,34.38,34.22,34.27,414200.0,22.5962,22.682,22.5764,22.6094,414200.0
2012-09-28 12:30:00,34.26,34.37,34.26,34.37,219600.0,22.6028,22.6754,22.6028,22.6754,219600.0
2012-09-28 13:00:00,34.37,34.41,34.32,34.4,319600.0,22.6754,22.7018,22.6424,22.6952,319600.0
2012-09-28 13:30:00,34.39,34.49,34.39,34.39,373500.0,22.6886,22.7546,22.6886,22.6886,373500.0
2012-09-28 14:00:00,34.39,34.42,34.34,34.34,388200.0,22.6886,22.7084,22.6556,22.6556,388200.0
2012-09-28 14:30:00,34.34,34.35,34.29,34.34,441400.0,22.6556,22.6622,22.6226,22.6556,441400.0
2012-09-28 15:00:00,34.33,34.35,34.29,34.3,441100.0,22.649,22.6622,22.6226,22.6292,441100.0
2012-09-28 15:30:00,34.3,34.38,34.27,34.29,1934300.0,22.6292,22.682,22.6094,22.6226,1934300.0
2012-10-01 09:30:00,34.45,34.53,34.37,34.41,687100.0,22.7282,22.7809,22.6754,22.7018,687100.0
2012-10-01 10:00:00,34.42,34.62,34.42,34.52,557500.0,22.7084,22.8403,22.7084,22.7743,557500.0
2012-10-01 10:30:00,34.51,34.56,34.48,34.55,785700.0,22.7677,22.8007,22.748,22.7941,785700.0
2012-10-01 11:00:00,34.55,34.59,34.51,34.54,562900.0,22.7941,22.8205,22.7677,22.7875,562900.0
2012-10-01 11:30:00,34.54,34.54,34.4,34.4,324600.0,22.7875,22.7875,22.6952,22.6952,324600.0
2012-10-01 12:00:00,34.4,34.45,34.38,34.44,259800.0,22.6952,22.7282,22.682,22.7216,259800.0
2012-10-01 12:30:00,34.43,34.46,34.26,34.3,295300.0,22.715,22.7348,22.6028,22.6292,295300.0
2012-10-01 13:00:00,34.3,34.31,34.18,34.24,387700.0,22.6292,22.6358,22.55,22.5896,387700.0
2012-10-01 13:30:00,34.25,34.27,34.17,34.24,600600.0,22.5962,22.6094,22.5434,22.5896,600600.0
2012-10-01 14:00:00,34.25,34.31,34.21,34.25,394900.0,22.5962,22.6358,22.5698,22.5962,394900.0
2012-10-01 14:30:00,34.25,34.28,34.22,34.24,483000.0,22.5962,22.616,22.5764,22.5896,483000.0
2012-10-01 15:00:00,34.25,34.25,34.03,34.09,728800.0,22.5962,22.5962,22.4511,22.4907,728800.0
2012-10-01 15:30:00,34.09,34.14,34.04,34.08,1593300.0,22.4907,22.5236,22.4577,22.4841,1593300.0
2012-10-02 09:30:00,34.24,34.32,34.13,34.17,863500.0,22.5896,22.6424,22.517,22.5434,863500.0
2012-10-02 10:00:00,34.17,34.17,34.06,34.12,610300.0,22.5434,22.5434,22.4709,22.5104,610300.0
2012-10-02 10:30:00,34.12,34.2,34.09,34.15,800100.0,22.5104,22.5632,22.4907,22.5302,800100.0
2012-10-02 11:00:00,34.15,34.19,34.08,34.09,535700.0,22.5302,22.5566,22.4841,22.4907,535700.0
2012-10-02 11:30:00,34.09,34.12,33.93,33.97,607700.0,22.4907,22.5104,22.3851,22.4115,607700.0
2012-10-02 12:00:00,33.97,34.02,33.94,33.99,272900.0,22.4115,22.4445,22.3917,22.4247,272900.0
2012-10-02 12:30:00,33.99,34.01,33.95,33.97,230500.0,22.4247,22.4379,22.3983,22.4115,230500.0
2012-10-02 13:00:00,33.97,33.98,33.91,33.93,305700.0,22.4115,22.4181,22.3719,22.3851,305700.0
2012-10-02 13:30:00,33.93,34.01,33.87,33.98,385800.0,22.3851,22.4379,22.3455,22.4181,385800.0
2012-10-02 14:00:00,33.98,34.04,33.92,33.95,435700.0,22.4181,22.4577,22.3785,22.3983,435700.0
2012-10-02 14:30:00,33.95,34.0,33.92,33.94,290500.0,22.3983,22.4313,22.3785,22.3917,290500.0
2012-10-02 15:00:00,33.93,34.03,33.92,34.03,304800.0,22.3851,22.4511,22.3785,22.4511,304800.0
2012-10-02 15:30:00,34.03,34.09,34.0,34.07,1161100.0,22.4511,22.4907,22.4313,22.4775,1161100.0
2012-10-03 09:30:00,34.2,34.23,34.06,34.12,581800.0,22.5632,22.583,22.4709,22.5104,581800.0
2012-10-03 10:00:00,34.12,34.32,34.04,34.31,502000.0,22.5104,22.6424,22.4577,22.6358,502000.0
2012-10-03 10:30:00,34.31,34.33,34.18,34.23,374700.0,22.6358,22.649,22.55,22.583,374700.0
2012-10-03 11:00:00,34.22,34.4,34.22,34.35,285600.0,22.5764,22.6952,22.5764,22.6622,285600.0
2012-10-03 11:30:00,34.34,34.44,34.34,34.4,326200.0,22.6556,22.7216,22.6556,22.6952,326200.0
2012-10-03 12:00:00,34.4,34.44,34.36,34.43,367100.0,22.6952,22.7216,22.6688,22.715,367100.0
2012-10-03 12:30:00,34.43,34.46,34.39,34.41,399300.0,22.715,22.7348,22.6886,22.7018,399300.0
2012-10-03 13:00:00,34.41,34.42,34.37,34.39,201000.0,22.7018,22.7084,22.6754,22.6886,201000.0
2012-10-03 13:30:00,34.39,34.39,34.29,34.35,335800.0,22.6886,22.6886,22.6226,22.6622,335800.0
2012-10-03 14:00:00,34.36,34.38,34.29,34.31,288000.0,22.6688,22.682,22.6226,22.6358,288000.0
2012-10-03 14:30:00,34.31,34.38,34.3,34.32,319100.0,22.6358,22.682,22.6292,22.6424,319100.0
2012-10-03 15:00:00,34.33,34.39,34.29,34.35,457200.0,22.649,22.6886,22.6226,22.6622,457200.0
2012-10-03 15:30:00,34.35,34.4,34.31,34.37,1032400.0,22.6622,22.6952,22.6358,22.6754,1032400.0
2012-10-04 09:30:00,34.48,34.72,34.43,34.63,731000.0,22.748,22.9063,22.715,22.8469,731000.0
2012-10-04 10:00:00,34.63,35.0,34.59,34.99,1165200.0,22.8469,23.091,22.8205,23.0844,1165200.0
2012-10-04 10:30:00,34.98,34.99,34.9,34.97,628800.0,23.0778,23.0844,23.025,23.0712,628800.0
2012-10-04 11:00:00,34.96,35.0,34.91,34.98,529300.0,23.0646,23.091,23.0316,23.0778,529300.0
2012-10-04 11:30:00,34.98,35.0,34.94,34.98,368700.0,23.0778,23.091,23.0514,23.0778,368700.0
2012-10-04 12:00:00,34.98,35.0,34.92,34.98,464200.0,23.0778,23.091,23.0382,23.0778,464200.0
2012-10-04 12:30:00,34.98,34.99,34.94,34.97,244400.0,23.0778,23.0844,23.0514,23.0712,244400.0
2012-10-04 13:00:00,34.98,35.0,34.97,35.0,396600.0,23.0778,23.091,23.0712,23.091,396600.0
2012-10-04 13:30:00,35.0,35.07,35.0,35.06,857400.0,23.091,23.1372,23.091,23.1306,857400.0
2012-10-04 14:00:00,35.05,35.07,34.98,35.07,727500.0,23.124,23.1372,23.0778,23.1372,727500.0
2012-10-04 14:30:00,35.07,35.14,35.06,35.12,867400.0,23.1372,23.1834,23.1306,23.1702,867400.0
2012-10-04 15:00:00,35.12,35.23,35.12,35.16,846000.0,23.1702,23.2428,23.1702,23.1966,846000.0
2012-10-04 15:30:00,35.17,35.21,35.11,35.2,2385000.0,23.2032,23.2296,23.1636,23.223,2385000.0
2012-10-05 09:30:00,35.34,35.46,35.05,35.22,1377800.0,23.3153,23.3945,23.124,23.2362,1377800.0
2012-10-05 10:00:00,35.22,35.23,35.14,35.2,561100.0,23.2362,23.2428,23.1834,23.223,561100.0
2012-10-05 10:30:00,35.19,35.22,35.05,35.13,536100.0,23.2164,23.2362,23.124,23.1768,536100.0
2012-10-05 11:00:00,35.13,35.14,35.06,35.07,397900.0,23.1768,23.1834,23.1306,23.1372,397900.0
2012-10-05 11:30:00,35.07,35.09,35.02,35.06,504400.0,23.1372,23.1504,23.1042,23.1306,504400.0
2012-10-05 12:00:00,35.06,35.14,35.06,35.1,396400.0,23.1306,23.1834,23.1306,23.157,396400.0
2012-10-05 12:30:00,35.11,35.15,35.06,35.09,267500.0,23.1636,23.19,23.1306,23.1504,267500.0
2012-10-05 13:00:00,35.09,35.11,34.98,34.98,332000.0,23.1504,23.1636,23.0778,23.0778,332000.0
2012-10-05 13:30:00,34.99,35.0,34.9,34.97,316100.0,23.0844,23.091,23.025,23.0712,316100.0
2012-10-05 14:00:00,34.97,34.99,34.92,34.94,276600.0,23.0712,23.0844,23.0382,23.0514,276600.0
2012-10-05 14:30:00,34.95,34.97,34.84,34.85,368400.0,23.058,23.0712,22.9855,22.9921,368400.0
2012-10-05 15:00:00,34.85,34.9,34.8,34.9,666500.0,22.9921,23.025,22.9591,23.025,666500.0
2012-10-05 15:30:00,34.9,34.92,34.78,34.92,1311600.0,23.025,23.0382,22.9459,23.0382,1311600.0
2012-10-08 09:30:00,34.84,34.97,34.72,34.8,703500.0,22.9855,23.0712,22.9063,22.9591,703500.0
2012-10-08 10:00:00,34.79,34.84,34.71,34.72,239500.0,22.9525,22.9855,22.8997,22.9063,239500.0
2012-10-08 10:30:00,34.72,34.9,34.72,34.84,342000.0,22.9063,23.025,22.9063,22.9855,342000.0
2012-10-08 11:00:00,34.85,34.88,34.79,34.8,247500.0,22.9921,23.0119,22.9525,22.9591,247500.0
2012-10-08 11:30:00,34.8,34.8,34.7,34.75,393900.0,22.9591,22.9591,22.8931,22.9261,393900.0
2012-10-08 12:00:00,34.76,34.8,34.75,34.77,272700.0,22.9327,22.9591,22.9261,22.9393,272700.0
2012-10-08 12:30:00,34.78,34.83,34.75,34.83,359800.0,22.9459,22.9789,22.9261,22.9789,359800.0
2012-10-08 13:00:00,34.83,34.85,34.78,34.78,283900.0,22.9789,22.9921,22.9459,22.9459,283900.0
2012-10-08 13:30:00,34.79,34.8,34.76,34.8,177400.0,22.9525,22.9591,22.9327,22.9591,177400.0
2012-10-08 14:00:00,34.79,34.82,34.77,34.8,201300.0,22.9525,22.9723,22.9393,22.9591,201300.0
2012-10-08 14:30:00,34.8,34.81,34.77,34.81,123100.0,22.9591,22.9657,22.9393,22.9657,123100.0
2012-10-08 15:00:00,34.81,34.86,34.8,34.83,191000.0,22.9657,22.9987,22.9591,22.9789,191000.0
2012-10-08 15:30:00,34.83,34.85,34.77,34.82,594200.0,22.9789,22.9921,22.9393,22.9723,594200.0
2012-10-09 09:30:00,34.86,34.86,34.75,34.8,662300.0,22.9987,22.9987,22.9261,22.9591,662300.0
2012-10-09 10:00:00,34.8,34.92,34.8,34.81,289500.0,22.9591,23.0382,22.9591,22.9657,289500.0
2012-10-09 10:30:00,34.81,34.87,34.57,34.61,544100.0,22.9657,23.0053,22.8073,22.8337,544100.0
2012-10-09 11:00:00,34.62,34.62,34.55,34.57,354200.0,22.8403,22.8403,22.7941,22.8073,354200.0
2012-10-09 11:30:00,34.57,34.58,34.51,34.52,282300.0,22.8073,22.8139,22.7677,22.7743,282300.0
2012-10-09 12:00:00,34.52,34.64,34.52,34.55,296600.0,22.7743,22.8535,22.7743,22.7941,296600.0
2012-10-09 12:30:00,34.55,34.59,34.53,34.56,301000.0,22.7941,22.8205,22.7809,22.8007,301000.0
2012-10-09 13:00:00,34.57,34.69,34.57,34.66,280300.0,22.8073,22.8865,22.8073,22.8667,280300.0
2012-10-09 13:30:00,34.66,34.73,34.66,34.7,159500.0,22.8667,22.9129,22.8667,22.8931,159500.0
2012-10-09 14:00:00,34.7,34.8,34.69,34.74,394700.0,22.8931,22.9591,22.8865,22.9195,394700.0
2012-10-09 14:30:00,34.73,34.75,34.67,34.75,298000.0,22.9129,22.9261,22.8733,22.9261,298000.0
2012-10-09 15:00:00,34.75,34.77,34.58,34.65,635000.0,22.9261,22.9393,22.8139,22.8601,635000.0
2012-10-09 15:30:00,34.66,34.74,34.59,34.67,1395800.0,22.8667,22.9195,22.8205,22.8733,1395800.0
2012-10-10 09:30:00,34.31,34.66,34.31,34.57,1334500.0,22.6358,22.8667,22.6358,22.8073,1334500.0
2012-10-10 10:00:00,34.58,34.71,34.56,34.71,1018600.0,22.8139,22.8997,22.8007,22.8997,1018600.0
2012-10-10 10:30:00,34.72,34.77,34.67,34.76,880900.0,22.9063,22.9393,22.8733,22.9327,880900.0
2012-10-10 11:00:00,34.76,34.81,34.75,34.75,481600.0,22.9327,22.9657,22.9261,22.9261,481600.0
2012-10-10 11:30:00,34.76,34.77,34.64,34.7,521600.0,22.9327,22.9393,22.8535,22.8931,521600.0
2012-10-10 12:00:00,34.7,34.73,34.65,34.67,251100.0,22.8931,22.9129,22.8601,22.8733,251100.0
2012-10-10 12:30:00,34.67,34.68,34.5,34.51,533500.0,22.8733,22.8799,22.7612,22.7677,533500.0
2012-10-10 13:00:00,34.52,34.58,34.47,34.57,591900.0,22.7743,22.8139,22.7414,22.8073,591900.0
2012-10-10 13:30:00,34.57,34.57,34.48,34.52,477500.0,22.8073,22.8073,22.748,22.7743,477500.0
2012-10-10 14:00:00,34.52,34.63,34.52,34.62,445900.0,22.7743,22.8469,22.7743,22.8403,445900.0
2012-10-10 14:30:00,34.62,34.63,34.57,34.58,598100.0,22.8403,22.8469,22.8073,22.8139,598100.0
2012-10-10 15:00:00,34.58,34.68,34.56,34.66,642300.0,22.8139,22.8799,22.8007,22.8667,642300.0
2012-10-10 15:30:00,34.66,34.66,34.51,34.6,1003800.0,22.8667,22.8667,22.7677,22.8271,1003800.0
2012-10-11 09:30:00,34.91,34.97,34.72,34.72,759800.0,23.0316,23.0712,22.9063,22.9063,759800.0
2012-10-11 10:00:00,34.72,34.79,34.69,34.73,373400.0,22.9063,22.9525,22.8865,22.9129,373400.0
2012-10-11 10:30:00,34.74,34.8,34.71,34.72,438900.0,22.9195,22.9591,22.8997,22.9063,438900.0
2012-10-11 11:00:00,34.72,34.74,34.59,34.61,302800.0,22.9063,22.9195,22.8205,22.8337,302800.0
2012-10-11 11:30:00,34.61,34.61,34.54,34.59,289900.0,22.8337,22.8337,22.7875,22.8205,289900.0
2012-10-11 12:00:00,34.59,34.65,34.57,34.64,262800.0,22.8205,22.8601,22.8073,22.8535,262800.0
2012-10-11 12:30:00,34.63,34.69,34.61,34.66,267800.0,22.8469,22.8865,22.8337,22.8667,267800.0
2012-10-11 13:00:00,34.65,34.67,34.59,34.6,235600.0,22.8601,22.8733,22.8205,22.8271,235600.0
2012-10-11 13:30:00,34.6,34.6,34.46,34.5,249700.0,22.8271,22.8271,22.7348,22.7612,249700.0
2012-10-11 14:00:00,34.51,34.53,34.46,34.49,185700.0,22.7677,22.7809,22.7348,22.7546,185700.0
2012-10-11 14:30:00,34.5,34.52,34.44,34.48,204900.0,22.7612,22.7743,22.7216,22.748,204900.0
2012-10-11 15:00:00,34.49,34.54,34.45,34.5,512000.0,22.7546,22.7875,22.7282,22.7612,512000.0
2012-10-11 15:30:00,34.5,34.51,34.38,34.4,1638200.0,22.7612,22.7677,22.682,22.6952,1638200.0
2012-10-12 09:30:00,34.07,34.14,33.78,33.89,1926600.0,22.4775,22.5236,22.2861,22.3587,1926600.0
2012-10-12 10:00:00,33.89,34.08,33.87,33.92,1069200.0,22.3587,22.4841,22.3455,22.3785,1069200.0
2012-10-12 10:30:00,33.93,33.94,33.8,33.8,805900.0,22.3851,22.3917,22.2993,22.2993,805900.0
2012-10-12 11:00:00,33.8,33.86,33.78,33.83,572100.0,22.2993,22.3389,22.2861,22.3191,572100.0
2012-10-12 11:30:00,33.83,33.83,33.59,33.62,640700.0,22.3191,22.3191,22.1608,22.1806,640700.0
2012-10-12 12:00:00,33.62,33.77,33.61,33.69,641900.0,22.1806,22.2795,22.174,22.2268,641900.0
2012-10-12 12:30:00,33.68,33.75,33.65,33.71,379600.0,22.2202,22.2663,22.2004,22.24,379600.0
2012-10-12 13:00:00,33.71,33.72,33.61,33.66,903700.0,22.24,22.2466,22.174,22.207,903700.0
2012-10-12 13:30:00,33.66,33.68,33.55,33.61,449800.0,22.207,22.2202,22.1344,22.174,449800.0
2012-10-12 14:00:00,33.61,33.61,33.56,33.59,551100.0,22.174,22.174,22.141,22.1608,551100.0
2012-10-12 14:30:00,33.6,33.69,33.59,33.62,830800.0,22.1674,22.2268,22.1608,22.1806,830800.0
2012-10-12 15:00:00,33.63,33.67,33.6,33.65,691300.0,22.1872,22.2136,22.1674,22.2004,691300.0
2012-10-12 15:30:00,33.65,33.72,33.59,33.69,1547800.0,22.2004,22.2466,22.1608,22.2268,1547800.0
2012-10-15 09:30:00,33.92,33.93,33.55,33.8,652300.0,22.3785,22.3851,22.1344,22.2993,652300.0
2012-10-15 10:00:00,33.79,33.81,33.52,33.52,732400.0,22.2927,22.3059,22.1146,22.1146,732400.0
2012-10-15 10:30:00,33.52,33.59,33.47,33.53,523200.0,22.1146,22.1608,22.0816,22.1212,523200.0
2012-10-15 11:00:00,33.54,33.69,33.51,33.68,411400.0,22.1278,22.2268,22.108,22.2202,411400.0
2012-10-15 11:30:00,33.68,33.71,33.62,33.62,1174000.0,22.2202,22.24,22.1806,22.1806,1174000.0
2012-10-15 12:00:00,33.62,33.63,33.58,33.61,1032300.0,22.1806,22.1872,22.1542,22.174,1032300.0
2012-10-15 12:30:00,33.61,33.65,33.57,33.58,546100.0,22.174,22.2004,22.1476,22.1542,546100.0
2012-10-15 13:00:00,33.57,33.63,33.54,33.54,659000.0,22.1476,22.1872,22.1278,22.1278,659000.0
2012-10-15 13:30:00,33.55,33.57,33.5,33.52,801900.0,22.1344,22.1476,22.1014,22.1146,801900.0
2012-10-15 14:00:00,33.52,33.53,33.38,33.39,832700.0,22.1146,22.1212,22.0222,22.0288,832700.0
2012-10-15 14:30:00,33.39,33.39,33.24,33.36,1528900.0,22.0288,22.0288,21.9299,22.009,1528900.0
2012-10-15 15:00:00,33.36,33.46,33.35,33.44,1212200.0,22.009,22.075,22.0024,22.0618,1212200.0
2012-10-15 15:30:00,33.44,33.64,33.42,33.63,2207300.0,22.0618,22.1938,22.0486,22.1872,2207300.0
2012-10-16 09:30:00,33.9,33.92,33.63,33.72,858600.0,22.3653,22.3785,22.1872,22.2466,858600.0
2012-10-16 10:00:00,33.73,33.79,33.6,33.62,855200.0,22.2531,22.2927,22.1674,22.1806,855200.0
2012-10-16 10:30:00,33.62,33.64,33.48,33.52,673200.0,22.1806,22.1938,22.0882,22.1146,673200.0
2012-10-16 11:00:00,33.53,33.62,33.51,33.53,763900.0,22.1212,22.1806,22.108,22.1212,763900.0
2012-10-16 11:30:00,33.53,33.55,33.45,33.54,673400.0,22.1212,22.1344,22.0684,22.1278,673400.0
2012-10-16 12:00:00,33.53,33.6,33.53,33.57,449600.0,22.1212,22.1674,22.1212,22.1476,449600.0
2012-10-16 12:30:00,33.57,33.6,33.53,33.56,186700.0,22.1476,22.1674,22.1212,22.141,186700.0
2012-10-16 13:00:00,33.56,33.58,33.53,33.53,362600.0,22.141,22.1542,22.1212,22.1212,362600.0
2012-10-16 13:30:00,33.54,33.57,33.47,33.56,916700.0,22.1278,22.1476,22.0816,22.141,916700.0
2012-10-16 14:00:00,33.56,33.58,33.52,33.55,406000.0,22.141,22.1542,22.1146,22.1344,406000.0
2012-10-16 14:30:00,33.54,33.55,33.5,33.51,307300.0,22.1278,22.1344,22.1014,22.108,307300.0
2012-10-16 15:00:00,33.51,33.52,33.33,33.44,1237900.0,22.108,22.1146,21.9893,22.0618,1237900.0
2012-10-16 15:30:00,33.44,33.65,33.43,33.62,2375900.0,22.0618,22.2004,22.0552,22.1806,2375900.0
2012-10-17 09:30:00,33.84,34.3,33.48,34.2,2018500.0,22.3257,22.6292,22.0882,22.5632,2018500.0
2012-10-17 10:00:00,34.19,34.39,34.11,34.26,1059800.0,22.5566,22.6886,22.5039,22.6028,1059800.0
2012-10-17 10:30:00,34.26,34.26,34.02,34.2,641200.0,22.6028,22.6028,22.4445,22.5632,641200.0
2012-10-17 11:00:00,34.2,34.25,34.03,34.09,731300.0,22.5632,22.5962,22.4511,22.4907,731300.0
2012-10-17 11:30:00,34.1,34.22,34.08,34.22,632900.0,22.4973,22.5764,22.4841,22.5764,632900.0
2012-10-17 12:00:00,34.22,34.22,34.14,34.2,481700.0,22.5764,22.5764,22.5236,22.5632,481700.0
2012-10-17 12:30:00,34.2,34.2,34.15,34.16,496400.0,22.5632,22.5632,22.5302,22.5368,496400.0
2012-10-17 13:00:00,34.16,34.17,34.13,34.14,401700.0,22.5368,22.5434,22.517,22.5236,401700.0
2012-10-17 13:30:00,34.15,34.15,34.06,34.1,556200.0,22.5302,22.5302,22.4709,22.4973,556200.0
2012-10-17 14:00:00,34.11,34.15,34.07,34.12,542100.0,22.5039,22.5302,22.4775,22.5104,542100.0
2012-10-17 14:30:00,34.13,34.29,34.12,34.29,489700.0,22.517,22.6226,22.5104,22.6226,489700.0
2012-10-17 15:00:00,34.29,34.29,34.2,34.25,802400.0,22.6226,22.6226,22.5632,22.5962,802400.0
2012-10-17 15:30:00,34.25,34.26,34.11,34.2,2058700.0,22.5962,22.6028,22.5039,22.5632,2058700.0
2012-10-18 09:30:00,34.66,34.69,34.34,34.41,1325000.0,22.8667,22.8865,22.6556,22.7018,1325000.0
2012-10-18 10:00:00,34.42,34.46,34.25,34.32,900000.0,22.7084,22.7348,22.5962,22.6424,900000.0
2012-10-18 10:30:00,34.31,34.37,34.17,34.22,389900.0,22.6358,22.6754,22.5434,22.5764,389900.0
2012-10-18 11:00:00,34.22,34.31,34.21,34.31,413500.0,22.5764,22.6358,22.5698,22.6358,413500.0
2012-10-18 11:30:00,34.31,34.38,34.29,34.33,698300.0,22.6358,22.682,22.6226,22.649,698300.0
2012-10-18 12:00:00,34.32,34.37,34.28,34.28,208000.0,22.6424,22.6754,22.616,22.616,208000.0
2012-10-18 12:30:00,34.28,34.36,34.26,34.33,364500.0,22.616,22.6688,22.6028,22.649,364500.0
2012-10-18 13:00:00,34.33,34.37,34.25,34.3,279800.0,22.649,22.6754,22.5962,22.6292,279800.0
2012-10-18 13:30:00,34.3,34.33,34.13,34.16,519300.0,22.6292,22.649,22.517,22.5368,519300.0
2012-10-18 14:00:00,34.16,34.22,34.14,34.14,527800.0,22.5368,22.5764,22.5236,22.5236,527800.0
2012-10-18 14:30:00,34.13,34.16,34.02,34.14,475100.0,22.517,22.5368,22.4445,22.5236,475100.0
2012-10-18 15:00:00,34.14,34.27,34.09,34.27,511600.0,22.5236,22.6094,22.4907,22.6094,511600.0
2012-10-18 15:30:00,34.26,34.4,34.25,34.4,1452100.0,22.6028,22.6952,22.5962,22.6952,1452100.0
2012-10-19 09:30:00,34.41,34.46,34.07,34.13,1842300.0,22.7018,22.7348,22.4775,22.517,1842300.0
2012-10-19 10:00:00,34.12,34.19,34.03,34.11,303700.0,22.5104,22.5566,22.4511,22.5039,303700.0
2012-10-19 10:30:00,34.1,34.11,34.02,34.08,313300.0,22.4973,22.5039,22.4445,22.4841,313300.0
2012-10-19 11:00:00,34.07,34.15,34.04,34.11,564400.0,22.4775,22.5302,22.4577,22.5039,564400.0
2012-10-19 11:30:00,34.11,34.21,34.08,34.11,351200.0,22.5039,22.5698,22.4841,22.5039,351200.0
2012-10-19 12:00:00,34.11,34.2,34.04,34.05,567600.0,22.5039,22.5632,22.4577,22.4643,567600.0
2012-10-19 12:30:00,34.05,34.22,34.05,34.2,428900.0,22.4643,22.5764,22.4643,22.5632,428900.0
2012-10-19 13:00:00,34.2,34.26,34.18,34.23,411800.0,22.5632,22.6028,22.55,22.583,411800.0
2012-10-19 13:30:00,34.23,34.23,34.09,34.15,613100.0,22.583,22.583,22.4907,22.5302,613100.0
2012-10-19 14:00:00,34.14,34.16,34.07,34.09,804600.0,22.5236,22.5368,22.4775,22.4907,804600.0
2012-10-19 14:30:00,34.09,34.12,34.03,34.11,676000.0,22.4907,22.5104,22.4511,22.5039,676000.0
2012-10-19 15:00:00,34.1,34.16,34.04,34.13,673800.0,22.4973,22.5368,22.4577,22.517,673800.0
2012-10-19 15:30:00,34.13,34.32,34.12,34.22,2091500.0,22.517,22.6424,22.5104,22.5764,2091500.0
2012-10-22 09:30:00,34.1,34.27,33.9,34.01,789100.0,22.4973,22.6094,22.3653,22.4379,789100.0
2012-10-22 10:00:00,34.01,34.06,33.92,33.93,706700.0,22.4379,22.4709,22.3785,22.3851,706700.0
2012-10-22 10:30:00,33.94,33.98,33.88,33.88,320700.0,22.3917,22.4181,22.3521,22.3521,320700.0
2012-10-22 11:00:00,33.88,33.9,33.77,33.78,462500.0,22.3521,22.3653,22.2795,22.2861,462500.0
2012-10-22 11:30:00,33.78,33.8,33.71,33.79,389600.0,22.2861,22.2993,22.24,22.2927,389600.0
2012-10-22 12:00:00,33.79,33.87,33.78,33.8,297900.0,22.2927,22.3455,22.2861,22.2993,297900.0
2012-10-22 12:30:00,33.8,33.82,33.76,33.78,253800.0,22.2993,22.3125,22.2729,22.2861,253800.0
2012-10-22 13:00:00,33.78,33.82,33.68,33.7,479100.0,22.2861,22.3125,22.2202,22.2334,479100.0
2012-10-22 13:30:00,33.7,33.75,33.66,33.74,433700.0,22.2334,22.2663,22.207,22.2597,433700.0
2012-10-22 14:00:00,33.74,33.81,33.72,33.79,416700.0,22.2597,22.3059,22.2466,22.2927,416700.0
2012-10-22 14:30:00,33.78,33.83,33.77,33.8,664000.0,22.2861,22.3191,22.2795,22.2993,664000.0
2012-10-22 15:00:00,33.81,34.0,33.79,33.98,930600.0,22.3059,22.4313,22.2927,22.4181,930600.0
2012-10-22 15:30:00,33.98,34.19,33.94,34.15,2029800.0,22.4181,22.5566,22.3917,22.5302,2029800.0
2012-10-23 09:30:00,33.65,33.87,33.31,33.39,1166400.0,22.2004,22.3455,21.9761,22.0288,1166400.0
2012-10-23 10:00:00,33.38,33.43,33.25,33.25,972500.0,22.0222,22.0552,21.9365,21.9365,972500.0
2012-10-23 10:30:00,33.25,33.26,33.11,33.21,734400.0,21.9365,21.9431,21.8441,21.9101,734400.0
2012-10-23 11:00:00,33.21,33.4,33.17,33.34,712600.0,21.9101,22.0354,21.8837,21.9958,712600.0
2012-10-23 11:30:00,33.33,33.39,33.26,33.38,376300.0,21.9893,22.0288,21.9431,22.0222,376300.0
2012-10-23 12:00:00,33.39,33.44,33.34,33.4,279300.0,22.0288,22.0618,21.9958,22.0354,279300.0
2012-10-23 12:30:00,33.4,33.47,33.39,33.43,448200.0,22.0354,22.0816,22.0288,22.0552,448200.0
2012-10-23 13:00:00,33.43,33.44,33.34,33.38,360400.0,22.0552,22.0618,21.9958,22.0222,360400.0
2012-10-23 13:30:00,33.39,33.44,33.31,33.41,410300.0,22.0288,22.0618,21.9761,22.042,410300.0
2012-10-23 14:00:00,33.41,33.5,33.3,33.37,584700.0,22.042,22.1014,21.9695,22.0156,584700.0
2012-10-23 14:30:00,33.38,33.5,33.36,33.46,405100.0,22.0222,22.1014,22.009,22.075,405100.0
2012-10-23 15:00:00,33.47,33.5,33.41,33.41,531900.0,22.0816,22.1014,22.042,22.042,531900.0
2012-10-23 15:30:00,33.41,33.44,33.3,33.36,1424100.0,22.042,22.0618,21.9695,22.009,1424100.0
2012-10-24 09:30:00,33.41,33.59,33.35,33.41,807700.0,22.042,22.1608,22.0024,22.042,807700.0
2012-10-24 10:00:00,33.41,33.44,33.29,33.33,706600.0,22.042,22.0618,21.9629,21.9893,706600.0
2012-10-24 10:30:00,33.34,33.49,33.31,33.44,389300.0,21.9958,22.0948,21.9761,22.0618,389300.0
2012-10-24 11:00:00,33.45,33.49,33.38,33.4,337800.0,22.0684,22.0948,22.0222,22.0354,337800.0
2012-10-24 11:30:00,33.41,33.43,33.34,33.34,293900.0,22.042,22.0552,21.9958,21.9958,293900.0
2012-10-24 12:00:00,33.34,33.38,33.32,33.34,201000.0,21.9958,22.0222,21.9827,21.9958,201000.0
2012-10-24 12:30:00,33.34,33.4,33.34,33.37,205100.0,21.9958,22.0354,21.9958,22.0156,205100.0
2012-10-24 13:00:00,33.36,33.38,33.25,33.31,236600.0,22.009,22.0222,21.9365,21.9761,236600.0
2012-10-24 13:30:00,33.31,33.31,33.26,33.26,214300.0,21.9761,21.9761,21.9431,21.9431,214300.0
2012-10-24 14:00:00,33.26,33.27,33.11,33.25,602500.0,21.9431,21.9497,21.8441,21.9365,602500.0
2012-10-24 14:30:00,33.26,33.26,33.12,33.15,588800.0,21.9431,21.9431,21.8507,21.8705,588800.0
2012-10-24 15:00:00,33.14,33.19,33.04,33.14,775400.0,21.8639,21.8969,21.7979,21.8639,775400.0
2012-10-24 15:30:00,33.14,33.14,33.02,33.13,1275500.0,21.8639,21.8639,21.7847,21.8573,1275500.0
2012-10-25 09:30:00,33.38,33.63,33.35,33.63,1251600.0,22.0222,22.1872,22.0024,22.1872,1251600.0
2012-10-25 10:00:00,33.62,33.65,33.52,33.54,698100.0,22.1806,22.2004,22.1146,22.1278,698100.0
2012-10-25 10:30:00,33.53,33.53,33.35,33.49,369200.0,22.1212,22.1212,22.0024,22.0948,369200.0
2012-10-25 11:00:00,33.48,33.52,33.41,33.44,312400.0,22.0882,22.1146,22.042,22.0618,312400.0
2012-10-25 11:30:00,33.43,33.45,33.24,33.34,370900.0,22.0552,22.0684,21.9299,21.9958,370900.0
2012-10-25 12:00:00,33.33,33.34,33.27,33.29,208100.0,21.9893,21.9958,21.9497,21.9629,208100.0
2012-10-25 12:30:00,33.29,33.48,33.25,33.44,312800.0,21.9629,22.0882,21.9365,22.0618,312800.0
2012-10-25 13:00:00,33.44,33.48,33.38,33.45,269100.0,22.0618,22.0882,22.0222,22.0684,269100.0
2012-10-25 13:30:00,33.45,33.48,33.39,33.42,242700.0,22.0684,22.0882,22.0288,22.0486,242700.0
2012-10-25 14:00:00,33.43,33.43,33.32,33.41,333400.0,22.0552,22.0552,21.9827,22.042,333400.0
2012-10-25 14:30:00,33.41,33.49,33.4,33.4,368100.0,22.042,22.0948,22.0354,22.0354,368100.0
2012-10-25 15:00:00,33.41,33.42,33.33,33.35,385900.0,22.042,22.0486,21.9893,22.0024,385900.0
2012-10-25 15:30:00,33.35,33.48,33.33,33.48,1046600.0,22.0024,22.0882,21.9893,22.0882,1046600.0
2012-10-26 09:30:00,33.42,33.53,33.27,33.27,302400.0,22.0486,22.1212,21.9497,21.9497,302400.0
2012-10-26 10:00:00,33.27,33.36,33.2,33.2,281400.0,21.9497,22.009,21.9035,21.9035,281400.0
2012-10-26 10:30:00,33.2,33.27,33.09,33.15,353100.0,21.9035,21.9497,21.8309,21.8705,353100.0
2012-10-26 11:00:00,33.14,33.21,33.1,33.19,339800.0,21.8639,21.9101,21.8375,21.8969,339800.0
2012-10-26 11:30:00,33.2,33.23,33.1,33.12,340100.0,21.9035,21.9233,21.8375,21.8507,340100.0
2012-10-26 12:00:00,33.12,33.13,33.02,33.12,378200.0,21.8507,21.8573,21.7847,21.8507,378200.0
2012-10-26 12:30:00,33.12,33.12,33.01,33.1,387000.0,21.8507,21.8507,21.7781,21.8375,387000.0
2012-10-26 13:00:00,33.1,33.13,33.05,33.13,275000.0,21.8375,21.8573,21.8045,21.8573,275000.0
2012-10-26 13:30:00,33.13,33.19,33.09,33.12,378200.0,21.8573,21.8969,21.8309,21.8507,378200.0
2012-10-26 14:00:00,33.13,33.14,33.09,33.13,240000.0,21.8573,21.8639,21.8309,21.8573,240000.0
2012-10-26 14:30:00,33.13,33.22,33.1,33.13,386800.0,21.8573,21.9167,21.8375,21.8573,386800.0
2012-10-26 15:00:00,33.12,33.2,33.11,33.19,353100.0,21.8507,21.9035,21.8441,21.8969,353100.0
2012-10-26 15:30:00,33.19,33.21,33.08,33.14,1419500.0,21.8969,21.9101,21.8243,21.8639,1419500.0
2012-10-31 09:30:00,33.29,33.59,33.28,33.41,563300.0,21.9629,22.1608,21.9563,22.042,563300.0
2012-10-31 10:00:00,33.41,33.48,33.27,33.33,637900.0,22.042,22.0882,21.9497,21.9893,637900.0
2012-10-31 10:30:00,33.33,33.35,33.15,33.2,513000.0,21.9893,22.0024,21.8705,21.9035,513000.0
2012-10-31 11:00:00,33.2,33.22,33.0,33.14,769300.0,21.9035,21.9167,21.7715,21.8639,769300.0
2012-10-31 11:30:00,33.15,33.22,33.12,33.16,442500.0,21.8705,21.9167,21.8507,21.8771,442500.0
2012-10-31 12:00:00,33.16,33.17,33.04,33.04,423400.0,21.8771,21.8837,21.7979,21.7979,423400.0
2012-10-31 12:30:00,33.04,33.12,33.01,33.11,295600.0,21.7979,21.8507,21.7781,21.8441,295600.0
2012-10-31 13:00:00,33.12,33.18,33.1,33.17,376100.0,21.8507,21.8903,21.8375,21.8837,376100.0
2012-10-31 13:30:00,33.17,33.21,33.13,33.18,297500.0,21.8837,21.9101,21.8573,21.8903,297500.0
2012-10-31 14:00:00,33.18,33.23,33.17,33.18,509400.0,21.8903,21.9233,21.8837,21.8903,509400.0
2012-10-31 14:30:00,33.18,33.19,33.06,33.08,634300.0,21.8903,21.8969,21.8111,21.8243,634300.0
2012-10-31 15:00:00,33.08,33.29,33.06,33.24,856000.0,21.8243,21.9629,21.8111,21.9299,856000.0
2012-10-31 15:30:00,33.24,33.25,33.16,33.22,1167200.0,21.9299,21.9365,21.8771,21.9167,1167200.0
2012-11-01 09:30:00,33.28,33.45,33.11,33.34,441000.0,21.9563,22.0684,21.8441,21.9958,441000.0
2012-11-01 10:00:00,33.35,33.55,33.35,33.48,557800.0,22.0024,22.1344,22.0024,22.0882,557800.0
2012-11-01 10:30:00,33.47,33.6,33.47,33.52,615100.0,22.0816,22.1674,22.0816,22.1146,615100.0
2012-11-01 11:00:00,33.52,33.54,33.41,33.48,486900.0,22.1146,22.1278,22.042,22.0882,486900.0
2012-11-01 11:30:00,33.48,33.57,33.47,33.56,310200.0,22.0882,22.1476,22.0816,22.141,310200.0
2012-11-01 12:00:00,33.56,33.58,33.52,33.58,234800.0,22.141,22.1542,22.1146,22.1542,234800.0
2012-11-01 12:30:00,33.58,33.6,33.52,33.54,309600.0,22.1542,22.1674,22.1146,22.1278,309600.0
2012-11-01 13:00:00,33.54,33.57,33.51,33.53,236300.0,22.1278,22.1476,22.108,22.1212,236300.0
2012-11-01 13:30:00,33.52,33.58,33.5,33.57,319000.0,22.1146,22.1542,22.1014,22.1476,319000.0
2012-11-01 14:00:00,33.57,33.66,33.55,33.65,375700.0,22.1476,22.207,22.1344,22.2004,375700.0
2012-11-01 14:30:00,33.65,33.69,33.59,33.68,492600.0,22.2004,22.2268,22.1608,22.2202,492600.0
2012-11-01 15:00:00,33.68,33.73,33.61,33.61,576600.0,22.2202,22.2531,22.174,22.174,576600.0
2012-11-01 15:30:00,33.61,33.7,33.57,33.65,1354800.0,22.174,22.2334,22.1476,22.2004,1354800.0
2012-11-02 09:30:00,33.97,33.97,33.43,33.71,1129100.0,22.4115,22.4115,22.0552,22.24,1129100.0
2012-11-02 10:00:00,33.71,33.72,33.48,33.57,710200.0,22.24,22.2466,22.0882,22.1476,710200.0
2012-11-02 10:30:00,33.56,33.66,33.48,33.54,356300.0,22.141,22.207,22.0882,22.1278,356300.0
2012-11-02 11:00:00,33.53,33.64,33.49,33.63,293100.0,22.1212,22.1938,22.0948,22.1872,293100.0
2012-11-02 11:30:00,33.63,33.71,33.59,33.63,411800.0,22.1872,22.24,22.1608,22.1872,411800.0
2012-11-02 12:00:00,33.63,33.66,33.57,33.62,299600.0,22.1872,22.207,22.1476,22.1806,299600.0
2012-11-02 12:30:00,33.63,33.7,33.57,33.66,289100.0,22.1872,22.2334,22.1476,22.207,289100.0
2012-11-02 13:00:00,33.66,33.68,33.6,33.65,152700.0,22.207,22.2202,22.1674,22.2004,152700.0
2012-11-02 13:30:00,33.65,33.7,33.57,33.58,227400.0,22.2004,22.2334,22.1476,22.1542,227400.0
2012-11-02 14:00:00,33.58,33.59,33.5,33.52,305400.0,22.1542,22.1608,22.1014,22.1146,305400.0
2012-11-02 14:30:00,33.52,33.53,33.32,33.43,634800.0,22.1146,22.1212,21.9827,22.0552,634800.0
2012-11-02 15:00:00,33.44,33.48,33.4,33.44,462500.0,22.0618,22.0882,22.0354,22.0618,462500.0
2012-11-02 15:30:00,33.44,33.48,33.34,33.41,1515800.0,22.0618,22.0882,21.9958,22.042,1515800.0
2012-11-05 09:30:00,33.21,33.41,33.05,33.06,732300.0,21.9101,22.042,21.8045,21.8111,732300.0
2012-11-05 10:00:00,33.06,33.12,33.0,33.02,602700.0,21.8111,21.8507,21.7715,21.7847,602700.0
2012-11-05 10:30:00,33.02,33.23,33.01,33.2,461300.0,21.7847,21.9233,21.7781,21.9035,461300.0
2012-11-05 11:00:00,33.2,33.25,33.15,33.23,429700.0,21.9035,21.9365,21.8705,21.9233,429700.0
2012-11-05 11:30:00,33.22,33.24,33.12,33.18,248400.0,21.9167,21.9299,21.8507,21.8903,248400.0
2012-11-05 12:00:00,33.19,33.22,33.15,33.17,265800.0,21.8969,21.9167,21.8705,21.8837,265800.0
2012-11-05 12:30:00,33.16,33.22,33.13,33.17,267000.0,21.8771,21.9167,21.8573,21.8837,267000.0
2012-11-05 13:00:00,33.17,33.29,33.16,33.27,215900.0,21.8837,21.9629,21.8771,21.9497,215900.0
2012-11-05 13:30:00,33.26,33.3,33.22,33.25,206000.0,21.9431,21.9695,21.9167,21.9365,206000.0
2012-11-05 14:00:00,33.25,33.3,33.24,33.25,209400.0,21.9365,21.9695,21.9299,21.9365,209400.0
2012-11-05 14:30:00,33.24,33.3,33.24,33.27,259900.0,21.9299,21.9695,21.9299,21.9497,259900.0
2012-11-05 15:00:00,33.26,33.3,33.19,33.19,670200.0,21.9431,21.9695,21.8969,21.8969,670200.0
2012-11-05 15:30:00,33.2,33.27,33.13,33.14,1584700.0,21.9035,21.9497,21.8573,21.8639,1584700.0
2012-11-06 09:30:00,33.21,33.55,33.19,33.55,603500.0,21.9101,22.1344,21.8969,22.1344,603500.0
2012-11-06 10:00:00,33.54,33.58,33.5,33.51,322100.0,22.1278,22.1542,22.1014,22.108,322100.0
2012-11-06 10:30:00,33.51,33.52,33.44,33.47,429800.0,22.108,22.1146,22.0618,22.0816,429800.0
2012-11-06 11:00:00,33.47,33.56,33.47,33.55,294200.0,22.0816,22.141,22.0816,22.1344,294200.0
2012-11-06 11:30:00,33.55,33.74,33.54,33.7,397200.0,22.1344,22.2597,22.1278,22.2334,397200.0
2012-11-06 12:00:00,33.7,33.79,33.69,33.73,313200.0,22.2334,22.2927,22.2268,22.2531,313200.0
2012-11-06 12:30:00,33.73,33.74,33.68,33.72,202200.0,22.2531,22.2597,22.2202,22.2466,202200.0
2012-11-06 13:00:00,33.72,33.72,33.63,33.69,205900.0,22.2466,22.2466,22.1872,22.2268,205900.0
2012-11-06 13:30:00,33.68,33.7,33.65,33.65,165100.0,22.2202,22.2334,22.2004,22.2004,165100.0
2012-11-06 14:00:00,33.66,33.69,33.64,33.66,198100.0,22.207,22.2268,22.1938,22.207,198100.0
2012-11-06 14:30:00,33.65,33.67,33.56,33.58,312400.0,22.2004,22.2136,22.141,22.1542,312400.0
2012-11-06 15:00:00,33.58,33.58,33.45,33.47,627800.0,22.1542,22.1542,22.0684,22.0816,627800.0
2012-11-06 15:30:00,33.47,33.59,33.44,33.58,1546100.0,22.0816,22.1608,22.0618,22.1542,1546100.0
2012-11-07 09:30:00,33.29,33.29,32.98,33.05,1078400.0,21.9629,21.9629,21.7583,21.8045,1078400.0
2012-11-07 10:00:00,33.05,33.05,32.88,32.91,703000.0,21.8045,21.8045,21.6924,21.7122,703000.0
2012-11-07 10:30:00,32.91,32.98,32.71,32.73,791900.0,21.7122,21.7583,21.5802,21.5934,791900.0
2012-11-07 11:00:00,32.73,32.86,32.55,32.56,677500.0,21.5934,21.6792,21.4747,21.4812,677500.0
2012-11-07 11:30:00,32.56,32.77,32.46,32.73,523800.0,21.4812,21.6198,21.4153,21.5934,523800.0
2012-11-07 12:00:00,32.73,32.79,32.7,32.7,303900.0,21.5934,21.633,21.5736,21.5736,303900.0
2012-11-07 12:30:00,32.7,32.73,32.66,32.68,389200.0,21.5736,21.5934,21.5472,21.5604,389200.0
2012-11-07 13:00:00,32.68,32.77,32.65,32.68,582100.0,21.5604,21.6198,21.5406,21.5604,582100.0
2012-11-07 13:30:00,32.68,32.74,32.59,32.6,459000.0,21.5604,21.6,21.501,21.5076,459000.0
2012-11-07 14:00:00,32.61,32.63,32.56,32.6,422200.0,21.5142,21.5274,21.4812,21.5076,422200.0
2012-11-07 14:30:00,32.6,32.61,32.46,32.52,613800.0,21.5076,21.5142,21.4153,21.4549,613800.0
2012-11-07 15:00:00,32.52,32.59,32.46,32.58,789900.0,21.4549,21.501,21.4153,21.4944,789900.0
2012-11-07 15:30:00,32.58,32.6,32.35,32.39,2588000.0,21.4944,21.5076,21.3427,21.3691,2588000.0
2012-11-08 09:30:00,32.45,32.96,32.37,32.77,1038800.0,21.4087,21.7451,21.3559,21.6198,1038800.0
2012-11-08 10:00:00,32.77,32.81,32.56,32.64,634900.0,21.6198,21.6462,21.4812,21.534,634900.0
2012-11-08 10:30:00,32.64,32.68,32.52,32.54,875900.0,21.534,21.5604,21.4549,21.4681,875900.0
2012-11-08 11:00:00,32.55,32.59,32.45,32.55,664800.0,21.4747,21.501,21.4087,21.4747,664800.0
2012-11-08 11:30:00,32.55,32.63,32.47,32.58,422900.0,21.4747,21.5274,21.4219,21.4944,422900.0
2012-11-08 12:00:00,32.59,32.59,32.45,32.54,362200.0,21.501,21.501,21.4087,21.4681,362200.0
2012-11-08 12:30:00,32.54,32.55,32.41,32.51,392900.0,21.4681,21.4747,21.3823,21.4483,392900.0
2012-11-08 13:00:00,32.5,32.52,32.26,32.31,399100.0,21.4417,21.4549,21.2833,21.3163,399100.0
2012-11-08 13:30:00,32.31,32.41,32.25,32.41,538000.0,21.3163,21.3823,21.2767,21.3823,538000.0
2012-11-08 14:00:00,32.41,32.41,32.3,32.32,357600.0,21.3823,21.3823,21.3097,21.3229,357600.0
2012-11-08 14:30:00,32.33,32.38,32.28,32.32,370500.0,21.3295,21.3625,21.2965,21.3229,370500.0
2012-11-08 15:00:00,32.32,32.42,32.31,32.35,620300.0,21.3229,21.3889,21.3163,21.3427,620300.0
2012-11-08 15:30:00,32.35,32.38,32.17,32.17,1806600.0,21.3427,21.3625,21.2239,21.2239,1806600.0
2012-11-09 09:30:00,32.13,32.33,32.05,32.22,953900.0,21.1976,21.3295,21.1448,21.2569,953900.0
2012-11-09 10:00:00,32.22,32.55,32.21,32.52,747200.0,21.2569,21.4747,21.2503,21.4549,747200.0
2012-11-09 10:30:00,32.53,32.58,32.42,32.45,607200.0,21.4615,21.4944,21.3889,21.4087,607200.0
2012-11-09 11:00:00,32.44,32.55,32.4,32.47,516700.0,21.4021,21.4747,21.3757,21.4219,516700.0
2012-11-09 11:30:00,32.47,32.5,32.38,32.42,376500.0,21.4219,21.4417,21.3625,21.3889,376500.0
2012-11-09 12:00:00,32.42,32.57,32.42,32.54,473300.0,21.3889,21.4878,21.3889,21.4681,473300.0
2012-11-09 12:30:00,32.54,32.59,32.48,32.5,285600.0,21.4681,21.501,21.4285,21.4417,285600.0
2012-11-09 13:00:00,32.5,32.58,32.26,32.27,509800.0,21.4417,21.4944,21.2833,21.2899,509800.0
2012-11-09 13:30:00,32.28,32.32,32.12,32.16,1351100.0,21.2965,21.3229,21.191,21.2174,1351100.0
2012-11-09 14:00:00,32.16,32.23,32.1,32.23,596000.0,21.2174,21.2635,21.1778,21.2635,596000.0
2012-11-09 14:30:00,32.24,32.31,32.11,32.15,465800.0,21.2701,21.3163,21.1844,21.2108,465800.0
2012-11-09 15:00:00,32.15,32.18,32.1,32.18,479300.0,21.2108,21.2305,21.1778,21.2305,479300.0
2012-11-09 15:30:00,32.18,32.25,32.07,32.08,1312300.0,21.2305,21.2767,21.158,21.1646,1312300.0
2012-11-12 09:30:00,32.17,32.26,31.98,32.08,762800.0,21.2239,21.2833,21.0986,21.1646,762800.0
2012-11-12 10:00:00,32.08,32.18,32.04,32.07,417700.0,21.1646,21.2305,21.1382,21.158,417700.0
2012-11-12 10:30:00,32.08,32.09,31.99,32.01,328000.0,21.1646,21.1712,21.1052,21.1184,328000.0
2012-11-12 11:00:00,32.01,32.06,31.99,32.04,212000.0,21.1184,21.1514,21.1052,21.1382,212000.0
2012-11-12 11:30:00,32.04,32.06,31.98,32.02,147600.0,21.1382,21.1514,21.0986,21.125,147600.0
2012-11-12 12:00:00,32.02,32.05,31.99,32.03,127700.0,21.125,21.1448,21.1052,21.1316,127700.0
2012-11-12 12:30:00,32.04,32.11,32.03,32.09,177000.0,21.1382,21.1844,21.1316,21.1712,177000.0
2012-11-12 13:00:00,32.09,32.18,32.08,32.15,179100.0,21.1712,21.2305,21.1646,21.2108,179100.0
2012-11-12 13:30:00,32.16,32.17,32.11,32.13,155200.0,21.2174,21.2239,21.1844,21.1976,155200.0
2012-11-12 14:00:00,32.13,32.14,32.09,32.12,213500.0,21.1976,21.2042,21.1712,21.191,213500.0
2012-11-12 14:30:00,32.12,32.14,32.07,32.12,208700.0,21.191,21.2042,21.158,21.191,208700.0
2012-11-12 15:00:00,32.13,32.16,32.08,32.1,320800.0,21.1976,21.2174,21.1646,21.1778,320800.0
2012-11-12 15:30:00,32.11,32.14,32.05,32.06,785000.0,21.1844,21.2042,21.1448,21.1514,785000.0
2012-11-13 09:30:00,31.84,32.04,31.64,32.01,1121200.0,21.0062,21.1382,20.8743,21.1184,1121200.0
2012-11-13 10:00:00,32.01,32.15,31.97,32.03,965900.0,21.1184,21.2108,21.092,21.1316,965900.0
2012-11-13 10:30:00,32.04,32.18,31.97,32.18,610300.0,21.1382,21.2305,21.092,21.2305,610300.0
2012-11-13 11:00:00,32.18,32.31,32.17,32.27,593800.0,21.2305,21.3163,21.2239,21.2899,593800.0
2012-11-13 11:30:00,32.27,32.28,32.13,32.17,409800.0,21.2899,21.2965,21.1976,21.2239,409800.0
2012-11-13 12:00:00,32.17,32.19,32.0,32.01,326600.0,21.2239,21.2371,21.1118,21.1184,326600.0
2012-11-13 12:30:00,32.01,32.03,31.96,32.0,271300.0,21.1184,21.1316,21.0854,21.1118,271300.0
2012-11-13 13:00:00,32.0,32.07,31.96,31.99,289000.0,21.1118,21.158,21.0854,21.1052,289000.0
2012-11-13 13:30:00,31.99,32.01,31.94,31.99,340400.0,21.1052,21.1184,21.0722,21.1052,340400.0
2012-11-13 14:00:00,31.99,32.02,31.97,31.99,293900.0,21.1052,21.125,21.092,21.1052,293900.0
2012-11-13 14:30:00,32.0,32.0,31.87,31.9,372500.0,21.1118,21.1118,21.026,21.0458,372500.0
2012-11-13 15:00:00,31.9,31.95,31.69,31.77,638600.0,21.0458,21.0788,20.9073,20.9601,638600.0
2012-11-13 15:30:00,31.76,31.8,31.66,31.71,1398900.0,20.9535,20.9798,20.8875,20.9205,1398900.0
2012-11-14 09:30:00,31.77,31.95,31.7,31.85,1251500.0,20.9601,21.0788,20.9139,21.0128,1251500.0
2012-11-14 10:00:00,31.85,31.92,31.73,31.75,597100.0,21.0128,21.059,20.9337,20.9469,597100.0
2012-11-14 10:30:00,31.74,31.79,31.59,31.67,741800.0,20.9403,20.9732,20.8413,20.8941,741800.0
2012-11-14 11:00:00,31.66,31.72,31.59,31.7,276500.0,20.8875,20.9271,20.8413,20.9139,276500.0
2012-11-14 11:30:00,31.7,31.72,31.57,31.72,351000.0,20.9139,20.9271,20.8281,20.9271,351000.0
2012-11-14 12:00:00,31.72,31.73,31.58,31.63,344500.0,20.9271,20.9337,20.8347,20.8677,344500.0
2012-11-14 12:30:00,31.63,31.65,31.52,31.53,303600.0,20.8677,20.8809,20.7951,20.8017,303600.0
2012-11-14 13:00:00,31.53,31.6,31.52,31.56,477600.0,20.8017,20.8479,20.7951,20.8215,477600.0
2012-11-14 13:30:00,31.55,31.72,31.54,31.71,347900.0,20.8149,20.9271,20.8083,20.9205,347900.0
2012-11-14 14:00:00,31.71,31.75,31.52,31.62,498500.0,20.9205,20.9469,20.7951,20.8611,498500.0
2012-11-14 14:30:00,31.62,31.62,31.52,31.57,355700.0,20.8611,20.8611,20.7951,20.8281,355700.0
2012-11-14 15:00:00,31.57,31.59,31.4,31.45,687300.0,20.8281,20.8413,20.7159,20.7489,687300.0
2012-11-14 15:30:00,31.46,31.5,31.22,31.34,2005400.0,20.7555,20.7819,20.5972,20.6764,2005400.0
2012-11-15 09:30:00,31.21,31.35,31.16,31.21,991100.0,20.5906,20.683,20.5576,20.5906,991100.0
2012-11-15 10:00:00,31.22,31.39,31.15,31.29,1765300.0,20.5972,20.7093,20.551,20.6434,1765300.0
2012-11-15 10:30:00,31.3,31.34,31.21,31.24,461100.0,20.65,20.6764,20.5906,20.6104,461100.0
2012-11-15 11:00:00,31.23,31.25,31.16,31.2,489700.0,20.6038,20.617,20.5576,20.584,489700.0
2012-11-15 11:30:00,31.19,31.27,31.16,31.23,389400.0,20.5774,20.6302,20.5576,20.6038,389400.0
2012-11-15 12:00:00,31.23,31.27,31.09,31.1,648500.0,20.6038,20.6302,20.5114,20.518,648500.0
2012-11-15 12:30:00,31.11,31.15,30.96,31.05,976500.0,20.5246,20.551,20.4257,20.485,976500.0
2012-11-15 13:00:00,31.04,31.24,31.03,31.22,609000.0,20.4784,20.6104,20.4718,20.5972,609000.0
2012-11-15 13:30:00,31.22,31.39,31.2,31.32,362700.0,20.5972,20.7093,20.584,20.6632,362700.0
2012-11-15 14:00:00,31.31,31.32,31.14,31.17,322500.0,20.6566,20.6632,20.5444,20.5642,322500.0
2012-11-15 14:30:00,31.17,31.19,31.11,31.14,387700.0,20.5642,20.5774,20.5246,20.5444,387700.0
2012-11-15 15:00:00,31.14,31.14,31.0,31.07,570400.0,20.5444,20.5444,20.452,20.4982,570400.0
2012-11-15 15:30:00,31.07,31.26,31.05,31.2,1145600.0,20.4982,20.6236,20.485,20.584,1145600.0
2012-11-16 09:30:00,31.27,31.41,31.12,31.14,1526800.0,20.6302,20.7225,20.5312,20.5444,1526800.0
2012-11-16 10:00:00,31.13,31.24,31.0,31.2,775600.0,20.5378,20.6104,20.452,20.584,775600.0
2012-11-16 10:30:00,31.19,31.29,31.17,31.22,535500.0,20.5774,20.6434,20.5642,20.5972,535500.0
2012-11-16 11:00:00,31.21,31.28,31.11,31.13,554800.0,20.5906,20.6368,20.5246,20.5378,554800.0
2012-11-16 11:30:00,31.14,31.4,31.13,31.39,1296700.0,20.5444,20.7159,20.5378,20.7093,1296700.0
2012-11-16 12:00:00,31.39,31.44,31.35,31.41,522900.0,20.7093,20.7423,20.683,20.7225,522900.0
2012-11-16 12:30:00,31.41,31.47,31.39,31.42,362700.0,20.7225,20.7621,20.7093,20.7291,362700.0
2012-11-16 13:00:00,31.42,31.47,31.36,31.43,250900.0,20.7291,20.7621,20.6896,20.7357,250900.0
2012-11-16 13:30:00,31.43,31.46,31.37,31.45,292800.0,20.7357,20.7555,20.6962,20.7489,292800.0
2012-11-16 14:00:00,31.44,31.46,31.35,31.36,267700.0,20.7423,20.7555,20.683,20.6896,267700.0
2012-11-16 14:30:00,31.36,31.43,31.29,31.43,371300.0,20.6896,20.7357,20.6434,20.7357,371300.0
2012-11-16 15:00:00,31.43,31.52,31.38,31.5,523400.0,20.7357,20.7951,20.7028,20.7819,523400.0
2012-11-16 15:30:00,31.51,31.6,31.49,31.55,1407900.0,20.7885,20.8479,20.7753,20.8149,1407900.0
2012-11-19 09:30:00,31.79,32.0,31.75,31.99,932700.0,20.9732,21.1118,20.9469,21.1052,932700.0
2012-11-19 10:00:00,31.99,32.09,31.95,32.01,920300.0,21.1052,21.1712,21.0788,21.1184,920300.0
2012-11-19 10:30:00,32.02,32.11,31.98,32.08,458600.0,21.125,21.1844,21.0986,21.1646,458600.0
2012-11-19 11:00:00,32.08,32.11,32.03,32.09,400600.0,21.1646,21.1844,21.1316,21.1712,400600.0
2012-11-19 11:30:00,32.09,32.1,31.97,32.05,479400.0,21.1712,21.1778,21.092,21.1448,479400.0
2012-11-19 12:00:00,32.05,32.12,32.05,32.09,422400.0,21.1448,21.191,21.1448,21.1712,422400.0
2012-11-19 12:30:00,32.09,32.09,31.95,31.96,286200.0,21.1712,21.1712,21.0788,21.0854,286200.0
2012-11-19 13:00:00,31.95,31.99,31.89,31.9,285300.0,21.0788,21.1052,21.0392,21.0458,285300.0
2012-11-19 13:30:00,31.91,31.94,31.87,31.88,214700.0,21.0524,21.0722,21.026,21.0326,214700.0
2012-11-19 14:00:00,31.88,31.92,31.87,31.9,215200.0,21.0326,21.059,21.026,21.0458,215200.0
2012-11-19 14:30:00,31.9,32.0,31.89,31.99,544200.0,21.0458,21.1118,21.0392,21.1052,544200.0
2012-11-19 15:00:00,31.99,32.04,31.96,31.99,413200.0,21.1052,21.1382,21.0854,21.1052,413200.0
2012-11-19 15:30:00,31.98,32.07,31.93,32.06,1216700.0,21.0986,21.158,21.0656,21.1514,1216700.0
2012-11-20 09:30:00,32.02,32.06,31.8,32.0,489200.0,21.125,21.1514,20.9798,21.1118,489200.0
2012-11-20 10:00:00,32.0,32.23,32.0,32.23,512900.0,21.1118,21.2635,21.1118,21.2635,512900.0
2012-11-20 10:30:00,32.22,32.37,32.2,32.2,643300.0,21.2569,21.3559,21.2437,21.2437,643300.0
2012-11-20 11:00:00,32.2,32.2,32.12,32.15,385400.0,21.2437,21.2437,21.191,21.2108,385400.0
2012-11-20 11:30:00,32.15,32.23,32.12,32.22,388700.0,21.2108,21.2635,21.191,21.2569,388700.0
2012-11-20 12:00:00,32.22,32.36,32.22,32.28,410900.0,21.2569,21.3493,21.2569,21.2965,410900.0
2012-11-20 12:30:00,32.29,32.3,32.22,32.29,238600.0,21.3031,21.3097,21.2569,21.3031,238600.0
2012-11-20 13:00:00,32.29,32.3,31.99,31.99,405300.0,21.3031,21.3097,21.1052,21.1052,405300.0
2012-11-20 13:30:00,31.99,32.17,31.98,32.16,255500.0,21.1052,21.2239,21.0986,21.2174,255500.0
2012-11-20 14:00:00,32.16,32.23,32.13,32.2,205100.0,21.2174,21.2635,21.1976,21.2437,205100.0
2012-11-20 14:30:00,32.2,32.21,32.12,32.16,245300.0,21.2437,21.2503,21.191,21.2174,245300.0
2012-11-20 15:00:00,32.16,32.25,32.16,32.21,458700.0,21.2174,21.2767,21.2174,21.2503,458700.0
2012-11-20 15:30:00,32.21,32.27,32.18,32.26,1024400.0,21.2503,21.2899,21.2305,21.2833,1024400.0
2012-11-21 09:30:00,32.35,32.35,32.17,32.25,382000.0,21.3427,21.3427,21.2239,21.2767,382000.0
2012-11-21 10:00:00,32.24,32.24,32.04,32.07,381400.0,21.2701,21.2701,21.1382,21.158,381400.0
2012-11-21 10:30:00,32.06,32.07,31.96,31.97,302400.0,21.1514,21.158,21.0854,21.092,302400.0
2012-11-21 11:00:00,31.96,32.01,31.95,31.96,191800.0,21.0854,21.1184,21.0788,21.0854,191800.0
2012-11-21 11:30:00,31.96,31.97,31.83,31.87,250300.0,21.0854,21.092,20.9996,21.026,250300.0
2012-11-21 12:00:00,31.88,31.93,31.88,31.92,333500.0,21.0326,21.0656,21.0326,21.059,333500.0
2012-11-21 12:30:00,31.93,31.99,31.91,31.98,313100.0,21.0656,21.1052,21.0524,21.0986,313100.0
2012-11-21 13:00:00,31.99,32.01,31.98,32.0,150400.0,21.1052,21.1184,21.0986,21.1118,150400.0
2012-11-21 13:30:00,32.0,32.0,31.97,32.0,213700.0,21.1118,21.1118,21.092,21.1118,213700.0
2012-11-21 14:00:00,32.0,32.05,31.93,31.96,233900.0,21.1118,21.1448,21.0656,21.0854,233900.0
2012-11-21 14:30:00,31.96,32.01,31.95,32.0,137700.0,21.0854,21.1184,21.0788,21.1118,137700.0
2012-11-21 15:00:00,32.01,32.08,31.98,32.0,204400.0,21.1184,21.1646,21.0986,21.1118,204400.0
2012-11-21 15:30:00,32.0,32.05,31.97,32.05,797500.0,21.1118,21.1448,21.092,21.1448,797500.0
2012-11-23 09:30:00,32.24,32.29,32.12,32.29,376300.0,21.2701,21.3031,21.191,21.3031,376300.0
2012-11-23 10:00:00,32.29,32.44,32.27,32.4,277100.0,21.3031,21.4021,21.2899,21.3757,277100.0
2012-11-23 10:30:00,32.41,32.43,32.36,32.38,159200.0,21.3823,21.3955,21.3493,21.3625,159200.0
2012-11-23 11:00:00,32.37,32.4,32.35,32.36,166800.0,21.3559,21.3757,21.3427,21.3493,166800.0
2012-11-23 11:30:00,32.34,32.4,32.34,32.39,175400.0,21.3361,21.3757,21.3361,21.3691,175400.0
2012-11-23 12:00:00,32.4,32.44,32.35,32.43,301500.0,21.3757,21.4021,21.3427,21.3955,301500.0
2012-11-23 12:30:00,32.42,32.59,32.42,32.59,687500.0,21.3889,21.501,21.3889,21.501,687500.0
2012-11-26 09:30:00,32.28,32.37,32.03,32.22,601500.0,21.2965,21.3559,21.1316,21.2569,601500.0
2012-11-26 10:00:00,32.22,32.34,32.2,32.25,221000.0,21.2569,21.3361,21.2437,21.2767,221000.0
2012-11-26 10:30:00,32.24,32.28,32.19,32.23,259600.0,21.2701,21.2965,21.2371,21.2635,259600.0
2012-11-26 11:00:00,32.23,32.24,32.13,32.16,357600.0,21.2635,21.2701,21.1976,21.2174,357600.0
2012-11-26 11:30:00,32.16,32.25,32.15,32.2,246100.0,21.2174,21.2767,21.2108,21.2437,246100.0
2012-11-26 12:00:00,32.2,32.28,32.2,32.26,378400.0,21.2437,21.2965,21.2437,21.2833,378400.0
2012-11-26 12:30:00,32.27,32.31,32.21,32.3,216900.0,21.2899,21.3163,21.2503,21.3097,216900.0
2012-11-26 13:00:00,32.3,32.34,32.27,32.28,157700.0,21.3097,21.3361,21.2899,21.2965,157700.0
2012-11-26 13:30:00,32.28,32.33,32.26,32.31,291300.0,21.2965,21.3295,21.2833,21.3163,291300.0
2012-11-26 14:00:00,32.31,32.35,32.29,32.32,227200.0,21.3163,21.3427,21.3031,21.3229,227200.0
2012-11-26 14:30:00,32.33,32.39,32.3,32.36,183200.0,21.3295,21.3691,21.3097,21.3493,183200.0
2012-11-26 15:00:00,32.37,32.37,32.27,32.27,287700.0,21.3559,21.3559,21.2899,21.2899,287700.0
2012-11-26 15:30:00,32.28,32.4,32.26,32.4,1014600.0,21.2965,21.3757,21.2833,21.3757,1014600.0
2012-11-27 09:30:00,32.31,32.4,32.26,32.3,652800.0,21.3163,21.3757,21.2833,21.3097,652800.0
2012-11-27 10:00:00,32.31,32.34,32.08,32.1,1398300.0,21.3163,21.3361,21.1646,21.1778,1398300.0
2012-11-27 10:30:00,32.1,32.18,32.03,32.11,732500.0,21.1778,21.2305,21.1316,21.1844,732500.0
2012-11-27 11:00:00,32.12,32.21,32.11,32.16,284800.0,21.191,21.2503,21.1844,21.2174,284800.0
2012-11-27 11:30:00,32.16,32.32,32.13,32.27,376600.0,21.2174,21.3229,21.1976,21.2899,376600.0
2012-11-27 12:00:00,32.27,32.34,32.26,32.32,415800.0,21.2899,21.3361,21.2833,21.3229,415800.0
2012-11-27 12:30:00,32.32,32.35,32.24,32.26,245400.0,21.3229,21.3427,21.2701,21.2833,245400.0
2012-11-27 13:00:00,32.26,32.29,32.2,32.24,285000.0,21.2833,21.3031,21.2437,21.2701,285000.0
2012-11-27 13:30:00,32.23,32.27,32.21,32.23,334500.0,21.2635,21.2899,21.2503,21.2635,334500.0
2012-11-27 14:00:00,32.23,32.26,32.06,32.09,574200.0,21.2635,21.2833,21.1514,21.1712,574200.0
2012-11-27 14:30:00,32.1,32.14,32.02,32.11,619900.0,21.1778,21.2042,21.125,21.1844,619900.0
2012-11-27 15:00:00,32.12,32.19,32.09,32.19,490800.0,21.191,21.2371,21.1712,21.2371,490800.0
2012-11-27 15:30:00,32.19,32.2,32.05,32.11,1491700.0,21.2371,21.2437,21.1448,21.1844,1491700.0
2012-11-28 09:30:00,31.95,32.06,31.9,31.93,444500.0,21.0788,21.1514,21.0458,21.0656,444500.0
2012-11-28 10:00:00,31.92,31.97,31.79,31.9,625000.0,21.059,21.092,20.9732,21.0458,625000.0
2012-11-28 10:30:00,31.91,32.13,31.87,32.07,494100.0,21.0524,21.1976,21.026,21.158,494100.0
2012-11-28 11:00:00,32.06,32.21,32.04,32.16,467000.0,21.1514,21.2503,21.1382,21.2174,467000.0
2012-11-28 11:30:00,32.17,32.18,32.06,32.06,232600.0,21.2239,21.2305,21.1514,21.1514,232600.0
2012-11-28 12:00:00,32.05,32.24,31.97,32.22,366900.0,21.1448,21.2701,21.092,21.2569,366900.0
2012-11-28 12:30:00,32.22,32.31,32.22,32.27,383800.0,21.2569,21.3163,21.2569,21.2899,383800.0
2012-11-28 13:00:00,32.26,32.26,32.19,32.24,168300.0,21.2833,21.2833,21.2371,21.2701,168300.0
2012-11-28 13:30:00,32.24,32.31,32.23,32.26,268800.0,21.2701,21.3163,21.2635,21.2833,268800.0
2012-11-28 14:00:00,32.26,32.3,32.23,32.25,322400.0,21.2833,21.3097,21.2635,21.2767,322400.0
2012-11-28 14:30:00,32.25,32.32,32.23,32.29,380100.0,21.2767,21.3229,21.2635,21.3031,380100.0
2012-11-28 15:00:00,32.29,32.39,32.27,32.39,629300.0,21.3031,21.3691,21.2899,21.3691,629300.0
2012-11-28 15:30:00,32.38,32.43,32.36,32.39,951800.0,21.3625,21.3955,21.3493,21.3691,951800.0
2012-11-29 09:30:00,32.46,32.55,32.38,32.48,558900.0,21.4153,21.4747,21.3625,21.4285,558900.0
2012-11-29 10:00:00,32.48,32.59,32.38,32.5,644700.0,21.4285,21.501,21.3625,21.4417,644700.0
2012-11-29 10:30:00,32.5,32.63,32.41,32.59,605100.0,21.4417,21.5274,21.3823,21.501,605100.0
2012-11-29 11:00:00,32.59,32.67,32.55,32.62,373900.0,21.501,21.5538,21.4747,21.5208,373900.0
2012-11-29 11:30:00,32.62,32.64,32.38,32.42,623300.0,21.5208,21.534,21.3625,21.3889,623300.0
2012-11-29 12:00:00,32.43,32.54,32.39,32.53,365900.0,21.3955,21.4681,21.3691,21.4615,365900.0
2012-11-29 12:30:00,32.53,32.54,32.43,32.47,286400.0,21.4615,21.4681,21.3955,21.4219,286400.0
2012-11-29 13:00:00,32.47,32.51,32.39,32.46,337200.0,21.4219,21.4483,21.3691,21.4153,337200.0
2012-11-29 13:30:00,32.46,32.55,32.46,32.47,376600.0,21.4153,21.4747,21.4153,21.4219,376600.0
2012-11-29 14:00:00,32.48,32.49,32.44,32.46,427100.0,21.4285,21.4351,21.4021,21.4153,427100.0
2012-11-29 14:30:00,32.46,32.52,32.46,32.47,567900.0,21.4153,21.4549,21.4153,21.4219,567900.0
2012-11-29 15:00:00,32.48,32.48,32.34,32.39,702800.0,21.4285,21.4285,21.3361,21.3691,702800.0
2012-11-29 15:30:00,32.4,32.49,32.34,32.4,1290600.0,21.3757,21.4351,21.3361,21.3757,1290600.0
2012-11-30 09:30:00,32.35,32.4,32.18,32.23,940400.0,21.3427,21.3757,21.2305,21.2635,940400.0
2012-11-30 10:00:00,32.23,32.31,32.16,32.17,475700.0,21.2635,21.3163,21.2174,21.2239,475700.0
2012-11-30 10:30:00,32.18,32.18,32.07,32.16,521400.0,21.2305,21.2305,21.158,21.2174,521400.0
2012-11-30 11:00:00,32.16,32.22,32.11,32.16,336200.0,21.2174,21.2569,21.1844,21.2174,336200.0
2012-11-30 11:30:00,32.16,32.19,32.08,32.14,299500.0,21.2174,21.2371,21.1646,21.2042,299500.0
2012-11-30 12:00:00,32.15,32.2,32.11,32.19,273500.0,21.2108,21.2437,21.1844,21.2371,273500.0
2012-11-30 12:30:00,32.19,32.23,32.11,32.18,245400.0,21.2371,21.2635,21.1844,21.2305,245400.0
2012-11-30 13:00:00,32.18,32.27,32.18,32.27,215700.0,21.2305,21.2899,21.2305,21.2899,215700.0
2012-11-30 13:30:00,32.26,32.27,32.2,32.21,304500.0,21.2833,21.2899,21.2437,21.2503,304500.0
2012-11-30 14:00:00,32.21,32.26,32.2,32.22,226300.0,21.2503,21.2833,21.2437,21.2569,226300.0
2012-11-30 14:30:00,32.23,32.24,32.14,32.15,260600.0,21.2635,21.2701,21.2042,21.2108,260600.0
2012-11-30 15:00:00,32.15,32.21,32.11,32.18,495200.0,21.2108,21.2503,21.1844,21.2305,495200.0
2012-11-30 15:30:00,32.19,32.33,32.19,32.26,1550500.0,21.2371,21.3295,21.2371,21.2833,1550500.0
2012-12-03 09:30:00,32.35,32.42,32.3,32.32,734900.0,21.3427,21.3889,21.3097,21.3229,734900.0
2012-12-03 10:00:00,32.3,32.32,32.13,32.14,502400.0,21.3097,21.3229,21.1976,21.2042,502400.0
2012-12-03 10:30:00,32.15,32.15,32.0,32.02,402500.0,21.2108,21.2108,21.1118,21.125,402500.0
2012-12-03 11:00:00,32.02,32.1,31.98,32.08,374200.0,21.125,21.1778,21.0986,21.1646,374200.0
2012-12-03 11:30:00,32.08,32.29,32.06,32.29,432400.0,21.1646,21.3031,21.1514,21.3031,432400.0
2012-12-03 12:00:00,32.29,32.29,32.2,32.26,345000.0,21.3031,21.3031,21.2437,21.2833,345000.0
2012-12-03 12:30:00,32.26,32.33,32.25,32.25,321500.0,21.2833,21.3295,21.2767,21.2767,321500.0
2012-12-03 13:00:00,32.25,32.25,32.18,32.23,324700.0,21.2767,21.2767,21.2305,21.2635,324700.0
2012-12-03 13:30:00,32.22,32.23,32.09,32.11,331400.0,21.2569,21.2635,21.1712,21.1844,331400.0
2012-12-03 14:00:00,32.1,32.18,32.07,32.18,392600.0,21.1778,21.2305,21.158,21.2305,392600.0
2012-12-03 14:30:00,32.18,32.18,32.1,32.17,353700.0,21.2305,21.2305,21.1778,21.2239,353700.0
2012-12-03 15:00:00,32.17,32.23,32.05,32.13,759700.0,21.2239,21.2635,21.1448,21.1976,759700.0
2012-12-03 15:30:00,32.14,32.22,32.04,32.05,1457900.0,21.2042,21.2569,21.1382,21.1448,1457900.0
2012-12-04 09:30:00,32.11,32.16,31.88,31.9,869700.0,21.1844,21.2174,21.0326,21.0458,869700.0
2012-12-04 10:00:00,31.9,31.91,31.79,31.8,879400.0,21.0458,21.0524,20.9732,20.9798,879400.0
2012-12-04 10:30:00,31.8,31.81,31.63,31.66,687400.0,20.9798,20.9864,20.8677,20.8875,687400.0
2012-12-04 11:00:00,31.67,31.68,31.56,31.57,793600.0,20.8941,20.9007,20.8215,20.8281,793600.0
2012-12-04 11:30:00,31.58,31.69,31.54,31.62,932600.0,20.8347,20.9073,20.8083,20.8611,932600.0
2012-12-04 12:00:00,31.62,31.63,31.36,31.48,1367300.0,20.8611,20.8677,20.6896,20.7687,1367300.0
2012-12-04 12:30:00,31.48,31.5,31.36,31.39,603900.0,20.7687,20.7819,20.6896,20.7093,603900.0
2012-12-04 13:00:00,31.39,31.43,31.28,31.43,899800.0,20.7093,20.7357,20.6368,20.7357,899800.0
2012-12-04 13:30:00,31.42,31.52,31.41,31.46,864100.0,20.7291,20.7951,20.7225,20.7555,864100.0
2012-12-04 14:00:00,31.47,31.51,31.41,31.45,769600.0,20.7621,20.7885,20.7225,20.7489,769600.0
2012-12-04 14:30:00,31.45,31.5,31.41,31.49,559100.0,20.7489,20.7819,20.7225,20.7753,559100.0
2012-12-04 15:00:00,31.5,31.58,31.49,31.56,799200.0,20.7819,20.8347,20.7753,20.8215,799200.0
2012-12-04 15:30:00,31.55,31.56,31.41,31.44,2723700.0,20.8149,20.8215,20.7225,20.7423,2723700.0
2012-12-05 09:30:00,31.59,31.79,31.52,31.56,934700.0,20.8413,20.9732,20.7951,20.8215,934700.0
2012-12-05 10:00:00,31.57,31.76,31.48,31.51,1450600.0,20.8281,20.9535,20.7687,20.7885,1450600.0
2012-12-05 10:30:00,31.51,31.58,31.32,31.43,1010000.0,20.7885,20.8347,20.6632,20.7357,1010000.0
2012-12-05 11:00:00,31.43,31.6,31.4,31.57,868500.0,20.7357,20.8479,20.7159,20.8281,868500.0
2012-12-05 11:30:00,31.58,31.74,31.57,31.7,902900.0,20.8347,20.9403,20.8281,20.9139,902900.0
2012-12-05 12:00:00,31.71,31.92,31.64,31.83,806200.0,20.9205,21.059,20.8743,20.9996,806200.0
2012-12-05 12:30:00,31.84,31.96,31.84,31.91,615500.0,21.0062,21.0854,21.0062,21.0524,615500.0
2012-12-05 13:00:00,31.91,31.98,31.89,31.89,726800.0,21.0524,21.0986,21.0392,21.0392,726800.0
2012-12-05 13:30:00,31.9,31.9,31.84,31.9,483600.0,21.0458,21.0458,21.0062,21.0458,483600.0
2012-12-05 14:00:00,31.9,31.96,31.88,31.88,373000.0,21.0458,21.0854,21.0326,21.0326,373000.0
2012-12-05 14:30:00,31.89,31.99,31.88,31.94,429100.0,21.0392,21.1052,21.0326,21.0722,429100.0
2012-12-05 15:00:00,31.94,31.99,31.9,31.9,676600.0,21.0722,21.1052,21.0458,21.0458,676600.0
2012-12-05 15:30:00,31.9,31.94,31.7,31.75,1481900.0,21.0458,21.0722,20.9139,20.9469,1481900.0
2012-12-06 09:30:00,31.73,31.81,31.64,31.76,951400.0,20.9337,20.9864,20.8743,20.9535,951400.0
2012-12-06 10:00:00,31.76,31.76,31.63,31.74,969900.0,20.9535,20.9535,20.8677,20.9403,969900.0
2012-12-06 10:30:00,31.75,31.89,31.71,31.83,550000.0,20.9469,21.0392,20.9205,20.9996,550000.0
2012-12-06 11:00:00,31.83,31.89,31.83,31.85,550100.0,20.9996,21.0392,20.9996,21.0128,550100.0
2012-12-06 11:30:00,31.85,31.87,31.81,31.81,320900.0,21.0128,21.026,20.9864,20.9864,320900.0
2012-12-06 12:00:00,31.81,31.83,31.76,31.76,255100.0,20.9864,20.9996,20.9535,20.9535,255100.0
2012-12-06 12:30:00,31.77,31.81,31.75,31.75,333500.0,20.9601,20.9864,20.9469,20.9469,333500.0
2012-12-06 13:00:00,31.76,31.83,31.75,31.79,326700.0,20.9535,20.9996,20.9469,20.9732,326700.0
2012-12-06 13:30:00,31.79,31.82,31.77,31.79,337100.0,20.9732,20.993,20.9601,20.9732,337100.0
2012-12-06 14:00:00,31.79,31.79,31.74,31.78,326200.0,20.9732,20.9732,20.9403,20.9666,326200.0
2012-12-06 14:30:00,31.78,31.84,31.73,31.75,920200.0,20.9666,21.0062,20.9337,20.9469,920200.0
2012-12-06 15:00:00,31.75,31.78,31.69,31.76,628200.0,20.9469,20.9666,20.9073,20.9535,628200.0
2012-12-06 15:30:00,31.76,31.85,31.76,31.82,1402300.0,20.9535,21.0128,20.9535,20.993,1402300.0
2012-12-07 09:30:00,31.71,31.9,31.71,31.81,771800.0,20.9205,21.0458,20.9205,20.9864,771800.0
2012-12-07 10:00:00,31.81,31.82,31.73,31.74,995300.0,20.9864,20.993,20.9337,20.9403,995300.0
2012-12-07 10:30:00,31.74,31.74,31.66,31.7,463500.0,20.9403,20.9403,20.8875,20.9139,463500.0
2012-12-07 11:00:00,31.71,31.82,31.66,31.81,488500.0,20.9205,20.993,20.8875,20.9864,488500.0
2012-12-07 11:30:00,31.81,31.85,31.77,31.79,358400.0,20.9864,21.0128,20.9601,20.9732,358400.0
2012-12-07 12:00:00,31.79,31.87,31.79,31.84,319500.0,20.9732,21.026,20.9732,21.0062,319500.0
2012-12-07 12:30:00,31.84,31.87,31.81,31.86,256800.0,21.0062,21.026,20.9864,21.0194,256800.0
2012-12-07 13:00:00,31.86,31.97,31.86,31.97,295700.0,21.0194,21.092,21.0194,21.092,295700.0
2012-12-07 13:30:00,31.97,32.0,31.94,31.99,332700.0,21.092,21.1118,21.0722,21.1052,332700.0
2012-12-07 14:00:00,31.98,32.0,31.97,31.99,313500.0,21.0986,21.1118,21.092,21.1052,313500.0
2012-12-07 14:30:00,31.98,32.01,31.98,32.01,334400.0,21.0986,21.1184,21.0986,21.1184,334400.0
2012-12-07 15:00:00,32.01,32.02,31.96,31.98,448800.0,21.1184,21.125,21.0854,21.0986,448800.0
2012-12-07 15:30:00,31.97,32.04,31.97,32.03,1080000.0,21.092,21.1382,21.092,21.1316,1080000.0
2012-12-10 09:30:00,31.95,32.02,31.89,31.91,676300.0,21.0788,21.125,21.0392,21.0524,676300.0
2012-12-10 10:00:00,31.92,32.04,31.91,31.94,408400.0,21.059,21.1382,21.0524,21.0722,408400.0
2012-12-10 10:30:00,31.94,31.98,31.89,31.97,457900.0,21.0722,21.0986,21.0392,21.092,457900.0
2012-12-10 11:00:00,31.97,31.98,31.82,31.83,681300.0,21.092,21.0986,20.993,20.9996,681300.0
2012-12-10 11:30:00,31.84,32.02,31.84,32.02,514400.0,21.0062,21.125,21.0062,21.125,514400.0
2012-12-10 12:00:00,32.02,32.13,32.01,32.13,392900.0,21.125,21.1976,21.1184,21.1976,392900.0
2012-12-10 12:30:00,32.13,32.19,32.12,32.17,428600.0,21.1976,21.2371,21.191,21.2239,428600.0
2012-12-10 13:00:00,32.16,32.18,32.09,32.11,380500.0,21.2174,21.2305,21.1712,21.1844,380500.0
2012-12-10 13:30:00,32.11,32.11,32.03,32.05,318300.0,21.1844,21.1844,21.1316,21.1448,318300.0
2012-12-10 14:00:00,32.05,32.07,32.01,32.05,348700.0,21.1448,21.158,21.1184,21.1448,348700.0
2012-12-10 14:30:00,32.05,32.05,31.95,31.96,753200.0,21.1448,21.1448,21.0788,21.0854,753200.0
2012-12-10 15:00:00,31.96,31.98,31.93,31.93,978100.0,21.0854,21.0986,21.0656,21.0656,978100.0
2012-12-10 15:30:00,31.94,31.99,31.9,31.91,1466500.0,21.0722,21.1052,21.0458,21.0524,1466500.0
2012-12-11 09:30:00,31.97,32.14,31.95,32.13,719000.0,21.092,21.2042,21.0788,21.1976,719000.0
2012-12-11 10:00:00,32.13,32.2,32.13,32.19,343200.0,21.1976,21.2437,21.1976,21.2371,343200.0
2012-12-11 10:30:00,32.2,32.28,32.16,32.19,556700.0,21.2437,21.2965,21.2174,21.2371,556700.0
2012-12-11 11:00:00,32.18,32.3,32.18,32.29,654800.0,21.2305,21.3097,21.2305,21.3031,654800.0
2012-12-11 11:30:00,32.29,32.35,32.26,32.32,415200.0,21.3031,21.3427,21.2833,21.3229,415200.0
2012-12-11 12:00:00,32.32,32.33,32.22,32.29,494500.0,21.3229,21.3295,21.2569,21.3031,494500.0
2012-12-11 12:30:00,32.28,32.29,32.07,32.07,607000.0,21.2965,21.3031,21.158,21.158,607000.0
2012-12-11 13:00:00,32.08,32.15,32.07,32.09,402700.0,21.1646,21.2108,21.158,21.1712,402700.0
2012-12-11 13:30:00,32.09,32.13,32.08,32.12,321600.0,21.1712,21.1976,21.1646,21.191,321600.0
2012-12-11 14:00:00,32.11,32.12,32.04,32.04,604000.0,21.1844,21.191,21.1382,21.1382,604000.0
2012-12-11 14:30:00,32.04,32.05,31.97,31.99,461000.0,21.1382,21.1448,21.092,21.1052,461000.0
2012-12-11 15:00:00,32.0,32.0,31.9,31.98,450500.0,21.1118,21.1118,21.0458,21.0986,450500.0
2012-12-11 15:30:00,31.98,32.05,31.97,31.98,1493700.0,21.0986,21.1448,21.092,21.0986,1493700.0
2012-12-12 09:30:00,32.08,32.18,32.02,32.09,943100.0,21.1646,21.2305,21.125,21.1712,943100.0
2012-12-12 10:00:00,32.1,32.11,32.01,32.05,592500.0,21.1778,21.1844,21.1184,21.1448,592500.0
2012-12-12 10:30:00,32.05,32.07,31.99,32.04,407600.0,21.1448,21.158,21.1052,21.1382,407600.0
2012-12-12 11:00:00,32.04,32.11,32.01,32.09,390800.0,21.1382,21.1844,21.1184,21.1712,390800.0
2012-12-12 11:30:00,32.09,32.09,31.99,32.0,764100.0,21.1712,21.1712,21.1052,21.1118,764100.0
2012-12-12 12:00:00,32.0,32.01,31.97,32.0,325900.0,21.1118,21.1184,21.092,21.1118,325900.0
2012-12-12 12:30:00,31.99,32.12,31.92,32.08,1867100.0,21.1052,21.191,21.059,21.1646,1867100.0
2012-12-12 13:00:00,32.08,32.11,32.0,32.06,3422800.0,21.1646,21.1844,21.1118,21.1514,3422800.0
2012-12-12 13:30:00,32.05,32.07,31.99,32.04,954300.0,21.1448,21.158,21.1052,21.1382,954300.0
2012-12-12 14:00:00,32.04,32.07,31.94,31.99,605100.0,21.1382,21.158,21.0722,21.1052,605100.0
2012-12-12 14:30:00,31.99,32.01,31.95,31.95,723000.0,21.1052,21.1184,21.0788,21.0788,723000.0
2012-12-12 15:00:00,31.96,31.96,31.81,31.84,941100.0,21.0854,21.0854,20.9864,21.0062,941100.0
2012-12-12 15:30:00,31.84,31.87,31.76,31.86,1769500.0,21.0062,21.026,20.9535,21.0194,1769500.0
2012-12-13 09:30:00,31.88,31.92,31.82,31.87,559700.0,21.0326,21.059,20.993,21.026,559700.0
2012-12-13 10:00:00,31.87,31.93,31.85,31.88,481200.0,21.026,21.0656,21.0128,21.0326,481200.0
2012-12-13 10:30:00,31.88,31.88,31.8,31.82,419800.0,21.0326,21.0326,20.9798,20.993,419800.0
2012-12-13 11:00:00,31.82,31.84,31.71,31.76,686700.0,20.993,21.0062,20.9205,20.9535,686700.0
2012-12-13 11:30:00,31.75,31.87,31.74,31.87,580700.0,20.9469,21.026,20.9403,21.026,580700.0
2012-12-13 12:00:00,31.86,31.87,31.74,31.74,519200.0,21.0194,21.026,20.9403,20.9403,519200.0
2012-12-13 12:30:00,31.74,31.79,31.72,31.73,386700.0,20.9403,20.9732,20.9271,20.9337,386700.0
2012-12-13 13:00:00,31.73,31.76,31.6,31.67,959400.0,20.9337,20.9535,20.8479,20.8941,959400.0
2012-12-13 13:30:00,31.68,31.68,31.55,31.59,345000.0,20.9007,20.9007,20.8149,20.8413,345000.0
2012-12-13 14:00:00,31.58,31.6,31.5,31.6,496000.0,20.8347,20.8479,20.7819,20.8479,496000.0
2012-12-13 14:30:00,31.6,31.61,31.56,31.58,511000.0,20.8479,20.8545,20.8215,20.8347,511000.0
2012-12-13 15:00:00,31.59,31.6,31.54,31.59,594200.0,20.8413,20.8479,20.8083,20.8413,594200.0
2012-12-13 15:30:00,31.6,31.7,31.55,31.58,2116500.0,20.8479,20.9139,20.8149,20.8347,2116500.0
2012-12-14 09:30:00,31.54,31.6,31.49,31.52,751600.0,20.8083,20.8479,20.7753,20.7951,751600.0
2012-12-14 10:00:00,31.52,31.6,31.46,31.49,957200.0,20.7951,20.8479,20.7555,20.7753,957200.0
2012-12-14 10:30:00,31.5,31.59,31.48,31.53,536400.0,20.7819,20.8413,20.7687,20.8017,536400.0
2012-12-14 11:00:00,31.52,31.53,31.43,31.44,464800.0,20.7951,20.8017,20.7357,20.7423,464800.0
2012-12-14 11:30:00,31.45,31.46,31.38,31.4,581700.0,20.7489,20.7555,20.7028,20.7159,581700.0
2012-12-14 12:00:00,31.41,31.43,31.38,31.43,870800.0,20.7225,20.7357,20.7028,20.7357,870800.0
2012-12-14 12:30:00,31.43,31.44,31.38,31.39,397100.0,20.7357,20.7423,20.7028,20.7093,397100.0
2012-12-14 13:00:00,31.4,31.41,31.34,31.35,346400.0,20.7159,20.7225,20.6764,20.683,346400.0
2012-12-14 13:30:00,31.35,31.4,31.33,31.4,344200.0,20.683,20.7159,20.6698,20.7159,344200.0
2012-12-14 14:00:00,31.4,31.41,31.37,31.37,491600.0,20.7159,20.7225,20.6962,20.6962,491600.0
2012-12-14 14:30:00,31.38,31.4,31.29,31.32,735900.0,20.7028,20.7159,20.6434,20.6632,735900.0
2012-12-14 15:00:00,31.32,31.38,31.31,31.37,658100.0,20.6632,20.7028,20.6566,20.6962,658100.0
2012-12-14 15:30:00,31.37,31.43,31.37,31.41,1670000.0,20.6962,20.7357,20.6962,20.7225,1670000.0
2012-12-17 09:30:00,31.47,31.78,31.4,31.77,1321600.0,20.7621,20.9666,20.7159,20.9601,1321600.0
2012-12-17 10:00:00,31.77,31.9,31.72,31.75,1030700.0,20.9601,21.0458,20.9271,20.9469,1030700.0
2012-12-17 10:30:00,31.75,31.86,31.74,31.84,885500.0,20.9469,21.0194,20.9403,21.0062,885500.0
2012-12-17 11:00:00,31.84,31.97,31.84,31.94,656600.0,21.0062,21.092,21.0062,21.0722,656600.0
2012-12-17 11:30:00,31.94,32.03,31.92,31.96,737600.0,21.0722,21.1316,21.059,21.0854,737600.0
2012-12-17 12:00:00,31.96,32.04,31.94,32.02,1337700.0,21.0854,21.1382,21.0722,21.125,1337700.0
2012-12-17 12:30:00,32.02,32.08,31.98,32.05,534200.0,21.125,21.1646,21.0986,21.1448,534200.0
2012-12-17 13:00:00,32.06,32.06,32.0,32.01,533500.0,21.1514,21.1514,21.1118,21.1184,533500.0
2012-12-17 13:30:00,32.01,32.02,31.95,31.95,505600.0,21.1184,21.125,21.0788,21.0788,505600.0
2012-12-17 14:00:00,31.95,31.97,31.84,31.89,834300.0,21.0788,21.092,21.0062,21.0392,834300.0
2012-12-17 14:30:00,31.88,31.93,31.82,31.93,930500.0,21.0326,21.0656,20.993,21.0656,930500.0
2012-12-17 15:00:00,31.93,31.97,31.9,31.96,1084800.0,21.0656,21.092,21.0458,21.0854,1084800.0
2012-12-17 15:30:00,31.95,32.11,31.94,32.09,1754200.0,21.0788,21.1844,21.0722,21.1712,1754200.0
2012-12-18 09:30:00,32.21,32.27,32.11,32.15,1116200.0,21.2503,21.2899,21.1844,21.2108,1116200.0
2012-12-18 10:00:00,32.16,32.37,32.15,32.35,874700.0,21.2174,21.3559,21.2108,21.3427,874700.0
2012-12-18 10:30:00,32.34,32.6,32.34,32.52,812800.0,21.3361,21.5076,21.3361,21.4549,812800.0
2012-12-18 11:00:00,32.52,32.59,32.49,32.49,812400.0,21.4549,21.501,21.4351,21.4351,812400.0
2012-12-18 11:30:00,32.5,32.55,32.46,32.49,553900.0,21.4417,21.4747,21.4153,21.4351,553900.0
2012-12-18 12:00:00,32.49,32.5,32.37,32.48,507300.0,21.4351,21.4417,21.3559,21.4285,507300.0
2012-12-18 12:30:00,32.48,32.66,32.47,32.59,641700.0,21.4285,21.5472,21.4219,21.501,641700.0
2012-12-18 13:00:00,32.59,32.59,32.48,32.49,504500.0,21.501,21.501,21.4285,21.4351,504500.0
2012-12-18 13:30:00,32.48,32.54,32.42,32.44,502300.0,21.4285,21.4681,21.3889,21.4021,502300.0
2012-12-18 14:00:00,32.43,32.5,32.35,32.35,563400.0,21.3955,21.4417,21.3427,21.3427,563400.0
2012-12-18 14:30:00,32.35,32.47,32.33,32.42,621000.0,21.3427,21.4219,21.3295,21.3889,621000.0
2012-12-18 15:00:00,32.43,32.47,32.4,32.45,1040200.0,21.3955,21.4219,21.3757,21.4087,1040200.0
2012-12-18 15:30:00,32.44,32.62,32.41,32.58,2121000.0,21.4021,21.5208,21.3823,21.4944,2121000.0
2012-12-19 09:30:00,32.39,32.64,32.3,32.49,1108000.0,21.3691,21.534,21.3097,21.4351,1108000.0
2012-12-19 10:00:00,32.49,32.51,32.36,32.42,725100.0,21.4351,21.4483,21.3493,21.3889,725100.0
2012-12-19 10:30:00,32.41,32.49,32.39,32.49,755400.0,21.3823,21.4351,21.3691,21.4351,755400.0
2012-12-19 11:00:00,32.48,32.55,32.45,32.5,534600.0,21.4285,21.4747,21.4087,21.4417,534600.0
2012-12-19 11:30:00,32.5,32.57,32.5,32.51,355100.0,21.4417,21.4878,21.4417,21.4483,355100.0
2012-12-19 12:00:00,32.51,32.53,32.46,32.51,535500.0,21.4483,21.4615,21.4153,21.4483,535500.0
2012-12-19 12:30:00,32.5,32.52,32.44,32.45,458000.0,21.4417,21.4549,21.4021,21.4087,458000.0
2012-12-19 13:00:00,32.45,32.47,32.39,32.41,616000.0,21.4087,21.4219,21.3691,21.3823,616000.0
2012-12-19 13:30:00,32.41,32.44,32.36,32.4,469900.0,21.3823,21.4021,21.3493,21.3757,469900.0
2012-12-19 14:00:00,32.4,32.41,32.33,32.36,432500.0,21.3757,21.3823,21.3295,21.3493,432500.0
2012-12-19 14:30:00,32.37,32.38,32.24,32.25,573200.0,21.3559,21.3625,21.2701,21.2767,573200.0
2012-12-19 15:00:00,32.26,32.29,32.22,32.27,594400.0,21.2833,21.3031,21.2569,21.2899,594400.0
2012-12-19 15:30:00,32.28,32.37,32.16,32.19,2151400.0,21.2965,21.3559,21.2174,21.2371,2151400.0
2012-12-20 09:30:00,32.17,32.27,32.03,32.05,1135300.0,21.2239,21.2899,21.1316,21.1448,1135300.0
2012-12-20 10:00:00,32.05,32.27,32.05,32.22,542100.0,21.1448,21.2899,21.1448,21.2569,542100.0
2012-12-20 10:30:00,32.22,32.37,32.2,32.31,767900.0,21.2569,21.3559,21.2437,21.3163,767900.0
2012-12-20 11:00:00,32.31,32.31,32.06,32.08,4860900.0,21.3163,21.3163,21.1514,21.1646,4860900.0
2012-12-20 11:30:00,32.08,32.15,32.03,32.13,1121800.0,21.1646,21.2108,21.1316,21.1976,1121800.0
2012-12-20 12:00:00,32.13,32.16,32.1,32.11,589900.0,21.1976,21.2174,21.1778,21.1844,589900.0
2012-12-20 12:30:00,32.11,32.19,32.1,32.17,769700.0,21.1844,21.2371,21.1778,21.2239,769700.0
2012-12-20 13:00:00,32.17,32.27,32.17,32.26,662200.0,21.2239,21.2899,21.2239,21.2833,662200.0
2012-12-20 13:30:00,32.27,32.4,32.24,32.39,593700.0,21.2899,21.3757,21.2701,21.3691,593700.0
2012-12-20 14:00:00,32.4,32.4,32.29,32.34,476400.0,21.3757,21.3757,21.3031,21.3361,476400.0
2012-12-20 14:30:00,32.35,32.42,32.33,32.4,1195500.0,21.3427,21.3889,21.3295,21.3757,1195500.0
2012-12-20 15:00:00,32.4,32.43,32.34,32.39,1620200.0,21.3757,21.3955,21.3361,21.3691,1620200.0
2012-12-20 15:30:00,32.4,32.45,32.37,32.45,1344100.0,21.3757,21.4087,21.3559,21.4087,1344100.0
2012-12-21 09:30:00,32.15,32.26,31.9,32.24,4500900.0,21.2108,21.2833,21.0458,21.2701,4500900.0
2012-12-21 10:00:00,32.24,32.46,32.2,32.43,954200.0,21.2701,21.4153,21.2437,21.3955,954200.0
2012-12-21 10:30:00,32.43,32.52,32.34,32.36,1193300.0,21.3955,21.4549,21.3361,21.3493,1193300.0
2012-12-21 11:00:00,32.35,32.38,32.25,32.25,797700.0,21.3427,21.3625,21.2767,21.2767,797700.0
2012-12-21 11:30:00,32.25,32.27,32.13,32.27,488000.0,21.2767,21.2899,21.1976,21.2899,488000.0
2012-12-21 12:00:00,32.27,32.31,32.22,32.27,529500.0,21.2899,21.3163,21.2569,21.2899,529500.0
2012-12-21 12:30:00,32.27,32.28,32.18,32.25,677300.0,21.2899,21.2965,21.2305,21.2767,677300.0
2012-12-21 13:00:00,32.25,32.34,32.25,32.31,773100.0,21.2767,21.3361,21.2767,21.3163,773100.0
2012-12-21 13:30:00,32.31,32.41,32.28,32.41,615800.0,21.3163,21.3823,21.2965,21.3823,615800.0
2012-12-21 14:00:00,32.4,32.44,32.3,32.31,676600.0,21.3757,21.4021,21.3097,21.3163,676600.0
2012-12-21 14:30:00,32.3,32.41,32.3,32.39,555600.0,21.3097,21.3823,21.3097,21.3691,555600.0
2012-12-21 15:00:00,32.4,32.5,32.35,32.47,1195200.0,21.3757,21.4417,21.3427,21.4219,1195200.0
2012-12-21 15:30:00,32.46,32.54,32.42,32.48,2828900.0,21.4153,21.4681,21.3889,21.4285,2828900.0
2012-12-24 09:30:00,32.5,32.63,32.39,32.54,575100.0,21.4417,21.5274,21.3691,21.4681,575100.0
2012-12-24 10:00:00,32.54,32.62,32.51,32.54,458100.0,21.4681,21.5208,21.4483,21.4681,458100.0
2012-12-24 10:30:00,32.55,32.59,32.44,32.45,495600.0,21.4747,21.501,21.4021,21.4087,495600.0
2012-12-24 11:00:00,32.44,32.45,32.33,32.34,524200.0,21.4021,21.4087,21.3295,21.3361,524200.0
2012-12-24 11:30:00,32.34,32.41,32.3,32.3,482400.0,21.3361,21.3823,21.3097,21.3097,482400.0
2012-12-24 12:00:00,32.31,32.41,32.3,32.34,377000.0,21.3163,21.3823,21.3097,21.3361,377000.0
2012-12-24 12:30:00,32.33,32.37,32.23,32.28,929600.0,21.3295,21.3559,21.2635,21.2965,929600.0
2012-12-26 09:30:00,32.38,32.4,32.24,32.24,573400.0,21.3625,21.3757,21.2701,21.2701,573400.0
2012-12-26 10:00:00,32.25,32.29,32.17,32.22,455400.0,21.2767,21.3031,21.2239,21.2569,455400.0
2012-12-26 10:30:00,32.22,32.23,32.16,32.18,409500.0,21.2569,21.2635,21.2174,21.2305,409500.0
2012-12-26 11:00:00,32.17,32.19,32.1,32.12,462200.0,21.2239,21.2371,21.1778,21.191,462200.0
2012-12-26 11:30:00,32.12,32.19,32.08,32.19,376000.0,21.191,21.2371,21.1646,21.2371,376000.0
2012-12-26 12:00:00,32.19,32.21,32.16,32.21,413600.0,21.2371,21.2503,21.2174,21.2503,413600.0
2012-12-26 12:30:00,32.2,32.32,32.19,32.3,440500.0,21.2437,21.3229,21.2371,21.3097,440500.0
2012-12-26 13:00:00,32.29,32.31,32.24,32.31,455700.0,21.3031,21.3163,21.2701,21.3163,455700.0
2012-12-26 13:30:00,32.31,32.33,32.22,32.27,428400.0,21.3163,21.3295,21.2569,21.2899,428400.0
2012-12-26 14:00:00,32.27,32.36,32.25,32.26,502100.0,21.2899,21.3493,21.2767,21.2833,502100.0
2012-12-26 14:30:00,32.26,32.4,32.25,32.37,375900.0,21.2833,21.3757,21.2767,21.3559,375900.0
2012-12-26 15:00:00,32.37,32.38,32.29,32.35,517400.0,21.3559,21.3625,21.3031,21.3427,517400.0
2012-12-26 15:30:00,32.34,32.35,32.25,32.27,1110400.0,21.3361,21.3427,21.2767,21.2899,1110400.0
2012-12-27 09:30:00,32.07,32.25,31.97,32.01,535600.0,21.2868,21.4063,21.2204,21.247,535600.0
2012-12-27 10:00:00,32.01,32.02,31.73,31.77,789000.0,21.247,21.2536,21.0611,21.0877,789000.0
2012-12-27 10:30:00,31.78,31.82,31.72,31.75,549600.0,21.0943,21.1209,21.0545,21.0744,549600.0
2012-12-27 11:00:00,31.76,31.78,31.61,31.67,664500.0,21.0811,21.0943,20.9815,21.0213,664500.0
2012-12-27 11:30:00,31.67,31.74,31.63,31.67,655000.0,21.0213,21.0678,20.9948,21.0213,655000.0
2012-12-27 12:00:00,31.67,31.68,31.55,31.59,495700.0,21.0213,21.028,20.9417,20.9682,495700.0
2012-12-27 12:30:00,31.59,31.64,31.52,31.64,469200.0,20.9682,21.0014,20.9218,21.0014,469200.0
2012-12-27 13:00:00,31.64,31.68,31.5,31.52,430600.0,21.0014,21.028,20.9085,20.9218,430600.0
2012-12-27 13:30:00,31.53,31.61,31.52,31.6,503000.0,20.9284,20.9815,20.9218,20.9749,503000.0
2012-12-27 14:00:00,31.6,31.67,31.57,31.63,598700.0,20.9749,21.0213,20.9549,20.9948,598700.0
2012-12-27 14:30:00,31.63,31.9,31.62,31.86,1110100.0,20.9948,21.174,20.9881,21.1474,1110100.0
2012-12-27 15:00:00,31.87,31.97,31.82,31.93,656800.0,21.1541,21.2204,21.1209,21.1939,656800.0
2012-12-27 15:30:00,31.93,32.08,31.92,32.02,1150300.0,21.1939,21.2935,21.1873,21.2536,1150300.0
2012-12-28 09:30:00,31.73,31.84,31.7,31.74,387700.0,21.0611,21.1342,21.0412,21.0678,387700.0
2012-12-28 10:00:00,31.75,31.79,31.68,31.75,683200.0,21.0744,21.101,21.028,21.0744,683200.0
2012-12-28 10:30:00,31.75,31.99,31.75,31.85,563500.0,21.0744,21.2337,21.0744,21.1408,563500.0
2012-12-28 11:00:00,31.85,31.9,31.81,31.88,430800.0,21.1408,21.174,21.1142,21.1607,430800.0
2012-12-28 11:30:00,31.87,31.96,31.86,31.96,324400.0,21.1541,21.2138,21.1474,21.2138,324400.0
2012-12-28 12:00:00,31.96,32.01,31.91,31.99,426600.0,21.2138,21.247,21.1806,21.2337,426600.0
2012-12-28 12:30:00,31.99,31.99,31.95,31.98,256300.0,21.2337,21.2337,21.2072,21.2271,256300.0
2012-12-28 13:00:00,31.98,32.0,31.94,31.99,464700.0,21.2271,21.2404,21.2005,21.2337,464700.0
2012-12-28 13:30:00,31.99,32.01,31.91,31.94,297200.0,21.2337,21.247,21.1806,21.2005,297200.0
2012-12-28 14:00:00,31.94,31.95,31.87,31.91,267900.0,21.2005,21.2072,21.1541,21.1806,267900.0
2012-12-28 14:30:00,31.91,31.92,31.85,31.86,285700.0,21.1806,21.1873,21.1408,21.1474,285700.0
2012-12-28 15:00:00,31.87,31.92,31.85,31.86,455000.0,21.1541,21.1873,21.1408,21.1474,455000.0
2012-12-28 15:30:00,31.87,31.91,31.67,31.69,1853600.0,21.1541,21.1806,21.0213,21.0346,1853600.0
2012-12-31 09:30:00,31.48,31.65,31.48,31.62,650800.0,20.8952,21.008,20.8952,20.9881,650800.0
2012-12-31 10:00:00,31.62,31.66,31.55,31.61,573100.0,20.9881,21.0147,20.9417,20.9815,573100.0
2012-12-31 10:30:00,31.62,31.7,31.54,31.6,497900.0,20.9881,21.0412,20.935,20.9749,497900.0
2012-12-31 11:00:00,31.6,31.75,31.59,31.65,619800.0,20.9749,21.0744,20.9682,21.008,619800.0
2012-12-31 11:30:00,31.65,31.66,31.6,31.6,414000.0,21.008,21.0147,20.9749,20.9749,414000.0
2012-12-31 12:00:00,31.61,31.64,31.59,31.59,258800.0,20.9815,21.0014,20.9682,20.9682,258800.0
2012-12-31 12:30:00,31.6,31.82,31.59,31.7,677700.0,20.9749,21.1209,20.9682,21.0412,677700.0
2012-12-31 13:00:00,31.7,31.75,31.59,31.68,585300.0,21.0412,21.0744,20.9682,21.028,585300.0
2012-12-31 13:30:00,31.68,31.77,31.59,31.67,1033500.0,21.028,21.0877,20.9682,21.0213,1033500.0
2012-12-31 14:00:00,31.67,31.74,31.63,31.73,356500.0,21.0213,21.0678,20.9948,21.0611,356500.0
2012-12-31 14:30:00,31.72,31.9,31.69,31.88,840000.0,21.0545,21.174,21.0346,21.1607,840000.0
2012-12-31 15:00:00,31.88,31.94,31.64,31.7,801500.0,21.1607,21.2005,21.0014,21.0412,801500.0
2012-12-31 15:30:00,31.7,31.95,31.7,31.91,1770400.0,21.0412,21.2072,21.0412,21.1806,1770400.0
2013-01-02 09:30:00,32.46,32.74,32.4,32.63,1087500.0,21.5457,21.7315,21.5059,21.6585,1087500.0
2013-01-02 10:00:00,32.63,32.7,32.57,32.64,774700.0,21.6585,21.705,21.6187,21.6652,774700.0
2013-01-02 10:30:00,32.64,32.64,32.52,32.59,706500.0,21.6652,21.6652,21.5855,21.632,706500.0
2013-01-02 11:00:00,32.59,32.69,32.58,32.68,533500.0,21.632,21.6984,21.6253,21.6917,533500.0
2013-01-02 11:30:00,32.68,32.72,32.65,32.66,464000.0,21.6917,21.7183,21.6718,21.6784,464000.0
2013-01-02 12:00:00,32.66,32.71,32.62,32.65,472600.0,21.6784,21.7116,21.6519,21.6718,472600.0
2013-01-02 12:30:00,32.66,32.69,32.63,32.63,307800.0,21.6784,21.6984,21.6585,21.6585,307800.0
2013-01-02 13:00:00,32.63,32.68,32.63,32.66,330900.0,21.6585,21.6917,21.6585,21.6784,330900.0
2013-01-02 13:30:00,32.66,32.7,32.63,32.64,449400.0,21.6784,21.705,21.6585,21.6652,449400.0
2013-01-02 14:00:00,32.64,32.74,32.63,32.71,398300.0,21.6652,21.7315,21.6585,21.7116,398300.0
2013-01-02 14:30:00,32.71,32.77,32.65,32.76,580300.0,21.7116,21.7515,21.6718,21.7448,580300.0
2013-01-02 15:00:00,32.76,32.83,32.76,32.82,710900.0,21.7448,21.7913,21.7448,21.7846,710900.0
2013-01-02 15:30:00,32.83,32.98,32.8,32.97,2092900.0,21.7913,21.8908,21.7714,21.8842,2092900.0
2013-01-03 09:30:00,32.88,32.96,32.47,32.67,1074700.0,21.8245,21.8776,21.5523,21.6851,1074700.0
2013-01-03 10:00:00,32.68,32.75,32.65,32.67,785900.0,21.6917,21.7382,21.6718,21.6851,785900.0
2013-01-03 10:30:00,32.67,32.73,32.61,32.73,731000.0,21.6851,21.7249,21.6453,21.7249,731000.0
2013-01-03 11:00:00,32.73,32.81,32.69,32.75,562100.0,21.7249,21.778,21.6984,21.7382,562100.0
2013-01-03 11:30:00,32.75,32.77,32.68,32.68,674100.0,21.7382,21.7515,21.6917,21.6917,674100.0
2013-01-03 12:00:00,32.68,32.75,32.65,32.65,552200.0,21.6917,21.7382,21.6718,21.6718,552200.0
2013-01-03 12:30:00,32.66,32.66,32.6,32.61,439900.0,21.6784,21.6784,21.6386,21.6453,439900.0
2013-01-03 13:00:00,32.61,32.64,32.55,32.63,628500.0,21.6453,21.6652,21.6054,21.6585,628500.0
2013-01-03 13:30:00,32.63,32.67,32.62,32.65,366500.0,21.6585,21.6851,21.6519,21.6718,366500.0
2013-01-03 14:00:00,32.66,32.66,32.47,32.48,1090100.0,21.6784,21.6784,21.5523,21.559,1090100.0
2013-01-03 14:30:00,32.49,32.59,32.46,32.55,470500.0,21.5656,21.632,21.5457,21.6054,470500.0
2013-01-03 15:00:00,32.56,32.59,32.5,32.52,654500.0,21.6121,21.632,21.5722,21.5855,654500.0
2013-01-03 15:30:00,32.53,32.58,32.44,32.55,2153800.0,21.5922,21.6253,21.5324,21.6054,2153800.0
2013-01-04 09:30:00,32.87,32.93,32.64,32.89,1713100.0,21.8178,21.8577,21.6652,21.8311,1713100.0
2013-01-04 10:00:00,32.9,32.97,32.8,32.95,1166100.0,21.8377,21.8842,21.7714,21.8709,1166100.0
2013-01-04 10:30:00,32.95,33.05,32.88,32.99,1076000.0,21.8709,21.9373,21.8245,21.8975,1076000.0
2013-01-04 11:00:00,32.99,33.1,32.98,33.08,646000.0,21.8975,21.9705,21.8908,21.9572,646000.0
2013-01-04 11:30:00,33.09,33.13,33.06,33.07,559300.0,21.9639,21.9904,21.9439,21.9506,559300.0
2013-01-04 12:00:00,33.08,33.14,33.07,33.13,681900.0,21.9572,21.997,21.9506,21.9904,681900.0
2013-01-04 12:30:00,33.13,33.14,33.03,33.04,438200.0,21.9904,21.997,21.924,21.9307,438200.0
2013-01-04 13:00:00,33.03,33.07,33.01,33.07,358900.0,21.924,21.9506,21.9108,21.9506,358900.0
2013-01-04 13:30:00,33.07,33.11,33.06,33.08,270500.0,21.9506,21.9771,21.9439,21.9572,270500.0
2013-01-04 14:00:00,33.08,33.13,33.07,33.12,424900.0,21.9572,21.9904,21.9506,21.9838,424900.0
2013-01-04 14:30:00,33.12,33.15,33.08,33.09,463500.0,21.9838,22.0037,21.9572,21.9639,463500.0
2013-01-04 15:00:00,33.1,33.22,33.09,33.22,1054400.0,21.9705,22.0501,21.9639,22.0501,1054400.0
2013-01-04 15:30:00,33.22,33.3,33.19,33.22,1697900.0,22.0501,22.1033,22.0302,22.0501,1697900.0
2013-01-07 09:30:00,33.11,33.17,32.91,32.92,978400.0,21.9771,22.017,21.8444,21.851,978400.0
2013-01-07 10:00:00,32.93,32.94,32.75,32.84,1540500.0,21.8577,21.8643,21.7382,21.7979,1540500.0
2013-01-07 10:30:00,32.84,32.94,32.82,32.91,592300.0,21.7979,21.8643,21.7846,21.8444,592300.0
2013-01-07 11:00:00,32.92,32.94,32.91,32.92,321200.0,21.851,21.8643,21.8444,21.851,321200.0
2013-01-07 11:30:00,32.92,32.95,32.85,32.87,311400.0,21.851,21.8709,21.8046,21.8178,311400.0
2013-01-07 12:00:00,32.88,32.88,32.82,32.85,296500.0,21.8245,21.8245,21.7846,21.8046,296500.0
2013-01-07 12:30:00,32.86,32.91,32.84,32.87,423300.0,21.8112,21.8444,21.7979,21.8178,423300.0
2013-01-07 13:00:00,32.88,32.91,32.87,32.9,307500.0,21.8245,21.8444,21.8178,21.8377,307500.0
2013-01-07 13:30:00,32.9,32.91,32.84,32.9,306100.0,21.8377,21.8444,21.7979,21.8377,306100.0
2013-01-07 14:00:00,32.89,32.95,32.89,32.94,338700.0,21.8311,21.8709,21.8311,21.8643,338700.0
2013-01-07 14:30:00,32.95,32.97,32.93,32.95,433100.0,21.8709,21.8842,21.8577,21.8709,433100.0
2013-01-07 15:00:00,32.95,33.02,32.94,32.98,420500.0,21.8709,21.9174,21.8643,21.8908,420500.0
2013-01-07 15:30:00,32.98,32.99,32.88,32.91,1249500.0,21.8908,21.8975,21.8245,21.8444,1249500.0
2013-01-08 09:30:00,32.76,32.89,32.76,32.82,482800.0,21.7448,21.8311,21.7448,21.7846,482800.0
2013-01-08 10:00:00,32.82,32.84,32.64,32.77,737100.0,21.7846,21.7979,21.6652,21.7515,737100.0
2013-01-08 10:30:00,32.77,32.84,32.74,32.8,453300.0,21.7515,21.7979,21.7315,21.7714,453300.0
2013-01-08 11:00:00,32.8,32.84,32.76,32.82,495600.0,21.7714,21.7979,21.7448,21.7846,495600.0
2013-01-08 11:30:00,32.82,32.87,32.81,32.85,349700.0,21.7846,21.8178,21.778,21.8046,349700.0
2013-01-08 12:00:00,32.85,32.94,32.84,32.86,351200.0,21.8046,21.8643,21.7979,21.8112,351200.0
2013-01-08 12:30:00,32.86,32.87,32.81,32.82,217700.0,21.8112,21.8178,21.778,21.7846,217700.0
2013-01-08 13:00:00,32.82,32.86,32.8,32.84,249300.0,21.7846,21.8112,21.7714,21.7979,249300.0
2013-01-08 13:30:00,32.84,32.89,32.84,32.87,267800.0,21.7979,21.8311,21.7979,21.8178,267800.0
2013-01-08 14:00:00,32.87,32.93,32.87,32.9,288900.0,21.8178,21.8577,21.8178,21.8377,288900.0
2013-01-08 14:30:00,32.9,32.93,32.88,32.91,290300.0,21.8377,21.8577,21.8245,21.8444,290300.0
2013-01-08 15:00:00,32.91,33.02,32.9,33.0,644900.0,21.8444,21.9174,21.8377,21.9041,644900.0
2013-01-08 15:30:00,33.0,33.0,32.89,32.98,1189100.0,21.9041,21.9041,21.8311,21.8908,1189100.0
2013-01-09 09:30:00,33.07,33.34,33.07,33.32,1188500.0,21.9506,22.1298,21.9506,22.1165,1188500.0
2013-01-09 10:00:00,33.33,33.44,33.31,33.43,912100.0,22.1232,22.1962,22.1099,22.1895,912100.0
2013-01-09 10:30:00,33.43,33.43,33.27,33.3,933000.0,22.1895,22.1895,22.0833,22.1033,933000.0
2013-01-09 11:00:00,33.3,33.33,33.27,33.31,428500.0,22.1033,22.1232,22.0833,22.1099,428500.0
2013-01-09 11:30:00,33.31,33.33,33.18,33.2,373400.0,22.1099,22.1232,22.0236,22.0369,373400.0
2013-01-09 12:00:00,33.2,33.24,33.17,33.18,204800.0,22.0369,22.0634,22.017,22.0236,204800.0
2013-01-09 12:30:00,33.19,33.19,33.09,33.15,335900.0,22.0302,22.0302,21.9639,22.0037,335900.0
2013-01-09 13:00:00,33.15,33.29,33.14,33.27,854300.0,22.0037,22.0966,21.997,22.0833,854300.0
2013-01-09 13:30:00,33.27,33.29,33.21,33.22,479400.0,22.0833,22.0966,22.0435,22.0501,479400.0
2013-01-09 14:00:00,33.22,33.23,33.18,33.23,352200.0,22.0501,22.0568,22.0236,22.0568,352200.0
2013-01-09 14:30:00,33.23,33.25,33.13,33.13,675600.0,22.0568,22.0701,21.9904,21.9904,675600.0
2013-01-09 15:00:00,33.13,33.25,33.11,33.2,697300.0,21.9904,22.0701,21.9771,22.0369,697300.0
2013-01-09 15:30:00,33.2,33.28,33.14,33.26,1501500.0,22.0369,22.09,21.997,22.0767,1501500.0
2013-01-10 09:30:00,33.56,33.8,33.27,33.41,1171700.0,22.2758,22.4351,22.0833,22.1763,1171700.0
2013-01-10 10:00:00,33.41,33.56,33.39,33.47,716900.0,22.1763,22.2758,22.163,22.2161,716900.0
2013-01-10 10:30:00,33.47,33.47,33.31,33.32,416400.0,22.2161,22.2161,22.1099,22.1165,416400.0
2013-01-10 11:00:00,33.32,33.4,33.29,33.4,317600.0,22.1165,22.1696,22.0966,22.1696,317600.0
2013-01-10 11:30:00,33.39,33.4,33.26,33.29,656700.0,22.163,22.1696,22.0767,22.0966,656700.0
2013-01-10 12:00:00,33.3,33.3,33.2,33.25,376600.0,22.1033,22.1033,22.0369,22.0701,376600.0
2013-01-10 12:30:00,33.25,33.38,33.24,33.37,406200.0,22.0701,22.1564,22.0634,22.1497,406200.0
2013-01-10 13:00:00,33.38,33.4,33.3,33.32,404500.0,22.1564,22.1696,22.1033,22.1165,404500.0
2013-01-10 13:30:00,33.33,33.41,33.3,33.39,385200.0,22.1232,22.1763,22.1033,22.163,385200.0
2013-01-10 14:00:00,33.39,33.43,33.37,33.42,879800.0,22.163,22.1895,22.1497,22.1829,879800.0
2013-01-10 14:30:00,33.41,33.57,33.4,33.55,581700.0,22.1763,22.2825,22.1696,22.2692,581700.0
2013-01-10 15:00:00,33.55,33.61,33.54,33.61,1047800.0,22.2692,22.309,22.2626,22.309,1047800.0
2013-01-10 15:30:00,33.6,33.64,33.56,33.63,1805400.0,22.3024,22.3289,22.2758,22.3223,1805400.0
2013-01-11 09:30:00,33.58,33.58,33.22,33.29,879300.0,22.2891,22.2891,22.0501,22.0966,879300.0
2013-01-11 10:00:00,33.28,33.42,33.19,33.39,567000.0,22.09,22.1829,22.0302,22.163,567000.0
2013-01-11 10:30:00,33.38,33.5,33.33,33.49,566000.0,22.1564,22.236,22.1232,22.2294,566000.0
2013-01-11 11:00:00,33.49,33.53,33.46,33.48,278500.0,22.2294,22.2559,22.2095,22.2227,278500.0
2013-01-11 11:30:00,33.48,33.48,33.39,33.43,174500.0,22.2227,22.2227,22.163,22.1895,174500.0
2013-01-11 12:00:00,33.44,33.48,33.39,33.46,215300.0,22.1962,22.2227,22.163,22.2095,215300.0
2013-01-11 12:30:00,33.46,33.46,33.37,33.39,143300.0,22.2095,22.2095,22.1497,22.163,143300.0
2013-01-11 13:00:00,33.39,33.4,33.31,33.32,184100.0,22.163,22.1696,22.1099,22.1165,184100.0
2013-01-11 13:30:00,33.32,33.38,33.3,33.32,254400.0,22.1165,22.1564,22.1033,22.1165,254400.0
2013-01-11 14:00:00,33.33,33.37,33.3,33.36,165500.0,22.1232,22.1497,22.1033,22.1431,165500.0
2013-01-11 14:30:00,33.36,33.37,33.32,33.35,274800.0,22.1431,22.1497,22.1165,22.1364,274800.0
2013-01-11 15:00:00,33.35,33.45,33.32,33.41,517900.0,22.1364,22.2028,22.1165,22.1763,517900.0
2013-01-11 15:30:00,33.41,33.57,33.41,33.5,1608200.0,22.1763,22.2825,22.1763,22.236,1608200.0
2013-01-14 09:30:00,33.53,33.57,33.26,33.28,479300.0,22.2559,22.2825,22.0767,22.09,479300.0
2013-01-14 10:00:00,33.28,33.31,33.2,33.27,425200.0,22.09,22.1099,22.0369,22.0833,425200.0
2013-01-14 10:30:00,33.28,33.48,33.28,33.47,516900.0,22.09,22.2227,22.09,22.2161,516900.0
2013-01-14 11:00:00,33.47,33.5,33.42,33.45,388500.0,22.2161,22.236,22.1829,22.2028,388500.0
2013-01-14 11:30:00,33.45,33.46,33.34,33.42,670800.0,22.2028,22.2095,22.1298,22.1829,670800.0
2013-01-14 12:00:00,33.42,33.43,33.33,33.34,268400.0,22.1829,22.1895,22.1232,22.1298,268400.0
2013-01-14 12:30:00,33.34,33.41,33.33,33.39,228300.0,22.1298,22.1763,22.1232,22.163,228300.0
2013-01-14 13:00:00,33.4,33.42,33.33,33.39,219700.0,22.1696,22.1829,22.1232,22.163,219700.0
2013-01-14 13:30:00,33.39,33.43,33.38,33.39,467100.0,22.163,22.1895,22.1564,22.163,467100.0
2013-01-14 14:00:00,33.4,33.45,33.38,33.4,532700.0,22.1696,22.2028,22.1564,22.1696,532700.0
2013-01-14 14:30:00,33.41,33.45,33.4,33.44,266400.0,22.1763,22.2028,22.1696,22.1962,266400.0
2013-01-14 15:00:00,33.43,33.48,33.43,33.47,668700.0,22.1895,22.2227,22.1895,22.2161,668700.0
2013-01-14 15:30:00,33.46,33.48,33.38,33.48,890900.0,22.2095,22.2227,22.1564,22.2227,890900.0
2013-01-15 09:30:00,33.39,33.4,33.09,33.15,1159500.0,22.163,22.1696,21.9639,22.0037,1159500.0
2013-01-15 10:00:00,33.15,33.23,33.07,33.15,1036200.0,22.0037,22.0568,21.9506,22.0037,1036200.0
2013-01-15 10:30:00,33.14,33.23,33.14,33.19,558200.0,21.997,22.0568,21.997,22.0302,558200.0
2013-01-15 11:00:00,33.19,33.36,33.18,33.36,635100.0,22.0302,22.1431,22.0236,22.1431,635100.0
2013-01-15 11:30:00,33.36,33.38,33.29,33.36,511200.0,22.1431,22.1564,22.0966,22.1431,511200.0
2013-01-15 12:00:00,33.35,33.37,33.28,33.28,343400.0,22.1364,22.1497,22.09,22.09,343400.0
2013-01-15 12:30:00,33.29,33.31,33.25,33.25,327800.0,22.0966,22.1099,22.0701,22.0701,327800.0
2013-01-15 13:00:00,33.25,33.31,33.25,33.25,327200.0,22.0701,22.1099,22.0701,22.0701,327200.0
2013-01-15 13:30:00,33.25,33.26,33.09,33.09,467500.0,22.0701,22.0767,21.9639,21.9639,467500.0
2013-01-15 14:00:00,33.09,33.19,33.09,33.14,676000.0,21.9639,22.0302,21.9639,21.997,676000.0
2013-01-15 14:30:00,33.14,33.25,33.13,33.25,563600.0,21.997,22.0701,21.9904,22.0701,563600.0
2013-01-15 15:00:00,33.25,33.29,33.2,33.25,550600.0,22.0701,22.0966,22.0369,22.0701,550600.0
2013-01-15 15:30:00,33.26,33.33,33.24,33.27,1578000.0,22.0767,22.1232,22.0634,22.0833,1578000.0
2013-01-16 09:30:00,32.74,33.18,32.72,33.1,1120500.0,21.7315,22.0236,21.7183,21.9705,1120500.0
2013-01-16 10:00:00,33.09,33.25,33.09,33.23,1050900.0,21.9639,22.0701,21.9639,22.0568,1050900.0
2013-01-16 10:30:00,33.22,33.23,33.1,33.14,526100.0,22.0501,22.0568,21.9705,21.997,526100.0
2013-01-16 11:00:00,33.14,33.23,33.12,33.21,657200.0,21.997,22.0568,21.9838,22.0435,657200.0
2013-01-16 11:30:00,33.21,33.22,33.15,33.21,591800.0,22.0435,22.0501,22.0037,22.0435,591800.0
2013-01-16 12:00:00,33.2,33.21,33.13,33.2,387600.0,22.0369,22.0435,21.9904,22.0369,387600.0
2013-01-16 12:30:00,33.2,33.21,33.16,33.2,332200.0,22.0369,22.0435,22.0103,22.0369,332200.0
2013-01-16 13:00:00,33.21,33.24,33.19,33.2,511700.0,22.0435,22.0634,22.0302,22.0369,511700.0
2013-01-16 13:30:00,33.21,33.27,33.21,33.24,389700.0,22.0435,22.0833,22.0435,22.0634,389700.0
2013-01-16 14:00:00,33.25,33.25,33.18,33.23,275700.0,22.0701,22.0701,22.0236,22.0568,275700.0
2013-01-16 14:30:00,33.23,33.25,33.17,33.21,468500.0,22.0568,22.0701,22.017,22.0435,468500.0
2013-01-16 15:00:00,33.21,33.24,33.17,33.2,760300.0,22.0435,22.0634,22.017,22.0369,760300.0
2013-01-16 15:30:00,33.2,33.23,33.1,33.13,1405200.0,22.0369,22.0568,21.9705,21.9904,1405200.0
2013-01-17 09:30:00,33.36,33.36,33.0,33.27,1145700.0,22.1431,22.1431,21.9041,22.0833,1145700.0
2013-01-17 10:00:00,33.26,33.35,33.21,33.27,847100.0,22.0767,22.1364,22.0435,22.0833,847100.0
2013-01-17 10:30:00,33.27,33.28,33.03,33.06,1134300.0,22.0833,22.09,21.924,21.9439,1134300.0
2013-01-17 11:00:00,33.07,33.15,33.06,33.14,564600.0,21.9506,22.0037,21.9439,21.997,564600.0
2013-01-17 11:30:00,33.15,33.18,33.03,33.03,562200.0,22.0037,22.0236,21.924,21.924,562200.0
2013-01-17 12:00:00,33.03,33.07,32.98,33.02,722300.0,21.924,21.9506,21.8908,21.9174,722300.0
2013-01-17 12:30:00,33.02,33.04,32.86,32.91,958100.0,21.9174,21.9307,21.8112,21.8444,958100.0
2013-01-17 13:00:00,32.91,32.92,32.72,32.73,732900.0,21.8444,21.851,21.7183,21.7249,732900.0
2013-01-17 13:30:00,32.74,33.09,32.73,32.99,1075100.0,21.7315,21.9639,21.7249,21.8975,1075100.0
2013-01-17 14:00:00,32.99,33.1,32.97,33.01,1123000.0,21.8975,21.9705,21.8842,21.9108,1123000.0
2013-01-17 14:30:00,33.01,33.05,32.91,32.93,1437800.0,21.9108,21.9373,21.8444,21.8577,1437800.0
2013-01-17 15:00:00,32.93,33.01,32.91,32.94,2046000.0,21.8577,21.9108,21.8444,21.8643,2046000.0
2013-01-17 15:30:00,32.95,32.97,32.76,32.77,3302100.0,21.8709,21.8842,21.7448,21.7515,3302100.0
2013-01-18 09:30:00,32.89,32.97,32.57,32.7,3091000.0,21.8311,21.8842,21.6187,21.705,3091000.0
2013-01-18 10:00:00,32.69,32.76,32.67,32.72,1316500.0,21.6984,21.7448,21.6851,21.7183,1316500.0
2013-01-18 10:30:00,32.71,32.73,32.67,32.68,662600.0,21.7116,21.7249,21.6851,21.6917,662600.0
2013-01-18 11:00:00,32.68,32.71,32.59,32.7,937400.0,21.6917,21.7116,21.632,21.705,937400.0
2013-01-18 11:30:00,32.69,32.72,32.6,32.66,539600.0,21.6984,21.7183,21.6386,21.6784,539600.0
2013-01-18 12:00:00,32.66,32.66,32.61,32.63,325300.0,21.6784,21.6784,21.6453,21.6585,325300.0
2013-01-18 12:30:00,32.62,32.7,32.58,32.59,1086000.0,21.6519,21.705,21.6253,21.632,1086000.0
2013-01-18 13:00:00,32.59,32.63,32.57,32.62,799700.0,21.632,21.6585,21.6187,21.6519,799700.0
2013-01-18 13:30:00,32.62,32.63,32.57,32.58,515100.0,21.6519,21.6585,21.6187,21.6253,515100.0
2013-01-18 14:00:00,32.57,32.65,32.54,32.61,1198700.0,21.6187,21.6718,21.5988,21.6453,1198700.0
2013-01-18 14:30:00,32.61,32.7,32.59,32.7,2153300.0,21.6453,21.705,21.632,21.705,2153300.0
2013-01-18 15:00:00,32.7,32.75,32.66,32.75,798400.0,21.705,21.7382,21.6784,21.7382,798400.0
2013-01-18 15:30:00,32.75,32.86,32.72,32.85,1844200.0,21.7382,21.8112,21.7183,21.8046,1844200.0
2013-01-22 09:30:00,32.83,32.89,32.67,32.86,822300.0,21.7913,21.8311,21.6851,21.8112,822300.0
2013-01-22 10:00:00,32.86,32.88,32.8,32.87,851800.0,21.8112,21.8245,21.7714,21.8178,851800.0
2013-01-22 10:30:00,32.87,32.93,32.84,32.91,601800.0,21.8178,21.8577,21.7979,21.8444,601800.0
2013-01-22 11:00:00,32.91,32.97,32.87,32.9,668500.0,21.8444,21.8842,21.8178,21.8377,668500.0
2013-01-22 11:30:00,32.91,32.98,32.89,32.97,566500.0,21.8444,21.8908,21.8311,21.8842,566500.0
2013-01-22 12:00:00,32.97,33.06,32.96,33.06,530600.0,21.8842,21.9439,21.8776,21.9439,530600.0
2013-01-22 12:30:00,33.05,33.1,33.01,33.04,565900.0,21.9373,21.9705,21.9108,21.9307,565900.0
2013-01-22 13:00:00,33.04,33.05,32.98,32.99,485700.0,21.9307,21.9373,21.8908,21.8975,485700.0
2013-01-22 13:30:00,32.99,33.0,32.92,32.92,383300.0,21.8975,21.9041,21.851,21.851,383300.0
2013-01-22 14:00:00,32.91,32.96,32.88,32.94,565000.0,21.8444,21.8776,21.8245,21.8643,565000.0
2013-01-22 14:30:00,32.94,32.96,32.89,32.94,613800.0,21.8643,21.8776,21.8311,21.8643,613800.0
2013-01-22 15:00:00,32.95,32.97,32.87,32.95,585700.0,21.8709,21.8842,21.8178,21.8709,585700.0
2013-01-22 15:30:00,32.96,33.04,32.95,33.01,1523300.0,21.8776,21.9307,21.8709,21.9108,1523300.0
2013-01-23 09:30:00,32.92,33.03,32.85,32.99,1019200.0,21.851,21.924,21.8046,21.8975,1019200.0
2013-01-23 10:00:00,33.0,33.0,32.88,32.9,876200.0,21.9041,21.9041,21.8245,21.8377,876200.0
2013-01-23 10:30:00,32.9,32.93,32.88,32.9,839900.0,21.8377,21.8577,21.8245,21.8377,839900.0
2013-01-23 11:00:00,32.9,32.97,32.89,32.91,684100.0,21.8377,21.8842,21.8311,21.8444,684100.0
2013-01-23 11:30:00,32.9,33.02,32.9,33.0,447300.0,21.8377,21.9174,21.8377,21.9041,447300.0
2013-01-23 12:00:00,33.0,33.08,32.98,33.0,491700.0,21.9041,21.9572,21.8908,21.9041,491700.0
2013-01-23 12:30:00,33.0,33.05,32.97,33.05,450800.0,21.9041,21.9373,21.8842,21.9373,450800.0
2013-01-23 13:00:00,33.04,33.05,33.01,33.02,341300.0,21.9307,21.9373,21.9108,21.9174,341300.0
2013-01-23 13:30:00,33.01,33.08,33.0,33.07,393500.0,21.9108,21.9572,21.9041,21.9506,393500.0
2013-01-23 14:00:00,33.07,33.08,32.99,33.06,588200.0,21.9506,21.9572,21.8975,21.9439,588200.0
2013-01-23 14:30:00,33.06,33.09,33.05,33.07,484600.0,21.9439,21.9639,21.9373,21.9506,484600.0
2013-01-23 15:00:00,33.08,33.09,33.01,33.03,508400.0,21.9572,21.9639,21.9108,21.924,508400.0
2013-01-23 15:30:00,33.03,33.09,32.99,33.08,1518500.0,21.924,21.9639,21.8975,21.9572,1518500.0
2013-01-24 09:30:00,33.1,33.36,33.09,33.23,838500.0,21.9705,22.1431,21.9639,22.0568,838500.0
2013-01-24 10:00:00,33.23,33.37,33.19,33.2,444000.0,22.0568,22.1497,22.0302,22.0369,444000.0
2013-01-24 10:30:00,33.2,33.22,33.16,33.16,789800.0,22.0369,22.0501,22.0103,22.0103,789800.0
2013-01-24 11:00:00,33.16,33.2,33.16,33.17,569100.0,22.0103,22.0369,22.0103,22.017,569100.0
2013-01-24 11:30:00,33.18,33.2,33.13,33.15,409800.0,22.0236,22.0369,21.9904,22.0037,409800.0
2013-01-24 12:00:00,33.15,33.16,33.11,33.15,457300.0,22.0037,22.0103,21.9771,22.0037,457300.0
2013-01-24 12:30:00,33.15,33.15,33.04,33.06,535900.0,22.0037,22.0037,21.9307,21.9439,535900.0
2013-01-24 13:00:00,33.07,33.12,33.04,33.11,1004400.0,21.9506,21.9838,21.9307,21.9771,1004400.0
2013-01-24 13:30:00,33.12,33.13,33.0,33.07,536800.0,21.9838,21.9904,21.9041,21.9506,536800.0
2013-01-24 14:00:00,33.08,33.14,33.05,33.1,450600.0,21.9572,21.997,21.9373,21.9705,450600.0
2013-01-24 14:30:00,33.1,33.15,33.07,33.12,489900.0,21.9705,22.0037,21.9506,21.9838,489900.0
2013-01-24 15:00:00,33.12,33.19,33.09,33.17,556200.0,21.9838,22.0302,21.9639,22.017,556200.0
2013-01-24 15:30:00,33.17,33.2,33.08,33.1,1641800.0,22.017,22.0369,21.9572,21.9705,1641800.0
2013-01-25 09:30:00,33.26,33.29,33.1,33.16,1466700.0,22.0767,22.0966,21.9705,22.0103,1466700.0
2013-01-25 10:00:00,33.15,33.16,32.98,32.99,560800.0,22.0037,22.0103,21.8908,21.8975,560800.0
2013-01-25 10:30:00,33.0,33.1,32.97,33.1,494700.0,21.9041,21.9705,21.8842,21.9705,494700.0
2013-01-25 11:00:00,33.1,33.21,33.09,33.16,1123100.0,21.9705,22.0435,21.9639,22.0103,1123100.0
2013-01-25 11:30:00,33.16,33.23,33.13,33.17,532000.0,22.0103,22.0568,21.9904,22.017,532000.0
2013-01-25 12:00:00,33.16,33.21,33.11,33.12,476800.0,22.0103,22.0435,21.9771,21.9838,476800.0
2013-01-25 12:30:00,33.12,33.14,33.1,33.11,195000.0,21.9838,21.997,21.9705,21.9771,195000.0
2013-01-25 13:00:00,33.1,33.14,33.08,33.09,216900.0,21.9705,21.997,21.9572,21.9639,216900.0
2013-01-25 13:30:00,33.09,33.15,33.08,33.13,430800.0,21.9639,22.0037,21.9572,21.9904,430800.0
2013-01-25 14:00:00,33.13,33.16,33.11,33.16,421000.0,21.9904,22.0103,21.9771,22.0103,421000.0
2013-01-25 14:30:00,33.16,33.2,33.11,33.13,468900.0,22.0103,22.0369,21.9771,21.9904,468900.0
2013-01-25 15:00:00,33.13,33.16,33.11,33.15,494600.0,21.9904,22.0103,21.9771,22.0037,494600.0
2013-01-25 15:30:00,33.15,33.17,33.03,33.17,1509200.0,22.0037,22.017,21.924,22.017,1509200.0
2013-01-28 09:30:00,33.25,33.27,32.98,33.03,1942100.0,22.0701,22.0833,21.8908,21.924,1942100.0
2013-01-28 10:00:00,33.03,33.11,32.98,33.1,1287700.0,21.924,21.9771,21.8908,21.9705,1287700.0
2013-01-28 10:30:00,33.1,33.25,33.09,33.14,634700.0,21.9705,22.0701,21.9639,21.997,634700.0
2013-01-28 11:00:00,33.14,33.21,33.14,33.2,415800.0,21.997,22.0435,21.997,22.0369,415800.0
2013-01-28 11:30:00,33.21,33.26,33.2,33.24,437200.0,22.0435,22.0767,22.0369,22.0634,437200.0
2013-01-28 12:00:00,33.23,33.26,33.15,33.2,764200.0,22.0568,22.0767,22.0037,22.0369,764200.0
2013-01-28 12:30:00,33.2,33.2,33.14,33.16,253200.0,22.0369,22.0369,21.997,22.0103,253200.0
2013-01-28 13:00:00,33.16,33.17,33.12,33.13,309200.0,22.0103,22.017,21.9838,21.9904,309200.0
2013-01-28 13:30:00,33.13,33.2,33.12,33.15,413600.0,21.9904,22.0369,21.9838,22.0037,413600.0
2013-01-28 14:00:00,33.16,33.19,33.12,33.15,528800.0,22.0103,22.0302,21.9838,22.0037,528800.0
2013-01-28 14:30:00,33.14,33.17,33.1,33.16,547600.0,21.997,22.017,21.9705,22.0103,547600.0
2013-01-28 15:00:00,33.16,33.23,33.13,33.16,1084600.0,22.0103,22.0568,21.9904,22.0103,1084600.0
2013-01-28 15:30:00,33.17,33.23,33.16,33.18,1825000.0,22.017,22.0568,22.0103,22.0236,1825000.0
2013-01-29 09:30:00,33.14,33.21,33.07,33.09,953700.0,21.997,22.0435,21.9506,21.9639,953700.0
2013-01-29 10:00:00,33.1,33.18,33.07,33.11,811300.0,21.9705,22.0236,21.9506,21.9771,811300.0
2013-01-29 10:30:00,33.11,33.15,33.08,33.09,581700.0,21.9771,22.0037,21.9572,21.9639,581700.0
2013-01-29 11:00:00,33.1,33.19,33.09,33.17,644100.0,21.9705,22.0302,21.9639,22.017,644100.0
2013-01-29 11:30:00,33.17,33.18,33.1,33.14,347600.0,22.017,22.0236,21.9705,21.997,347600.0
2013-01-29 12:00:00,33.14,33.2,33.13,33.19,390000.0,21.997,22.0369,21.9904,22.0302,390000.0
2013-01-29 12:30:00,33.19,33.21,33.16,33.2,415200.0,22.0302,22.0435,22.0103,22.0369,415200.0
2013-01-29 13:00:00,33.2,33.23,33.19,33.22,353800.0,22.0369,22.0568,22.0302,22.0501,353800.0
2013-01-29 13:30:00,33.22,33.29,33.21,33.29,410900.0,22.0501,22.0966,22.0435,22.0966,410900.0
2013-01-29 14:00:00,33.28,33.32,33.27,33.3,375100.0,22.09,22.1165,22.0833,22.1033,375100.0
2013-01-29 14:30:00,33.29,33.33,33.26,33.3,528100.0,22.0966,22.1232,22.0767,22.1033,528100.0
2013-01-29 15:00:00,33.31,33.4,33.29,33.39,1373600.0,22.1099,22.1696,22.0966,22.163,1373600.0
2013-01-29 15:30:00,33.38,33.44,33.33,33.34,2266400.0,22.1564,22.1962,22.1232,22.1298,2266400.0
2013-01-30 09:30:00,32.95,33.14,32.93,32.96,1686900.0,21.8709,21.997,21.8577,21.8776,1686900.0
2013-01-30 10:00:00,32.97,33.02,32.93,32.97,1276400.0,21.8842,21.9174,21.8577,21.8842,1276400.0
2013-01-30 10:30:00,32.97,33.04,32.96,33.02,801400.0,21.8842,21.9307,21.8776,21.9174,801400.0
2013-01-30 11:00:00,33.02,33.19,33.01,33.17,701400.0,21.9174,22.0302,21.9108,22.017,701400.0
2013-01-30 11:30:00,33.17,33.19,33.11,33.13,873300.0,22.017,22.0302,21.9771,21.9904,873300.0
2013-01-30 12:00:00,33.14,33.14,33.07,33.11,437000.0,21.997,21.997,21.9506,21.9771,437000.0
2013-01-30 12:30:00,33.11,33.23,33.1,33.23,314800.0,21.9771,22.0568,21.9705,22.0568,314800.0
2013-01-30 13:00:00,33.22,33.25,33.19,33.21,546400.0,22.0501,22.0701,22.0302,22.0435,546400.0
2013-01-30 13:30:00,33.2,33.22,33.18,33.21,287800.0,22.0369,22.0501,22.0236,22.0435,287800.0
2013-01-30 14:00:00,33.2,33.28,33.18,33.21,612600.0,22.0369,22.09,22.0236,22.0435,612600.0
2013-01-30 14:30:00,33.21,33.23,33.13,33.19,539000.0,22.0435,22.0568,21.9904,22.0302,539000.0
2013-01-30 15:00:00,33.19,33.22,33.12,33.13,648600.0,22.0302,22.0501,21.9838,21.9904,648600.0
2013-01-30 15:30:00,33.13,33.15,33.07,33.13,1615300.0,21.9904,22.0037,21.9506,21.9904,1615300.0
2013-01-31 09:30:00,32.99,33.21,32.98,33.2,654400.0,21.8975,22.0435,21.8908,22.0369,654400.0
2013-01-31 10:00:00,33.2,33.23,33.13,33.2,633700.0,22.0369,22.0568,21.9904,22.0369,633700.0
2013-01-31 10:30:00,33.2,33.25,33.15,33.2,417700.0,22.0369,22.0701,22.0037,22.0369,417700.0
2013-01-31 11:00:00,33.19,33.26,33.18,33.23,636900.0,22.0302,22.0767,22.0236,22.0568,636900.0
2013-01-31 11:30:00,33.23,33.23,33.15,33.17,376800.0,22.0568,22.0568,22.0037,22.017,376800.0
2013-01-31 12:00:00,33.16,33.21,33.16,33.21,349400.0,22.0103,22.0435,22.0103,22.0435,349400.0
2013-01-31 12:30:00,33.21,33.26,33.18,33.23,380500.0,22.0435,22.0767,22.0236,22.0568,380500.0
2013-01-31 13:00:00,33.23,33.25,33.15,33.17,627000.0,22.0568,22.0701,22.0037,22.017,627000.0
2013-01-31 13:30:00,33.16,33.2,33.16,33.19,296100.0,22.0103,22.0369,22.0103,22.0302,296100.0
2013-01-31 14:00:00,33.19,33.2,33.15,33.19,222600.0,22.0302,22.0369,22.0037,22.0302,222600.0
2013-01-31 14:30:00,33.19,33.25,33.18,33.2,480800.0,22.0302,22.0701,22.0236,22.0369,480800.0
2013-01-31 15:00:00,33.19,33.2,33.12,33.13,744500.0,22.0302,22.0369,21.9838,21.9904,744500.0
2013-01-31 15:30:00,33.14,33.2,33.1,33.12,1340600.0,21.997,22.0369,21.9705,21.9838,1340600.0
2013-02-01 09:30:00,33.37,33.44,33.21,33.25,929600.0,22.1497,22.1962,22.0435,22.0701,929600.0
2013-02-01 10:00:00,33.26,33.4,33.25,33.29,917000.0,22.0767,22.1696,22.0701,22.0966,917000.0
2013-02-01 10:30:00,33.29,33.35,33.24,33.35,574200.0,22.0966,22.1364,22.0634,22.1364,574200.0
2013-02-01 11:00:00,33.34,33.41,33.34,33.39,574000.0,22.1298,22.1763,22.1298,22.163,574000.0
2013-02-01 11:30:00,33.39,33.4,33.35,33.38,407400.0,22.163,22.1696,22.1364,22.1564,407400.0
2013-02-01 12:00:00,33.39,33.44,33.38,33.41,322600.0,22.163,22.1962,22.1564,22.1763,322600.0
2013-02-01 12:30:00,33.41,33.43,33.37,33.4,378900.0,22.1763,22.1895,22.1497,22.1696,378900.0
2013-02-01 13:00:00,33.41,33.42,33.35,33.38,371500.0,22.1763,22.1829,22.1364,22.1564,371500.0
2013-02-01 13:30:00,33.38,33.39,33.35,33.37,426300.0,22.1564,22.163,22.1364,22.1497,426300.0
2013-02-01 14:00:00,33.37,33.44,33.34,33.41,476800.0,22.1497,22.1962,22.1298,22.1763,476800.0
2013-02-01 14:30:00,33.42,33.43,33.37,33.4,227300.0,22.1829,22.1895,22.1497,22.1696,227300.0
2013-02-01 15:00:00,33.4,33.43,33.36,33.37,335500.0,22.1696,22.1895,22.1431,22.1497,335500.0
2013-02-01 15:30:00,33.38,33.47,33.37,33.39,1007800.0,22.1564,22.2161,22.1497,22.163,1007800.0
2013-02-04 09:30:00,33.18,33.25,33.0,33.14,788200.0,22.0236,22.0701,21.9041,21.997,788200.0
2013-02-04 10:00:00,33.13,33.14,32.94,33.01,754100.0,21.9904,21.997,21.8643,21.9108,754100.0
2013-02-04 10:30:00,33.0,33.01,32.9,32.9,561200.0,21.9041,21.9108,21.8377,21.8377,561200.0
2013-02-04 11:00:00,32.91,32.97,32.84,32.93,772400.0,21.8444,21.8842,21.7979,21.8577,772400.0
2013-02-04 11:30:00,32.93,32.98,32.89,32.91,378400.0,21.8577,21.8908,21.8311,21.8444,378400.0
2013-02-04 12:00:00,32.92,32.98,32.88,32.96,388200.0,21.851,21.8908,21.8245,21.8776,388200.0
2013-02-04 12:30:00,32.95,33.05,32.95,32.97,242900.0,21.8709,21.9373,21.8709,21.8842,242900.0
2013-02-04 13:00:00,32.97,33.02,32.94,32.97,446600.0,21.8842,21.9174,21.8643,21.8842,446600.0
2013-02-04 13:30:00,32.98,32.99,32.89,32.95,306700.0,21.8908,21.8975,21.8311,21.8709,306700.0
2013-02-04 14:00:00,32.95,32.96,32.89,32.95,393500.0,21.8709,21.8776,21.8311,21.8709,393500.0
2013-02-04 14:30:00,32.96,32.99,32.92,32.97,298300.0,21.8776,21.8975,21.851,21.8842,298300.0
2013-02-04 15:00:00,32.98,33.05,32.97,33.04,516300.0,21.8908,21.9373,21.8842,21.9307,516300.0
2013-02-04 15:30:00,33.04,33.04,32.92,32.95,1676000.0,21.9307,21.9307,21.851,21.8709,1676000.0
2013-02-05 09:30:00,33.11,33.25,33.04,33.21,873700.0,21.9771,22.0701,21.9307,22.0435,873700.0
2013-02-05 10:00:00,33.21,33.22,33.12,33.16,669600.0,22.0435,22.0501,21.9838,22.0103,669600.0
2013-02-05 10:30:00,33.16,33.25,33.1,33.22,688800.0,22.0103,22.0701,21.9705,22.0501,688800.0
2013-02-05 11:00:00,33.23,33.23,33.12,33.15,288900.0,22.0568,22.0568,21.9838,22.0037,288900.0
2013-02-05 11:30:00,33.15,33.18,33.1,33.13,213900.0,22.0037,22.0236,21.9705,21.9904,213900.0
2013-02-05 12:00:00,33.14,33.17,33.06,33.13,658600.0,21.997,22.017,21.9439,21.9904,658600.0
2013-02-05 12:30:00,33.13,33.15,33.1,33.13,250000.0,21.9904,22.0037,21.9705,21.9904,250000.0
2013-02-05 13:00:00,33.12,33.18,33.1,33.18,213300.0,21.9838,22.0236,21.9705,22.0236,213300.0
2013-02-05 13:30:00,33.18,33.2,33.15,33.16,199600.0,22.0236,22.0369,22.0037,22.0103,199600.0
2013-02-05 14:00:00,33.16,33.19,33.15,33.19,170200.0,22.0103,22.0302,22.0037,22.0302,170200.0
2013-02-05 14:30:00,33.19,33.2,33.16,33.17,366000.0,22.0302,22.0369,22.0103,22.017,366000.0
2013-02-05 15:00:00,33.16,33.18,33.14,33.16,465300.0,22.0103,22.0236,21.997,22.0103,465300.0
2013-02-05 15:30:00,33.17,33.18,33.1,33.13,1556700.0,22.017,22.0236,21.9705,21.9904,1556700.0
2013-02-06 09:30:00,32.98,33.14,32.98,33.09,769100.0,21.8908,21.997,21.8908,21.9639,769100.0
2013-02-06 10:00:00,33.08,33.24,33.08,33.23,1065100.0,21.9572,22.0634,21.9572,22.0568,1065100.0
2013-02-06 10:30:00,33.23,33.26,33.13,33.19,1151200.0,22.0568,22.0767,21.9904,22.0302,1151200.0
2013-02-06 11:00:00,33.2,33.34,33.19,33.32,593600.0,22.0369,22.1298,22.0302,22.1165,593600.0
2013-02-06 11:30:00,33.31,33.38,33.3,33.37,647500.0,22.1099,22.1564,22.1033,22.1497,647500.0
2013-02-06 12:00:00,33.37,33.46,33.34,33.45,783000.0,22.1497,22.2095,22.1298,22.2028,783000.0
2013-02-06 12:30:00,33.45,33.49,33.42,33.43,699900.0,22.2028,22.2294,22.1829,22.1895,699900.0
2013-02-06 13:00:00,33.42,33.47,33.36,33.36,837900.0,22.1829,22.2161,22.1431,22.1431,837900.0
2013-02-06 13:30:00,33.36,33.39,33.31,33.36,536800.0,22.1431,22.163,22.1099,22.1431,536800.0
2013-02-06 14:00:00,33.36,33.44,33.34,33.4,377100.0,22.1431,22.1962,22.1298,22.1696,377100.0
2013-02-06 14:30:00,33.4,33.47,33.38,33.47,975500.0,22.1696,22.2161,22.1564,22.2161,975500.0
2013-02-06 15:00:00,33.47,33.58,33.45,33.54,1173700.0,22.2161,22.2891,22.2028,22.2626,1173700.0
2013-02-06 15:30:00,33.54,33.63,33.53,33.6,2013800.0,22.2626,22.3223,22.2559,22.3024,2013800.0
2013-02-07 09:30:00,33.6,33.74,33.57,33.6,989500.0,22.3024,22.3953,22.2825,22.3024,989500.0
2013-02-07 10:00:00,33.6,33.62,33.36,33.39,690800.0,22.3024,22.3157,22.1431,22.163,690800.0
2013-02-07 10:30:00,33.38,33.44,33.32,33.44,455300.0,22.1564,22.1962,22.1165,22.1962,455300.0
2013-02-07 11:00:00,33.44,33.47,33.38,33.43,615900.0,22.1962,22.2161,22.1564,22.1895,615900.0
2013-02-07 11:30:00,33.43,33.44,33.35,33.38,456200.0,22.1895,22.1962,22.1364,22.1564,456200.0
2013-02-07 12:00:00,33.38,33.53,33.38,33.49,625500.0,22.1564,22.2559,22.1564,22.2294,625500.0
2013-02-07 12:30:00,33.48,33.54,33.46,33.47,276000.0,22.2227,22.2626,22.2095,22.2161,276000.0
2013-02-07 13:00:00,33.47,33.57,33.46,33.56,293300.0,22.2161,22.2825,22.2095,22.2758,293300.0
2013-02-07 13:30:00,33.56,33.59,33.5,33.57,416500.0,22.2758,22.2957,22.236,22.2825,416500.0
2013-02-07 14:00:00,33.57,33.59,33.5,33.54,226300.0,22.2825,22.2957,22.236,22.2626,226300.0
2013-02-07 14:30:00,33.53,33.54,33.46,33.53,254700.0,22.2559,22.2626,22.2095,22.2559,254700.0
2013-02-07 15:00:00,33.52,33.55,33.45,33.51,354000.0,22.2493,22.2692,22.2028,22.2426,354000.0
2013-02-07 15:30:00,33.51,33.55,33.48,33.54,1142200.0,22.2426,22.2692,22.2227,22.2626,1142200.0
2013-02-08 09:30:00,33.57,33.69,33.51,33.63,643200.0,22.2825,22.3621,22.2426,22.3223,643200.0
2013-02-08 10:00:00,33.64,33.68,33.57,33.63,560400.0,22.3289,22.3555,22.2825,22.3223,560400.0
2013-02-08 10:30:00,33.62,33.69,33.61,33.64,467200.0,22.3157,22.3621,22.309,22.3289,467200.0
2013-02-08 11:00:00,33.65,33.65,33.59,33.62,372100.0,22.3356,22.3356,22.2957,22.3157,372100.0
2013-02-08 11:30:00,33.62,33.66,33.6,33.61,352200.0,22.3157,22.3422,22.3024,22.309,352200.0
2013-02-08 12:00:00,33.61,33.64,33.57,33.59,239200.0,22.309,22.3289,22.2825,22.2957,239200.0
2013-02-08 12:30:00,33.58,33.65,33.57,33.64,295700.0,22.2891,22.3356,22.2825,22.3289,295700.0
2013-02-08 13:00:00,33.64,33.66,33.59,33.61,255600.0,22.3289,22.3422,22.2957,22.309,255600.0
2013-02-08 13:30:00,33.61,33.68,33.61,33.68,207000.0,22.309,22.3555,22.309,22.3555,207000.0
2013-02-08 14:00:00,33.68,33.69,33.6,33.64,222800.0,22.3555,22.3621,22.3024,22.3289,222800.0
2013-02-08 14:30:00,33.64,33.68,33.61,33.65,192100.0,22.3289,22.3555,22.309,22.3356,192100.0
2013-02-08 15:00:00,33.64,33.65,33.56,33.57,278800.0,22.3289,22.3356,22.2758,22.2825,278800.0
2013-02-08 15:30:00,33.57,33.66,33.56,33.65,1163100.0,22.2825,22.3422,22.2758,22.3356,1163100.0
2013-02-11 09:30:00,33.83,33.98,33.74,33.98,1386800.0,22.455,22.5546,22.3953,22.5546,1386800.0
2013-02-11 10:00:00,33.98,34.12,33.96,34.07,1528200.0,22.5546,22.6475,22.5413,22.6143,1528200.0
2013-02-11 10:30:00,34.06,34.29,34.02,34.28,1135100.0,22.6077,22.7604,22.5812,22.7537,1135100.0
2013-02-11 11:00:00,34.29,34.33,34.13,34.13,1020500.0,22.7604,22.7869,22.6542,22.6542,1020500.0
2013-02-11 11:30:00,34.13,34.21,34.12,34.21,354900.0,22.6542,22.7073,22.6475,22.7073,354900.0
2013-02-11 12:00:00,34.2,34.21,34.1,34.14,332700.0,22.7006,22.7073,22.6343,22.6608,332700.0
2013-02-11 12:30:00,34.14,34.16,34.07,34.15,342300.0,22.6608,22.6741,22.6143,22.6674,342300.0
2013-02-11 13:00:00,34.15,34.18,34.13,34.15,276000.0,22.6674,22.6874,22.6542,22.6674,276000.0
2013-02-11 13:30:00,34.15,34.15,34.02,34.05,426200.0,22.6674,22.6674,22.5812,22.6011,426200.0
2013-02-11 14:00:00,34.05,34.1,34.05,34.1,404400.0,22.6011,22.6343,22.6011,22.6343,404400.0
2013-02-11 14:30:00,34.09,34.18,34.06,34.06,471400.0,22.6276,22.6874,22.6077,22.6077,471400.0
2013-02-11 15:00:00,34.07,34.12,34.05,34.07,367900.0,22.6143,22.6475,22.6011,22.6143,367900.0
2013-02-11 15:30:00,34.07,34.1,34.05,34.08,1474600.0,22.6143,22.6343,22.6011,22.621,1474600.0
2013-02-12 09:30:00,34.1,34.26,34.04,34.21,1080700.0,22.6343,22.7405,22.5944,22.7073,1080700.0
2013-02-12 10:00:00,34.21,34.37,34.2,34.36,913600.0,22.7073,22.8135,22.7006,22.8068,913600.0
2013-02-12 10:30:00,34.36,34.36,34.15,34.18,1121100.0,22.8068,22.8068,22.6674,22.6874,1121100.0
2013-02-12 11:00:00,34.17,34.24,34.15,34.2,689100.0,22.6807,22.7272,22.6674,22.7006,689100.0
2013-02-12 11:30:00,34.2,34.2,34.16,34.17,365800.0,22.7006,22.7006,22.6741,22.6807,365800.0
2013-02-12 12:00:00,34.18,34.27,34.18,34.23,393900.0,22.6874,22.7471,22.6874,22.7205,393900.0
2013-02-12 12:30:00,34.24,34.32,34.21,34.32,672800.0,22.7272,22.7803,22.7073,22.7803,672800.0
2013-02-12 13:00:00,34.32,34.37,34.32,34.36,492000.0,22.7803,22.8135,22.7803,22.8068,492000.0
2013-02-12 13:30:00,34.35,34.4,34.35,34.35,356200.0,22.8002,22.8334,22.8002,22.8002,356200.0
2013-02-12 14:00:00,34.36,34.38,34.31,34.33,385500.0,22.8068,22.8201,22.7736,22.7869,385500.0
2013-02-12 14:30:00,34.33,34.39,34.33,34.34,349100.0,22.7869,22.8268,22.7869,22.7936,349100.0
2013-02-12 15:00:00,34.34,34.35,34.3,34.35,566700.0,22.7936,22.8002,22.767,22.8002,566700.0
2013-02-12 15:30:00,34.34,34.35,34.28,34.32,1301300.0,22.7936,22.8002,22.7537,22.7803,1301300.0
2013-02-13 09:30:00,34.35,34.36,34.1,34.21,750900.0,22.8002,22.8068,22.6343,22.7073,750900.0
2013-02-13 10:00:00,34.2,34.24,34.17,34.19,491600.0,22.7006,22.7272,22.6807,22.694,491600.0
2013-02-13 10:30:00,34.2,34.2,34.11,34.13,301900.0,22.7006,22.7006,22.6409,22.6542,301900.0
2013-02-13 11:00:00,34.13,34.13,33.92,33.95,835700.0,22.6542,22.6542,22.5148,22.5347,835700.0
2013-02-13 11:30:00,33.95,34.02,33.94,34.02,409200.0,22.5347,22.5812,22.5281,22.5812,409200.0
2013-02-13 12:00:00,34.01,34.04,33.97,33.98,203800.0,22.5745,22.5944,22.548,22.5546,203800.0
2013-02-13 12:30:00,33.97,34.07,33.97,33.99,274100.0,22.548,22.6143,22.548,22.5612,274100.0
2013-02-13 13:00:00,34.0,34.02,33.96,33.99,444400.0,22.5679,22.5812,22.5413,22.5612,444400.0
2013-02-13 13:30:00,33.99,34.0,33.94,33.95,346900.0,22.5612,22.5679,22.5281,22.5347,346900.0
2013-02-13 14:00:00,33.96,33.97,33.84,33.91,1013100.0,22.5413,22.548,22.4617,22.5081,1013100.0
2013-02-13 14:30:00,33.91,33.93,33.8,33.86,663000.0,22.5081,22.5214,22.4351,22.475,663000.0
2013-02-13 15:00:00,33.86,33.92,33.85,33.87,464800.0,22.475,22.5148,22.4683,22.4816,464800.0
2013-02-13 15:30:00,33.88,33.94,33.84,33.92,998700.0,22.4882,22.5281,22.4617,22.5148,998700.0
2013-02-14 09:30:00,33.74,33.92,33.74,33.87,424500.0,22.3953,22.5148,22.3953,22.4816,424500.0
2013-02-14 10:00:00,33.86,33.99,33.84,33.97,343400.0,22.475,22.5612,22.4617,22.548,343400.0
2013-02-14 10:30:00,33.97,34.06,33.97,34.0,367100.0,22.548,22.6077,22.548,22.5679,367100.0
2013-02-14 11:00:00,34.0,34.03,33.93,33.93,202400.0,22.5679,22.5878,22.5214,22.5214,202400.0
2013-02-14 11:30:00,33.93,33.96,33.86,33.92,328300.0,22.5214,22.5413,22.475,22.5148,328300.0
2013-02-14 12:00:00,33.92,33.92,33.86,33.88,289700.0,22.5148,22.5148,22.475,22.4882,289700.0
2013-02-14 12:30:00,33.88,33.89,33.84,33.89,290400.0,22.4882,22.4949,22.4617,22.4949,290400.0
2013-02-14 13:00:00,33.89,33.98,33.88,33.96,267100.0,22.4949,22.5546,22.4882,22.5413,267100.0
2013-02-14 13:30:00,33.95,34.0,33.95,33.98,117700.0,22.5347,22.5679,22.5347,22.5546,117700.0
2013-02-14 14:00:00,33.98,34.05,33.98,34.04,186600.0,22.5546,22.6011,22.5546,22.5944,186600.0
2013-02-14 14:30:00,34.04,34.05,33.97,33.98,297200.0,22.5944,22.6011,22.548,22.5546,297200.0
2013-02-14 15:00:00,33.99,34.05,33.97,34.04,314300.0,22.5612,22.6011,22.548,22.5944,314300.0
2013-02-14 15:30:00,34.04,34.05,33.95,34.0,737300.0,22.5944,22.6011,22.5347,22.5679,737300.0
2013-02-15 09:30:00,34.08,34.15,33.96,34.01,1856500.0,22.621,22.6674,22.5413,22.5745,1856500.0
2013-02-15 10:00:00,34.0,34.07,34.0,34.02,371600.0,22.5679,22.6143,22.5679,22.5812,371600.0
2013-02-15 10:30:00,34.02,34.02,33.92,33.99,446700.0,22.5812,22.5812,22.5148,22.5612,446700.0
2013-02-15 11:00:00,33.99,34.0,33.84,33.84,367400.0,22.5612,22.5679,22.4617,22.4617,367400.0
2013-02-15 11:30:00,33.84,33.92,33.82,33.91,352100.0,22.4617,22.5148,22.4484,22.5081,352100.0
2013-02-15 12:00:00,33.91,33.91,33.77,33.82,455800.0,22.5081,22.5081,22.4152,22.4484,455800.0
2013-02-15 12:30:00,33.82,33.82,33.77,33.78,305100.0,22.4484,22.4484,22.4152,22.4219,305100.0
2013-02-15 13:00:00,33.79,33.88,33.78,33.87,253100.0,22.4285,22.4882,22.4219,22.4816,253100.0
2013-02-15 13:30:00,33.87,33.88,33.85,33.85,161600.0,22.4816,22.4882,22.4683,22.4683,161600.0
2013-02-15 14:00:00,33.86,33.86,33.72,33.75,407800.0,22.475,22.475,22.382,22.4019,407800.0
2013-02-15 14:30:00,33.75,33.8,33.72,33.77,319600.0,22.4019,22.4351,22.382,22.4152,319600.0
2013-02-15 15:00:00,33.77,33.89,33.76,33.87,391500.0,22.4152,22.4949,22.4086,22.4816,391500.0
2013-02-15 15:30:00,33.86,33.93,33.85,33.9,1121100.0,22.475,22.5214,22.4683,22.5015,1121100.0
2013-02-19 09:30:00,33.79,34.05,33.71,34.04,932300.0,22.4285,22.6011,22.3754,22.5944,932300.0
2013-02-19 10:00:00,34.03,34.11,33.95,34.1,467800.0,22.5878,22.6409,22.5347,22.6343,467800.0
2013-02-19 10:30:00,34.09,34.11,33.99,34.04,624200.0,22.6276,22.6409,22.5612,22.5944,624200.0
2013-02-19 11:00:00,34.04,34.08,33.98,34.08,515400.0,22.5944,22.621,22.5546,22.621,515400.0
2013-02-19 11:30:00,34.08,34.15,34.05,34.15,315300.0,22.621,22.6674,22.6011,22.6674,315300.0
2013-02-19 12:00:00,34.15,34.15,34.09,34.1,408800.0,22.6674,22.6674,22.6276,22.6343,408800.0
2013-02-19 12:30:00,34.11,34.12,34.06,34.07,410500.0,22.6409,22.6475,22.6077,22.6143,410500.0
2013-02-19 13:00:00,34.07,34.08,34.0,34.01,388700.0,22.6143,22.621,22.5679,22.5745,388700.0
2013-02-19 13:30:00,34.01,34.05,34.01,34.02,269800.0,22.5745,22.6011,22.5745,22.5812,269800.0
2013-02-19 14:00:00,34.02,34.09,34.02,34.07,422500.0,22.5812,22.6276,22.5812,22.6143,422500.0
2013-02-19 14:30:00,34.07,34.08,34.01,34.03,317500.0,22.6143,22.621,22.5745,22.5878,317500.0
2013-02-19 15:00:00,34.03,34.07,34.02,34.03,522000.0,22.5878,22.6143,22.5812,22.5878,522000.0
2013-02-19 15:30:00,34.04,34.08,33.97,34.06,1209200.0,22.5944,22.621,22.548,22.6077,1209200.0
2013-02-20 09:30:00,33.99,34.02,33.88,33.9,506000.0,22.5612,22.5812,22.4882,22.5015,506000.0
2013-02-20 10:00:00,33.9,33.99,33.88,33.97,538800.0,22.5015,22.5612,22.4882,22.548,538800.0
2013-02-20 10:30:00,33.98,34.0,33.92,33.95,516400.0,22.5546,22.5679,22.5148,22.5347,516400.0
2013-02-20 11:00:00,33.95,33.98,33.9,33.92,426200.0,22.5347,22.5546,22.5015,22.5148,426200.0
2013-02-20 11:30:00,33.92,33.98,33.9,33.96,479500.0,22.5148,22.5546,22.5015,22.5413,479500.0
2013-02-20 12:00:00,33.96,34.01,33.95,34.01,305700.0,22.5413,22.5745,22.5347,22.5745,305700.0
2013-02-20 12:30:00,34.01,34.06,33.99,34.0,308200.0,22.5745,22.6077,22.5612,22.5679,308200.0
2013-02-20 13:00:00,34.01,34.02,33.96,33.97,511300.0,22.5745,22.5812,22.5413,22.548,511300.0
2013-02-20 13:30:00,33.98,33.98,33.92,33.95,402000.0,22.5546,22.5546,22.5148,22.5347,402000.0
2013-02-20 14:00:00,33.95,33.96,33.88,33.9,569400.0,22.5347,22.5413,22.4882,22.5015,569400.0
2013-02-20 14:30:00,33.9,33.95,33.85,33.91,808900.0,22.5015,22.5347,22.4683,22.5081,808900.0
2013-02-20 15:00:00,33.91,33.92,33.8,33.92,766600.0,22.5081,22.5148,22.4351,22.5148,766600.0
2013-02-20 15:30:00,33.91,33.94,33.82,33.85,1581200.0,22.5081,22.5281,22.4484,22.4683,1581200.0
2013-02-21 09:30:00,33.82,33.97,33.77,33.89,1418500.0,22.4484,22.548,22.4152,22.4949,1418500.0
2013-02-21 10:00:00,33.89,33.94,33.77,33.93,1037500.0,22.4949,22.5281,22.4152,22.5214,1037500.0
2013-02-21 10:30:00,33.92,33.93,33.79,33.81,1013400.0,22.5148,22.5214,22.4285,22.4418,1013400.0
2013-02-21 11:00:00,33.82,33.85,33.75,33.78,942600.0,22.4484,22.4683,22.4019,22.4219,942600.0
2013-02-21 11:30:00,33.79,33.86,33.77,33.83,525300.0,22.4285,22.475,22.4152,22.455,525300.0
2013-02-21 12:00:00,33.83,33.83,33.74,33.78,301800.0,22.455,22.455,22.3953,22.4219,301800.0
2013-02-21 12:30:00,33.79,33.8,33.7,33.79,246700.0,22.4285,22.4351,22.3688,22.4285,246700.0
2013-02-21 13:00:00,33.79,33.81,33.75,33.8,259600.0,22.4285,22.4418,22.4019,22.4351,259600.0
2013-02-21 13:30:00,33.8,33.82,33.69,33.7,560100.0,22.4351,22.4484,22.3621,22.3688,560100.0
2013-02-21 14:00:00,33.7,33.72,33.65,33.69,490200.0,22.3688,22.382,22.3356,22.3621,490200.0
2013-02-21 14:30:00,33.69,33.79,33.68,33.79,632000.0,22.3621,22.4285,22.3555,22.4285,632000.0
2013-02-21 15:00:00,33.78,33.92,33.74,33.89,648200.0,22.4219,22.5148,22.3953,22.4949,648200.0
2013-02-21 15:30:00,33.89,33.91,33.73,33.75,1473000.0,22.4949,22.5081,22.3887,22.4019,1473000.0
2013-02-22 09:30:00,33.86,33.95,33.73,33.76,671800.0,22.475,22.5347,22.3887,22.4086,671800.0
2013-02-22 10:00:00,33.77,33.79,33.71,33.74,603800.0,22.4152,22.4285,22.3754,22.3953,603800.0
2013-02-22 10:30:00,33.74,33.75,33.59,33.6,864500.0,22.3953,22.4019,22.2957,22.3024,864500.0
2013-02-22 11:00:00,33.61,33.68,33.54,33.61,692200.0,22.309,22.3555,22.2626,22.309,692200.0
2013-02-22 11:30:00,33.6,33.73,33.6,33.61,761100.0,22.3024,22.3887,22.3024,22.309,761100.0
2013-02-22 12:00:00,33.62,33.64,33.56,33.56,377500.0,22.3157,22.3289,22.2758,22.2758,377500.0
2013-02-22 12:30:00,33.57,33.66,33.56,33.65,290600.0,22.2825,22.3422,22.2758,22.3356,290600.0
2013-02-22 13:00:00,33.64,33.67,33.6,33.67,497600.0,22.3289,22.3488,22.3024,22.3488,497600.0
2013-02-22 13:30:00,33.66,33.78,33.66,33.77,407700.0,22.3422,22.4219,22.3422,22.4152,407700.0
2013-02-22 14:00:00,33.76,33.79,33.7,33.72,523600.0,22.4086,22.4285,22.3688,22.382,523600.0
2013-02-22 14:30:00,33.72,33.83,33.71,33.81,428700.0,22.382,22.455,22.3754,22.4418,428700.0
2013-02-22 15:00:00,33.8,33.88,33.77,33.84,678400.0,22.4351,22.4882,22.4152,22.4617,678400.0
2013-02-22 15:30:00,33.85,33.91,33.83,33.89,1228300.0,22.4683,22.5081,22.455,22.4949,1228300.0
2013-02-25 09:30:00,33.94,34.05,33.87,34.0,678700.0,22.5281,22.6011,22.4816,22.5679,678700.0
2013-02-25 10:00:00,34.0,34.1,33.87,33.9,690200.0,22.5679,22.6343,22.4816,22.5015,690200.0
2013-02-25 10:30:00,33.89,33.97,33.79,33.85,875300.0,22.4949,22.548,22.4285,22.4683,875300.0
2013-02-25 11:00:00,33.85,34.07,33.84,34.03,968300.0,22.4683,22.6143,22.4617,22.5878,968300.0
2013-02-25 11:30:00,34.03,34.07,33.73,33.77,650100.0,22.5878,22.6143,22.3887,22.4152,650100.0
2013-02-25 12:00:00,33.77,33.9,33.74,33.88,588700.0,22.4152,22.5015,22.3953,22.4882,588700.0
2013-02-25 12:30:00,33.87,34.02,33.83,33.97,508700.0,22.4816,22.5812,22.455,22.548,508700.0
2013-02-25 13:00:00,33.98,33.99,33.86,33.9,545300.0,22.5546,22.5612,22.475,22.5015,545300.0
2013-02-25 13:30:00,33.9,33.93,33.73,33.76,497300.0,22.5015,22.5214,22.3887,22.4086,497300.0
2013-02-25 14:00:00,33.75,33.82,33.69,33.8,597300.0,22.4019,22.4484,22.3621,22.4351,597300.0
2013-02-25 14:30:00,33.79,33.81,33.69,33.75,442400.0,22.4285,22.4418,22.3621,22.4019,442400.0
2013-02-25 15:00:00,33.75,33.79,33.55,33.58,885100.0,22.4019,22.4285,22.2692,22.2891,885100.0
2013-02-25 15:30:00,33.59,33.62,33.34,33.35,2277600.0,22.2957,22.3157,22.1298,22.1364,2277600.0
2013-02-26 09:30:00,33.53,33.74,33.49,33.71,870900.0,22.2559,22.3953,22.2294,22.3754,870900.0
2013-02-26 10:00:00,33.72,33.77,33.42,33.44,1358300.0,22.382,22.4152,22.1829,22.1962,1358300.0
2013-02-26 10:30:00,33.43,33.6,33.38,33.57,1194000.0,22.1895,22.3024,22.1564,22.2825,1194000.0
2013-02-26 11:00:00,33.57,33.58,33.36,33.48,1036200.0,22.2825,22.2891,22.1431,22.2227,1036200.0
2013-02-26 11:30:00,33.48,33.57,33.44,33.56,456100.0,22.2227,22.2825,22.1962,22.2758,456100.0
2013-02-26 12:00:00,33.56,33.65,33.5,33.62,504800.0,22.2758,22.3356,22.236,22.3157,504800.0
2013-02-26 12:30:00,33.61,33.77,33.59,33.75,785400.0,22.309,22.4152,22.2957,22.4019,785400.0
2013-02-26 13:00:00,33.75,33.78,33.6,33.64,625400.0,22.4019,22.4219,22.3024,22.3289,625400.0
2013-02-26 13:30:00,33.64,33.73,33.62,33.66,346000.0,22.3289,22.3887,22.3157,22.3422,346000.0
2013-02-26 14:00:00,33.66,33.77,33.65,33.74,517200.0,22.3422,22.4152,22.3356,22.3953,517200.0
2013-02-26 14:30:00,33.74,33.79,33.68,33.77,607900.0,22.3953,22.4285,22.3555,22.4152,607900.0
2013-02-26 15:00:00,33.76,33.8,33.7,33.79,817000.0,22.4086,22.4351,22.3688,22.4285,817000.0
2013-02-26 15:30:00,33.79,33.91,33.74,33.81,2277200.0,22.4285,22.5081,22.3953,22.4418,2277200.0
2013-02-27 09:30:00,33.72,33.94,33.63,33.88,835600.0,22.382,22.5281,22.3223,22.4882,835600.0
2013-02-27 10:00:00,33.88,33.93,33.83,33.87,710800.0,22.4882,22.5214,22.455,22.4816,710800.0
2013-02-27 10:30:00,33.86,33.89,33.73,33.78,665300.0,22.475,22.4949,22.3887,22.4219,665300.0
2013-02-27 11:00:00,33.77,33.89,33.76,33.82,571000.0,22.4152,22.4949,22.4086,22.4484,571000.0
2013-02-27 11:30:00,33.82,33.88,33.77,33.85,495800.0,22.4484,22.4882,22.4152,22.4683,495800.0
2013-02-27 12:00:00,33.84,33.94,33.81,33.94,285000.0,22.4617,22.5281,22.4418,22.5281,285000.0
2013-02-27 12:30:00,33.94,33.96,33.87,33.91,336500.0,22.5281,22.5413,22.4816,22.5081,336500.0
2013-02-27 13:00:00,33.92,33.93,33.84,33.86,329900.0,22.5148,22.5214,22.4617,22.475,329900.0
2013-02-27 13:30:00,33.87,33.91,33.84,33.86,373800.0,22.4816,22.5081,22.4617,22.475,373800.0
2013-02-27 14:00:00,33.87,33.98,33.85,33.94,642000.0,22.4816,22.5546,22.4683,22.5281,642000.0
2013-02-27 14:30:00,33.93,33.95,33.88,33.9,548800.0,22.5214,22.5347,22.4882,22.5015,548800.0
2013-02-27 15:00:00,33.89,34.0,33.86,33.96,1130300.0,22.4949,22.5679,22.475,22.5413,1130300.0
2013-02-27 15:30:00,33.96,34.04,33.96,34.03,1407200.0,22.5413,22.5944,22.5413,22.5878,1407200.0
2013-02-28 09:30:00,34.06,34.14,33.92,33.98,870400.0,22.6077,22.6608,22.5148,22.5546,870400.0
2013-02-28 10:00:00,33.98,34.0,33.82,33.85,704200.0,22.5546,22.5679,22.4484,22.4683,704200.0
2013-02-28 10:30:00,33.86,33.9,33.8,33.87,448700.0,22.475,22.5015,22.4351,22.4816,448700.0
2013-02-28 11:00:00,33.87,33.96,33.85,33.93,491200.0,22.4816,22.5413,22.4683,22.5214,491200.0
2013-02-28 11:30:00,33.94,33.96,33.86,33.95,334900.0,22.5281,22.5413,22.475,22.5347,334900.0
2013-02-28 12:00:00,33.95,33.98,33.91,33.94,369000.0,22.5347,22.5546,22.5081,22.5281,369000.0
2013-02-28 12:30:00,33.94,34.0,33.91,33.98,226900.0,22.5281,22.5679,22.5081,22.5546,226900.0
2013-02-28 13:00:00,33.98,34.1,33.98,34.06,326000.0,22.5546,22.6343,22.5546,22.6077,326000.0
2013-02-28 13:30:00,34.07,34.1,34.03,34.06,374400.0,22.6143,22.6343,22.5878,22.6077,374400.0
2013-02-28 14:00:00,34.05,34.13,34.05,34.13,310000.0,22.6011,22.6542,22.6011,22.6542,310000.0
2013-02-28 14:30:00,34.13,34.14,34.04,34.05,766700.0,22.6542,22.6608,22.5944,22.6011,766700.0
2013-02-28 15:00:00,34.05,34.13,34.01,34.12,714200.0,22.6011,22.6542,22.5745,22.6475,714200.0
2013-02-28 15:30:00,34.11,34.15,33.98,33.99,1755400.0,22.6409,22.6674,22.5546,22.5612,1755400.0
2013-03-01 09:30:00,33.75,33.91,33.61,33.9,837700.0,22.4019,22.5081,22.309,22.5015,837700.0
2013-03-01 10:00:00,33.91,34.05,33.85,34.03,614000.0,22.5081,22.6011,22.4683,22.5878,614000.0
2013-03-01 10:30:00,34.03,34.14,34.03,34.1,667000.0,22.5878,22.6608,22.5878,22.6343,667000.0
2013-03-01 11:00:00,34.1,34.15,34.04,34.04,492300.0,22.6343,22.6674,22.5944,22.5944,492300.0
2013-03-01 11:30:00,34.04,34.05,33.88,33.99,437600.0,22.5944,22.6011,22.4882,22.5612,437600.0
2013-03-01 12:00:00,33.99,34.11,33.98,34.03,344000.0,22.5612,22.6409,22.5546,22.5878,344000.0
2013-03-01 12:30:00,34.03,34.14,34.02,34.11,305900.0,22.5878,22.6608,22.5812,22.6409,305900.0
2013-03-01 13:00:00,34.11,34.15,34.08,34.12,349100.0,22.6409,22.6674,22.621,22.6475,349100.0
2013-03-01 13:30:00,34.12,34.13,34.0,34.07,320800.0,22.6475,22.6542,22.5679,22.6143,320800.0
2013-03-01 14:00:00,34.08,34.12,34.0,34.02,293000.0,22.621,22.6475,22.5679,22.5812,293000.0
2013-03-01 14:30:00,34.03,34.07,34.0,34.06,335700.0,22.5878,22.6143,22.5679,22.6077,335700.0
2013-03-01 15:00:00,34.07,34.1,34.03,34.03,497000.0,22.6143,22.6343,22.5878,22.5878,497000.0
2013-03-01 15:30:00,34.03,34.07,33.93,34.01,2255200.0,22.5878,22.6143,22.5214,22.5745,2255200.0
2013-03-04 09:30:00,33.99,34.04,33.92,33.94,1593300.0,22.5612,22.5944,22.5148,22.5281,1593300.0
2013-03-04 10:00:00,33.93,33.98,33.86,33.89,485200.0,22.5214,22.5546,22.475,22.4949,485200.0
2013-03-04 10:30:00,33.89,33.99,33.89,33.95,615200.0,22.4949,22.5612,22.4949,22.5347,615200.0
2013-03-04 11:00:00,33.94,33.96,33.9,33.95,569100.0,22.5281,22.5413,22.5015,22.5347,569100.0
2013-03-04 11:30:00,33.96,34.0,33.93,33.98,340500.0,22.5413,22.5679,22.5214,22.5546,340500.0
2013-03-04 12:00:00,33.98,34.0,33.89,33.9,339600.0,22.5546,22.5679,22.4949,22.5015,339600.0
2013-03-04 12:30:00,33.89,33.96,33.87,33.96,303300.0,22.4949,22.5413,22.4816,22.5413,303300.0
2013-03-04 13:00:00,33.96,34.05,33.93,34.05,511400.0,22.5413,22.6011,22.5214,22.6011,511400.0
2013-03-04 13:30:00,34.05,34.05,33.99,33.99,587600.0,22.6011,22.6011,22.5612,22.5612,587600.0
2013-03-04 14:00:00,34.0,34.15,33.99,34.13,535000.0,22.5679,22.6674,22.5612,22.6542,535000.0
2013-03-04 14:30:00,34.12,34.24,34.09,34.21,403800.0,22.6475,22.7272,22.6276,22.7073,403800.0
2013-03-04 15:00:00,34.2,34.24,34.18,34.22,442800.0,22.7006,22.7272,22.6874,22.7139,442800.0
2013-03-04 15:30:00,34.22,34.29,34.18,34.28,1216200.0,22.7139,22.7604,22.6874,22.7537,1216200.0
2013-03-05 09:30:00,34.44,34.5,34.34,34.49,698700.0,22.8599,22.8998,22.7936,22.8931,698700.0
2013-03-05 10:00:00,34.49,34.69,34.48,34.66,1040900.0,22.8931,23.0259,22.8865,23.006,1040900.0
2013-03-05 10:30:00,34.66,34.73,34.63,34.65,528500.0,23.006,23.0524,22.9861,22.9993,528500.0
2013-03-05 11:00:00,34.65,34.66,34.51,34.51,950100.0,22.9993,23.006,22.9064,22.9064,950100.0
2013-03-05 11:30:00,34.51,34.52,33.94,34.03,2632500.0,22.9064,22.913,22.5281,22.5878,2632500.0
2013-03-05 12:00:00,34.04,34.06,33.58,33.65,2762000.0,22.5944,22.6077,22.2891,22.3356,2762000.0
2013-03-05 12:30:00,33.64,33.9,33.63,33.81,1249200.0,22.3289,22.5015,22.3223,22.4418,1249200.0
2013-03-05 13:00:00,33.8,33.91,33.76,33.9,1282000.0,22.4351,22.5081,22.4086,22.5015,1282000.0
2013-03-05 13:30:00,33.9,33.98,33.87,33.91,633100.0,22.5015,22.5546,22.4816,22.5081,633100.0
2013-03-05 14:00:00,33.91,33.95,33.79,33.89,796900.0,22.5081,22.5347,22.4285,22.4949,796900.0
2013-03-05 14:30:00,33.88,33.98,33.88,33.95,408200.0,22.4882,22.5546,22.4882,22.5347,408200.0
2013-03-05 15:00:00,33.95,33.96,33.76,33.77,886000.0,22.5347,22.5413,22.4086,22.4152,886000.0
2013-03-05 15:30:00,33.77,33.88,33.74,33.8,2291900.0,22.4152,22.4882,22.3953,22.4351,2291900.0
2013-03-06 09:30:00,33.84,33.92,33.7,33.77,1638300.0,22.4617,22.5148,22.3688,22.4152,1638300.0
2013-03-06 10:00:00,33.77,33.77,33.64,33.64,1029800.0,22.4152,22.4152,22.3289,22.3289,1029800.0
2013-03-06 10:30:00,33.64,33.64,33.43,33.49,1404400.0,22.3289,22.3289,22.1895,22.2294,1404400.0
2013-03-06 11:00:00,33.49,33.77,33.49,33.66,1070800.0,22.2294,22.4152,22.2294,22.3422,1070800.0
2013-03-06 11:30:00,33.67,33.74,33.65,33.67,439000.0,22.3488,22.3953,22.3356,22.3488,439000.0
2013-03-06 12:00:00,33.68,33.69,33.57,33.67,520200.0,22.3555,22.3621,22.2825,22.3488,520200.0
2013-03-06 12:30:00,33.67,33.7,33.63,33.63,433000.0,22.3488,22.3688,22.3223,22.3223,433000.0
2013-03-06 13:00:00,33.64,33.78,33.63,33.71,341900.0,22.3289,22.4219,22.3223,22.3754,341900.0
2013-03-06 13:30:00,33.72,33.79,33.68,33.76,439200.0,22.382,22.4285,22.3555,22.4086,439200.0
2013-03-06 14:00:00,33.77,33.79,33.69,33.72,1025000.0,22.4152,22.4285,22.3621,22.382,1025000.0
2013-03-06 14:30:00,33.71,33.78,33.71,33.72,623100.0,22.3754,22.4219,22.3754,22.382,623100.0
2013-03-06 15:00:00,33.73,33.78,33.7,33.73,699700.0,22.3887,22.4219,22.3688,22.3887,699700.0
2013-03-06 15:30:00,33.73,33.76,33.66,33.73,1922300.0,22.3887,22.4086,22.3422,22.3887,1922300.0
2013-03-07 09:30:00,33.78,34.11,33.74,34.02,1066100.0,22.4219,22.6409,22.3953,22.5812,1066100.0
2013-03-07 10:00:00,34.03,34.09,33.96,34.02,1125800.0,22.5878,22.6276,22.5413,22.5812,1125800.0
2013-03-07 10:30:00,34.02,34.07,33.94,33.94,741400.0,22.5812,22.6143,22.5281,22.5281,741400.0
2013-03-07 11:00:00,33.94,34.0,33.92,34.0,774100.0,22.5281,22.5679,22.5148,22.5679,774100.0
2013-03-07 11:30:00,34.0,34.01,33.96,34.0,522700.0,22.5679,22.5745,22.5413,22.5679,522700.0
2013-03-07 12:00:00,34.0,34.02,33.98,34.02,532100.0,22.5679,22.5812,22.5546,22.5812,532100.0
2013-03-07 12:30:00,34.02,34.04,33.98,34.0,310400.0,22.5812,22.5944,22.5546,22.5679,310400.0
2013-03-07 13:00:00,33.99,34.03,33.98,34.02,308300.0,22.5612,22.5878,22.5546,22.5812,308300.0
2013-03-07 13:30:00,34.02,34.02,33.93,34.0,354500.0,22.5812,22.5812,22.5214,22.5679,354500.0
2013-03-07 14:00:00,34.0,34.04,33.97,34.04,381400.0,22.5679,22.5944,22.548,22.5944,381400.0
2013-03-07 14:30:00,34.03,34.08,34.01,34.06,472400.0,22.5878,22.621,22.5745,22.6077,472400.0
2013-03-07 15:00:00,34.06,34.11,34.02,34.11,715300.0,22.6077,22.6409,22.5812,22.6409,715300.0
2013-03-07 15:30:00,34.11,34.18,34.1,34.15,2611500.0,22.6409,22.6874,22.6343,22.6674,2611500.0
2013-03-08 09:30:00,34.25,34.36,34.08,34.15,912000.0,22.7338,22.8068,22.621,22.6674,912000.0
2013-03-08 10:00:00,34.15,34.16,34.04,34.13,530100.0,22.6674,22.6741,22.5944,22.6542,530100.0
2013-03-08 10:30:00,34.12,34.18,34.02,34.06,417800.0,22.6475,22.6874,22.5812,22.6077,417800.0
2013-03-08 11:00:00,34.06,34.15,34.02,34.1,373300.0,22.6077,22.6674,22.5812,22.6343,373300.0
2013-03-08 11:30:00,34.11,34.13,34.06,34.11,257100.0,22.6409,22.6542,22.6077,22.6409,257100.0
2013-03-08 12:00:00,34.11,34.14,34.07,34.12,416600.0,22.6409,22.6608,22.6143,22.6475,416600.0
2013-03-08 12:30:00,34.12,34.17,34.08,34.17,296900.0,22.6475,22.6807,22.621,22.6807,296900.0
2013-03-08 13:00:00,34.16,34.25,34.16,34.25,267100.0,22.6741,22.7338,22.6741,22.7338,267100.0
2013-03-08 13:30:00,34.25,34.3,34.23,34.28,445200.0,22.7338,22.767,22.7205,22.7537,445200.0
2013-03-08 14:00:00,34.28,34.3,34.24,34.29,607400.0,22.7537,22.767,22.7272,22.7604,607400.0
2013-03-08 14:30:00,34.28,34.31,34.21,34.24,403600.0,22.7537,22.7736,22.7073,22.7272,403600.0
2013-03-08 15:00:00,34.24,34.29,34.23,34.27,640600.0,22.7272,22.7604,22.7205,22.7471,640600.0
2013-03-08 15:30:00,34.28,34.33,34.21,34.21,1429400.0,22.7537,22.7869,22.7073,22.7073,1429400.0
2013-03-11 09:30:00,34.25,34.37,34.23,34.3,488000.0,22.7338,22.8135,22.7205,22.767,488000.0
2013-03-11 10:00:00,34.3,34.31,34.2,34.23,763000.0,22.767,22.7736,22.7006,22.7205,763000.0
2013-03-11 10:30:00,34.24,34.31,34.22,34.27,690100.0,22.7272,22.7736,22.7139,22.7471,690100.0
2013-03-11 11:00:00,34.27,34.47,34.27,34.47,532100.0,22.7471,22.8799,22.7471,22.8799,532100.0
2013-03-11 11:30:00,34.47,34.53,34.46,34.53,294400.0,22.8799,22.9197,22.8732,22.9197,294400.0
2013-03-11 12:00:00,34.53,34.59,34.49,34.55,717300.0,22.9197,22.9595,22.8931,22.933,717300.0
2013-03-11 12:30:00,34.54,34.54,34.42,34.46,901900.0,22.9263,22.9263,22.8467,22.8732,901900.0
2013-03-11 13:00:00,34.46,34.49,34.44,34.45,445100.0,22.8732,22.8931,22.8599,22.8666,445100.0
2013-03-11 13:30:00,34.45,34.47,34.42,34.46,301500.0,22.8666,22.8799,22.8467,22.8732,301500.0
2013-03-11 14:00:00,34.46,34.5,34.45,34.46,435500.0,22.8732,22.8998,22.8666,22.8732,435500.0
2013-03-11 14:30:00,34.47,34.47,34.39,34.46,681600.0,22.8799,22.8799,22.8268,22.8732,681600.0
2013-03-11 15:00:00,34.46,34.46,34.39,34.41,274400.0,22.8732,22.8732,22.8268,22.84,274400.0
2013-03-11 15:30:00,34.41,34.43,34.37,34.42,1239200.0,22.84,22.8533,22.8135,22.8467,1239200.0
2013-03-12 09:30:00,34.37,34.38,34.26,34.34,788900.0,22.8135,22.8201,22.7405,22.7936,788900.0
2013-03-12 10:00:00,34.34,34.37,34.31,34.37,544500.0,22.7936,22.8135,22.7736,22.8135,544500.0
2013-03-12 10:30:00,34.37,34.37,34.33,34.36,529100.0,22.8135,22.8135,22.7869,22.8068,529100.0
2013-03-12 11:00:00,34.35,34.36,34.22,34.26,470700.0,22.8002,22.8068,22.7139,22.7405,470700.0
2013-03-12 11:30:00,34.26,34.35,34.24,34.33,251000.0,22.7405,22.8002,22.7272,22.7869,251000.0
2013-03-12 12:00:00,34.32,34.35,34.31,34.34,449600.0,22.7803,22.8002,22.7736,22.7936,449600.0
2013-03-12 12:30:00,34.34,34.37,34.31,34.33,366100.0,22.7936,22.8135,22.7736,22.7869,366100.0
2013-03-12 13:00:00,34.34,34.35,34.29,34.31,291000.0,22.7936,22.8002,22.7604,22.7736,291000.0
2013-03-12 13:30:00,34.31,34.34,34.27,34.28,216900.0,22.7736,22.7936,22.7471,22.7537,216900.0
2013-03-12 14:00:00,34.27,34.29,34.22,34.27,234400.0,22.7471,22.7604,22.7139,22.7471,234400.0
2013-03-12 14:30:00,34.27,34.3,34.25,34.25,185900.0,22.7471,22.767,22.7338,22.7338,185900.0
2013-03-12 15:00:00,34.26,34.37,34.25,34.34,415700.0,22.7405,22.8135,22.7338,22.7936,415700.0
2013-03-12 15:30:00,34.34,34.37,34.31,34.36,999400.0,22.7936,22.8135,22.7736,22.8068,999400.0
2013-03-13 09:30:00,34.31,34.31,34.08,34.2,659000.0,22.7736,22.7736,22.621,22.7006,659000.0
2013-03-13 10:00:00,34.2,34.21,34.1,34.16,843800.0,22.7006,22.7073,22.6343,22.6741,843800.0
2013-03-13 10:30:00,34.15,34.19,34.11,34.11,405500.0,22.6674,22.694,22.6409,22.6409,405500.0
2013-03-13 11:00:00,34.12,34.26,34.1,34.21,692500.0,22.6475,22.7405,22.6343,22.7073,692500.0
2013-03-13 11:30:00,34.21,34.22,34.15,34.16,242800.0,22.7073,22.7139,22.6674,22.6741,242800.0
2013-03-13 12:00:00,34.17,34.2,34.16,34.19,273200.0,22.6807,22.7006,22.6741,22.694,273200.0
2013-03-13 12:30:00,34.19,34.21,34.16,34.16,319700.0,22.694,22.7073,22.6741,22.6741,319700.0
2013-03-13 13:00:00,34.17,34.23,34.15,34.22,390200.0,22.6807,22.7205,22.6674,22.7139,390200.0
2013-03-13 13:30:00,34.22,34.23,34.19,34.19,191100.0,22.7139,22.7205,22.694,22.694,191100.0
2013-03-13 14:00:00,34.19,34.22,34.15,34.2,482200.0,22.694,22.7139,22.6674,22.7006,482200.0
2013-03-13 14:30:00,34.2,34.22,34.15,34.19,369200.0,22.7006,22.7139,22.6674,22.694,369200.0
2013-03-13 15:00:00,34.19,34.21,34.15,34.2,527800.0,22.694,22.7073,22.6674,22.7006,527800.0
2013-03-13 15:30:00,34.2,34.26,34.19,34.21,1301300.0,22.7006,22.7405,22.694,22.7073,1301300.0
2013-03-14 09:30:00,34.31,34.35,34.09,34.09,1284600.0,22.7736,22.8002,22.6276,22.6276,1284600.0
2013-03-14 10:00:00,34.09,34.1,33.96,33.99,1299300.0,22.6276,22.6343,22.5413,22.5612,1299300.0
2013-03-14 10:30:00,34.0,34.09,33.95,34.09,658700.0,22.5679,22.6276,22.5347,22.6276,658700.0
2013-03-14 11:00:00,34.09,34.09,34.0,34.05,524700.0,22.6276,22.6276,22.5679,22.6011,524700.0
2013-03-14 11:30:00,34.04,34.05,33.97,33.98,632300.0,22.5944,22.6011,22.548,22.5546,632300.0
2013-03-14 12:00:00,33.98,34.0,33.93,33.97,601000.0,22.5546,22.5679,22.5214,22.548,601000.0
2013-03-14 12:30:00,33.96,33.98,33.89,33.91,482000.0,22.5413,22.5546,22.4949,22.5081,482000.0
2013-03-14 13:00:00,33.91,33.95,33.87,33.94,748500.0,22.5081,22.5347,22.4816,22.5281,748500.0
2013-03-14 13:30:00,33.94,33.96,33.9,33.94,752200.0,22.5281,22.5413,22.5015,22.5281,752200.0
2013-03-14 14:00:00,33.94,33.98,33.93,33.95,575200.0,22.5281,22.5546,22.5214,22.5347,575200.0
2013-03-14 14:30:00,33.95,33.96,33.9,33.93,682500.0,22.5347,22.5413,22.5015,22.5214,682500.0
2013-03-14 15:00:00,33.93,33.98,33.91,33.93,807600.0,22.5214,22.5546,22.5081,22.5214,807600.0
2013-03-14 15:30:00,33.93,34.09,33.91,34.06,2138400.0,22.5214,22.6276,22.5081,22.6077,2138400.0
2013-03-15 09:30:00,33.83,34.22,33.81,34.03,3794600.0,22.455,22.7139,22.4418,22.5878,3794600.0
2013-03-15 10:00:00,34.03,34.3,34.01,34.23,1162400.0,22.5878,22.767,22.5745,22.7205,1162400.0
2013-03-15 10:30:00,34.23,34.29,34.2,34.23,615000.0,22.7205,22.7604,22.7006,22.7205,615000.0
2013-03-15 11:00:00,34.23,34.3,34.19,34.2,684900.0,22.7205,22.767,22.694,22.7006,684900.0
2013-03-15 11:30:00,34.2,34.22,34.15,34.21,315400.0,22.7006,22.7139,22.6674,22.7073,315400.0
2013-03-15 12:00:00,34.2,34.29,34.18,34.26,306400.0,22.7006,22.7604,22.6874,22.7405,306400.0
2013-03-15 12:30:00,34.25,34.29,34.23,34.27,302500.0,22.7338,22.7604,22.7205,22.7471,302500.0
2013-03-15 13:00:00,34.27,34.28,34.19,34.19,380600.0,22.7471,22.7537,22.694,22.694,380600.0
2013-03-15 13:30:00,34.19,34.25,34.19,34.23,406900.0,22.694,22.7338,22.694,22.7205,406900.0
2013-03-15 14:00:00,34.22,34.26,34.15,34.17,540500.0,22.7139,22.7405,22.6674,22.6807,540500.0
2013-03-15 14:30:00,34.17,34.18,34.02,34.09,1014500.0,22.6807,22.6874,22.5812,22.6276,1014500.0
2013-03-15 15:00:00,34.09,34.12,34.05,34.08,891800.0,22.6276,22.6475,22.6011,22.621,891800.0
2013-03-15 15:30:00,34.08,34.29,34.08,34.23,2408900.0,22.621,22.7604,22.621,22.7205,2408900.0
2013-03-18 09:30:00,33.92,34.05,33.8,34.02,644700.0,22.5148,22.6011,22.4351,22.5812,644700.0
2013-03-18 10:00:00,34.02,34.07,33.96,34.04,614000.0,22.5812,22.6143,22.5413,22.5944,614000.0
2013-03-18 10:30:00,34.04,34.11,34.02,34.03,450400.0,22.5944,22.6409,22.5812,22.5878,450400.0
2013-03-18 11:00:00,34.03,34.13,34.03,34.09,509300.0,22.5878,22.6542,22.5878,22.6276,509300.0
2013-03-18 11:30:00,34.08,34.13,34.04,34.13,341700.0,22.621,22.6542,22.5944,22.6542,341700.0
2013-03-18 12:00:00,34.13,34.2,34.13,34.15,406300.0,22.6542,22.7006,22.6542,22.6674,406300.0
2013-03-18 12:30:00,34.15,34.18,34.12,34.17,236400.0,22.6674,22.6874,22.6475,22.6807,236400.0
2013-03-18 13:00:00,34.18,34.18,34.08,34.08,206100.0,22.6874,22.6874,22.621,22.621,206100.0
2013-03-18 13:30:00,34.08,34.09,34.04,34.05,268500.0,22.621,22.6276,22.5944,22.6011,268500.0
2013-03-18 14:00:00,34.05,34.18,34.05,34.17,323900.0,22.6011,22.6874,22.6011,22.6807,323900.0
2013-03-18 14:30:00,34.17,34.19,34.11,34.16,594300.0,22.6807,22.694,22.6409,22.6741,594300.0
2013-03-18 15:00:00,34.17,34.22,34.08,34.11,712500.0,22.6807,22.7139,22.621,22.6409,712500.0
2013-03-18 15:30:00,34.1,34.14,34.05,34.14,1446400.0,22.6343,22.6608,22.6011,22.6608,1446400.0
2013-03-19 09:30:00,34.18,34.26,34.05,34.11,626200.0,22.6874,22.7405,22.6011,22.6409,626200.0
2013-03-19 10:00:00,34.11,34.17,34.07,34.08,697800.0,22.6409,22.6807,22.6143,22.621,697800.0
2013-03-19 10:30:00,34.07,34.09,34.01,34.09,306100.0,22.6143,22.6276,22.5745,22.6276,306100.0
2013-03-19 11:00:00,34.09,34.1,33.99,34.01,395400.0,22.6276,22.6343,22.5612,22.5745,395400.0
2013-03-19 11:30:00,34.0,34.04,33.84,33.86,646800.0,22.5679,22.5944,22.4617,22.475,646800.0
2013-03-19 12:00:00,33.87,34.04,33.78,34.02,653100.0,22.4816,22.5944,22.4219,22.5812,653100.0
2013-03-19 12:30:00,34.02,34.09,33.95,33.99,491200.0,22.5812,22.6276,22.5347,22.5612,491200.0
2013-03-19 13:00:00,33.98,34.03,33.89,33.95,434100.0,22.5546,22.5878,22.4949,22.5347,434100.0
2013-03-19 13:30:00,33.94,33.99,33.89,33.97,533700.0,22.5281,22.5612,22.4949,22.548,533700.0
2013-03-19 14:00:00,33.97,34.01,33.9,33.95,537100.0,22.548,22.5745,22.5015,22.5347,537100.0
2013-03-19 14:30:00,33.96,34.04,33.93,33.95,481800.0,22.5413,22.5944,22.5214,22.5347,481800.0
2013-03-19 15:00:00,33.94,34.07,33.91,33.97,998900.0,22.5281,22.6143,22.5081,22.548,998900.0
2013-03-19 15:30:00,33.96,33.99,33.88,33.95,1614000.0,22.5413,22.5612,22.4882,22.5347,1614000.0
2013-03-20 09:30:00,34.12,34.23,34.11,34.15,491900.0,22.6475,22.7205,22.6409,22.6674,491900.0
2013-03-20 10:00:00,34.15,34.21,34.09,34.2,538200.0,22.6674,22.7073,22.6276,22.7006,538200.0
2013-03-20 10:30:00,34.2,34.23,34.13,34.16,586800.0,22.7006,22.7205,22.6542,22.6741,586800.0
2013-03-20 11:00:00,34.16,34.19,34.15,34.18,378200.0,22.6741,22.694,22.6674,22.6874,378200.0
2013-03-20 11:30:00,34.18,34.21,34.15,34.2,563600.0,22.6874,22.7073,22.6674,22.7006,563600.0
2013-03-20 12:00:00,34.2,34.24,34.15,34.24,410500.0,22.7006,22.7272,22.6674,22.7272,410500.0
2013-03-20 12:30:00,34.24,34.25,34.12,34.14,1328300.0,22.7272,22.7338,22.6475,22.6608,1328300.0
2013-03-20 13:00:00,34.14,34.17,34.13,34.15,476900.0,22.6608,22.6807,22.6542,22.6674,476900.0
2013-03-20 13:30:00,34.14,34.15,34.06,34.06,294500.0,22.6608,22.6674,22.6077,22.6077,294500.0
2013-03-20 14:00:00,34.06,34.12,34.02,34.08,760000.0,22.6077,22.6475,22.5812,22.621,760000.0
2013-03-20 14:30:00,34.08,34.09,34.04,34.05,586200.0,22.621,22.6276,22.5944,22.6011,586200.0
2013-03-20 15:00:00,34.06,34.06,33.98,34.0,781100.0,22.6077,22.6077,22.5546,22.5679,781100.0
2013-03-20 15:30:00,34.0,34.02,33.89,33.95,2059600.0,22.5679,22.5812,22.4949,22.5347,2059600.0
2013-03-21 09:30:00,33.78,33.83,33.75,33.8,510500.0,22.4219,22.455,22.4019,22.4351,510500.0
2013-03-21 10:00:00,33.8,33.8,33.68,33.76,443400.0,22.4351,22.4351,22.3555,22.4086,443400.0
2013-03-21 10:30:00,33.76,33.86,33.73,33.84,505500.0,22.4086,22.475,22.3887,22.4617,505500.0
2013-03-21 11:00:00,33.84,33.85,33.79,33.83,1077100.0,22.4617,22.4683,22.4285,22.455,1077100.0
2013-03-21 11:30:00,33.83,33.87,33.8,33.83,788100.0,22.455,22.4816,22.4351,22.455,788100.0
2013-03-21 12:00:00,33.83,33.83,33.76,33.78,235700.0,22.455,22.455,22.4086,22.4219,235700.0
2013-03-21 12:30:00,33.77,33.79,33.73,33.74,229800.0,22.4152,22.4285,22.3887,22.3953,229800.0
2013-03-21 13:00:00,33.73,33.76,33.63,33.64,415000.0,22.3887,22.4086,22.3223,22.3289,415000.0
2013-03-21 13:30:00,33.64,33.65,33.57,33.62,489700.0,22.3289,22.3356,22.2825,22.3157,489700.0
2013-03-21 14:00:00,33.61,33.68,33.52,33.62,476200.0,22.309,22.3555,22.2493,22.3157,476200.0
2013-03-21 14:30:00,33.62,33.63,33.56,33.59,459300.0,22.3157,22.3223,22.2758,22.2957,459300.0
2013-03-21 15:00:00,33.59,33.61,33.5,33.54,1027100.0,22.2957,22.309,22.236,22.2626,1027100.0
2013-03-21 15:30:00,33.55,33.6,33.51,33.54,2105500.0,22.2692,22.3024,22.2426,22.2626,2105500.0
2013-03-22 09:30:00,33.59,33.63,33.44,33.52,1812800.0,22.2957,22.3223,22.1962,22.2493,1812800.0
2013-03-22 10:00:00,33.52,33.61,33.48,33.59,1692800.0,22.2493,22.309,22.2227,22.2957,1692800.0
2013-03-22 10:30:00,33.59,33.63,33.52,33.59,698600.0,22.2957,22.3223,22.2493,22.2957,698600.0
2013-03-22 11:00:00,33.59,33.73,33.58,33.72,567500.0,22.2957,22.3887,22.2891,22.382,567500.0
2013-03-22 11:30:00,33.72,33.75,33.64,33.65,388700.0,22.382,22.4019,22.3289,22.3356,388700.0
2013-03-22 12:00:00,33.65,33.69,33.6,33.61,317800.0,22.3356,22.3621,22.3024,22.309,317800.0
2013-03-22 12:30:00,33.61,33.62,33.58,33.6,273600.0,22.309,22.3157,22.2891,22.3024,273600.0
2013-03-22 13:00:00,33.6,33.66,33.58,33.64,376700.0,22.3024,22.3422,22.2891,22.3289,376700.0
2013-03-22 13:30:00,33.63,33.66,33.56,33.58,462600.0,22.3223,22.3422,22.2758,22.2891,462600.0
2013-03-22 14:00:00,33.57,33.64,33.55,33.6,490400.0,22.2825,22.3289,22.2692,22.3024,490400.0
2013-03-22 14:30:00,33.6,33.65,33.59,33.65,308100.0,22.3024,22.3356,22.2957,22.3356,308100.0
2013-03-22 15:00:00,33.65,33.65,33.54,33.56,429300.0,22.3356,22.3356,22.2626,22.2758,429300.0
2013-03-22 15:30:00,33.56,33.59,33.47,33.59,1363200.0,22.2758,22.2957,22.2161,22.2957,1363200.0
2013-03-25 09:30:00,33.77,33.82,33.71,33.74,496000.0,22.4152,22.4484,22.3754,22.3953,496000.0
2013-03-25 10:00:00,33.75,33.76,33.69,33.7,382200.0,22.4019,22.4086,22.3621,22.3688,382200.0
2013-03-25 10:30:00,33.7,33.77,33.67,33.69,597000.0,22.3688,22.4152,22.3488,22.3621,597000.0
2013-03-25 11:00:00,33.68,33.7,33.58,33.61,824600.0,22.3555,22.3688,22.2891,22.309,824600.0
2013-03-25 11:30:00,33.6,33.72,33.59,33.67,442200.0,22.3024,22.382,22.2957,22.3488,442200.0
2013-03-25 12:00:00,33.68,33.7,33.55,33.56,390700.0,22.3555,22.3688,22.2692,22.2758,390700.0
2013-03-25 12:30:00,33.57,33.62,33.51,33.52,459800.0,22.2825,22.3157,22.2426,22.2493,459800.0
2013-03-25 13:00:00,33.51,33.52,33.45,33.51,557000.0,22.2426,22.2493,22.2028,22.2426,557000.0
2013-03-25 13:30:00,33.5,33.65,33.47,33.6,1017900.0,22.236,22.3356,22.2161,22.3024,1017900.0
2013-03-25 14:00:00,33.61,33.64,33.56,33.61,650500.0,22.309,22.3289,22.2758,22.309,650500.0
2013-03-25 14:30:00,33.61,33.66,33.57,33.63,521200.0,22.309,22.3422,22.2825,22.3223,521200.0
2013-03-25 15:00:00,33.63,33.64,33.53,33.55,582900.0,22.3223,22.3289,22.2559,22.2692,582900.0
2013-03-25 15:30:00,33.55,33.7,33.55,33.69,1373800.0,22.2692,22.3688,22.2692,22.3621,1373800.0
2013-03-26 09:30:00,33.67,33.69,33.53,33.65,697100.0,22.4782,22.4916,22.3848,22.4649,697100.0
2013-03-26 10:00:00,33.65,33.7,33.59,33.7,1010500.0,22.4649,22.4983,22.4248,22.4983,1010500.0
2013-03-26 10:30:00,33.7,33.75,33.57,33.73,668400.0,22.4983,22.5316,22.4115,22.5183,668400.0
2013-03-26 11:00:00,33.74,33.75,33.6,33.64,392400.0,22.525,22.5316,22.4315,22.4582,392400.0
2013-03-26 11:30:00,33.64,33.68,33.62,33.65,367600.0,22.4582,22.4849,22.4449,22.4649,367600.0
2013-03-26 12:00:00,33.66,33.68,33.61,33.64,364000.0,22.4716,22.4849,22.4382,22.4582,364000.0
2013-03-26 12:30:00,33.64,33.64,33.57,33.59,815500.0,22.4582,22.4582,22.4115,22.4248,815500.0
2013-03-26 13:00:00,33.59,33.68,33.58,33.66,533800.0,22.4248,22.4849,22.4182,22.4716,533800.0
2013-03-26 13:30:00,33.66,33.7,33.65,33.68,305300.0,22.4716,22.4983,22.4649,22.4849,305300.0
2013-03-26 14:00:00,33.68,33.75,33.68,33.72,369500.0,22.4849,22.5316,22.4849,22.5116,369500.0
2013-03-26 14:30:00,33.72,33.73,33.67,33.68,378900.0,22.5116,22.5183,22.4782,22.4849,378900.0
2013-03-26 15:00:00,33.68,33.72,33.66,33.69,493200.0,22.4849,22.5116,22.4716,22.4916,493200.0
2013-03-26 15:30:00,33.7,33.72,33.63,33.69,1416300.0,22.4983,22.5116,22.4515,22.4916,1416300.0
2013-03-27 09:30:00,33.49,33.61,33.4,33.56,609000.0,22.3581,22.4382,22.298,22.4048,609000.0
2013-03-27 10:00:00,33.57,33.61,33.52,33.59,422000.0,22.4115,22.4382,22.3781,22.4248,422000.0
2013-03-27 10:30:00,33.59,33.67,33.55,33.65,435200.0,22.4248,22.4782,22.3981,22.4649,435200.0
2013-03-27 11:00:00,33.66,33.69,33.62,33.64,320700.0,22.4716,22.4916,22.4449,22.4582,320700.0
2013-03-27 11:30:00,33.65,33.73,33.63,33.7,425200.0,22.4649,22.5183,22.4515,22.4983,425200.0
2013-03-27 12:00:00,33.7,33.75,33.68,33.69,462300.0,22.4983,22.5316,22.4849,22.4916,462300.0
2013-03-27 12:30:00,33.7,33.73,33.69,33.7,204500.0,22.4983,22.5183,22.4916,22.4983,204500.0
2013-03-27 13:00:00,33.69,33.7,33.65,33.67,272800.0,22.4916,22.4983,22.4649,22.4782,272800.0
2013-03-27 13:30:00,33.66,33.77,33.65,33.76,355000.0,22.4716,22.545,22.4649,22.5383,355000.0
2013-03-27 14:00:00,33.77,33.82,33.75,33.81,296100.0,22.545,22.5784,22.5316,22.5717,296100.0
2013-03-27 14:30:00,33.81,33.84,33.78,33.8,325600.0,22.5717,22.5917,22.5517,22.565,325600.0
2013-03-27 15:00:00,33.8,33.82,33.76,33.79,362100.0,22.565,22.5784,22.5383,22.5583,362100.0
2013-03-27 15:30:00,33.79,33.84,33.73,33.78,1020700.0,22.5583,22.5917,22.5183,22.5517,1020700.0
2013-03-28 09:30:00,33.71,33.85,33.71,33.79,370700.0,22.5049,22.5984,22.5049,22.5583,370700.0
2013-03-28 10:00:00,33.79,33.9,33.79,33.89,418100.0,22.5583,22.6318,22.5583,22.6251,418100.0
2013-03-28 10:30:00,33.89,33.95,33.87,33.94,414800.0,22.6251,22.6652,22.6118,22.6585,414800.0
2013-03-28 11:00:00,33.94,33.96,33.89,33.92,268400.0,22.6585,22.6718,22.6251,22.6451,268400.0
2013-03-28 11:30:00,33.92,33.94,33.87,33.9,261600.0,22.6451,22.6585,22.6118,22.6318,261600.0
2013-03-28 12:00:00,33.89,33.91,33.85,33.86,315900.0,22.6251,22.6385,22.5984,22.6051,315900.0
2013-03-28 12:30:00,33.86,33.89,33.85,33.88,117900.0,22.6051,22.6251,22.5984,22.6184,117900.0
2013-03-28 13:00:00,33.88,33.89,33.85,33.85,134700.0,22.6184,22.6251,22.5984,22.5984,134700.0
2013-03-28 13:30:00,33.86,33.86,33.83,33.84,216000.0,22.6051,22.6051,22.5851,22.5917,216000.0
2013-03-28 14:00:00,33.84,33.88,33.84,33.87,280800.0,22.5917,22.6184,22.5917,22.6118,280800.0
2013-03-28 14:30:00,33.86,33.87,33.85,33.86,207100.0,22.6051,22.6118,22.5984,22.6051,207100.0
2013-03-28 15:00:00,33.86,33.94,33.85,33.92,476100.0,22.6051,22.6585,22.5984,22.6451,476100.0
2013-03-28 15:30:00,33.91,33.95,33.9,33.91,1473100.0,22.6385,22.6652,22.6318,22.6385,1473100.0
2013-04-01 09:30:00,33.93,33.96,33.85,33.9,551600.0,22.6518,22.6718,22.5984,22.6318,551600.0
2013-04-01 10:00:00,33.9,33.95,33.84,33.94,439900.0,22.6318,22.6652,22.5917,22.6585,439900.0
2013-04-01 10:30:00,33.94,33.94,33.86,33.89,558300.0,22.6585,22.6585,22.6051,22.6251,558300.0
2013-04-01 11:00:00,33.88,33.93,33.86,33.9,389100.0,22.6184,22.6518,22.6051,22.6318,389100.0
2013-04-01 11:30:00,33.9,33.91,33.85,33.86,304600.0,22.6318,22.6385,22.5984,22.6051,304600.0
2013-04-01 12:00:00,33.86,33.88,33.84,33.87,214500.0,22.6051,22.6184,22.5917,22.6118,214500.0
2013-04-01 12:30:00,33.87,33.91,33.84,33.91,251700.0,22.6118,22.6385,22.5917,22.6385,251700.0
2013-04-01 13:00:00,33.9,33.94,33.88,33.92,169900.0,22.6318,22.6585,22.6184,22.6451,169900.0
2013-04-01 13:30:00,33.92,33.97,33.91,33.97,247300.0,22.6451,22.6785,22.6385,22.6785,247300.0
2013-04-01 14:00:00,33.97,34.04,33.96,34.04,656200.0,22.6785,22.7253,22.6718,22.7253,656200.0
2013-04-01 14:30:00,34.03,34.04,33.95,33.96,478600.0,22.7186,22.7253,22.6652,22.6718,478600.0
2013-04-01 15:00:00,33.96,33.98,33.9,33.93,610000.0,22.6718,22.6852,22.6318,22.6518,610000.0
2013-04-01 15:30:00,33.93,34.02,33.9,33.99,1074100.0,22.6518,22.7119,22.6318,22.6919,1074100.0
2013-04-02 09:30:00,34.03,34.13,34.0,34.09,465800.0,22.7186,22.7853,22.6985,22.7586,465800.0
2013-04-02 10:00:00,34.09,34.11,34.01,34.1,691400.0,22.7586,22.772,22.7052,22.7653,691400.0
2013-04-02 10:30:00,34.1,34.1,34.06,34.09,596300.0,22.7653,22.7653,22.7386,22.7586,596300.0
2013-04-02 11:00:00,34.09,34.11,34.08,34.09,557600.0,22.7586,22.772,22.752,22.7586,557600.0
2013-04-02 11:30:00,34.09,34.1,34.05,34.07,409300.0,22.7586,22.7653,22.7319,22.7453,409300.0
2013-04-02 12:00:00,34.07,34.07,34.05,34.07,252600.0,22.7453,22.7453,22.7319,22.7453,252600.0
2013-04-02 12:30:00,34.07,34.07,34.04,34.04,330300.0,22.7453,22.7453,22.7253,22.7253,330300.0
2013-04-02 13:00:00,34.05,34.06,34.04,34.05,370500.0,22.7319,22.7386,22.7253,22.7319,370500.0
2013-04-02 13:30:00,34.05,34.12,34.05,34.12,720500.0,22.7319,22.7787,22.7319,22.7787,720500.0
2013-04-02 14:00:00,34.11,34.12,34.05,34.05,591400.0,22.772,22.7787,22.7319,22.7319,591400.0
2013-04-02 14:30:00,34.05,34.11,34.01,34.05,1017800.0,22.7319,22.772,22.7052,22.7319,1017800.0
2013-04-02 15:00:00,34.05,34.08,33.96,33.99,816200.0,22.7319,22.752,22.6718,22.6919,816200.0
2013-04-02 15:30:00,34.0,34.12,33.94,34.1,1763100.0,22.6985,22.7787,22.6585,22.7653,1763100.0
2013-04-03 09:30:00,34.06,34.11,33.77,33.82,1102700.0,22.7386,22.772,22.545,22.5784,1102700.0
2013-04-03 10:00:00,33.81,33.84,33.7,33.81,1021500.0,22.5717,22.5917,22.4983,22.5717,1021500.0
2013-04-03 10:30:00,33.81,33.82,33.72,33.73,569900.0,22.5717,22.5784,22.5116,22.5183,569900.0
2013-04-03 11:00:00,33.72,33.79,33.68,33.79,523900.0,22.5116,22.5583,22.4849,22.5583,523900.0
2013-04-03 11:30:00,33.78,33.83,33.75,33.8,749700.0,22.5517,22.5851,22.5316,22.565,749700.0
2013-04-03 12:00:00,33.8,33.81,33.76,33.76,424000.0,22.565,22.5717,22.5383,22.5383,424000.0
2013-04-03 12:30:00,33.76,33.79,33.7,33.7,553400.0,22.5383,22.5583,22.4983,22.4983,553400.0
2013-04-03 13:00:00,33.7,33.75,33.66,33.68,652100.0,22.4983,22.5316,22.4716,22.4849,652100.0
2013-04-03 13:30:00,33.68,33.74,33.65,33.67,1123400.0,22.4849,22.525,22.4649,22.4782,1123400.0
2013-04-03 14:00:00,33.67,33.7,33.63,33.66,714900.0,22.4782,22.4983,22.4515,22.4716,714900.0
2013-04-03 14:30:00,33.65,33.7,33.65,33.66,618600.0,22.4649,22.4983,22.4649,22.4716,618600.0
2013-04-03 15:00:00,33.66,33.66,33.61,33.62,919300.0,22.4716,22.4716,22.4382,22.4449,919300.0
2013-04-03 15:30:00,33.62,33.7,33.52,33.67,2241900.0,22.4449,22.4983,22.3781,22.4782,2241900.0
2013-04-04 09:30:00,33.75,33.87,33.66,33.8,749000.0,22.5316,22.6118,22.4716,22.565,749000.0
2013-04-04 10:00:00,33.8,33.95,33.71,33.74,926800.0,22.565,22.6652,22.5049,22.525,926800.0
2013-04-04 10:30:00,33.74,33.83,33.7,33.81,507800.0,22.525,22.5851,22.4983,22.5717,507800.0
2013-04-04 11:00:00,33.81,33.83,33.74,33.8,357000.0,22.5717,22.5851,22.525,22.565,357000.0
2013-04-04 11:30:00,33.8,33.81,33.68,33.68,438000.0,22.565,22.5717,22.4849,22.4849,438000.0
2013-04-04 12:00:00,33.69,33.71,33.65,33.7,440100.0,22.4916,22.5049,22.4649,22.4983,440100.0
2013-04-04 12:30:00,33.69,33.76,33.68,33.73,455900.0,22.4916,22.5383,22.4849,22.5183,455900.0
2013-04-04 13:00:00,33.73,33.77,33.66,33.75,465200.0,22.5183,22.545,22.4716,22.5316,465200.0
2013-04-04 13:30:00,33.75,33.81,33.73,33.74,423700.0,22.5316,22.5717,22.5183,22.525,423700.0
2013-04-04 14:00:00,33.75,33.79,33.72,33.77,401900.0,22.5316,22.5583,22.5116,22.545,401900.0
2013-04-04 14:30:00,33.78,33.79,33.75,33.76,390900.0,22.5517,22.5583,22.5316,22.5383,390900.0
2013-04-04 15:00:00,33.75,33.86,33.75,33.84,916300.0,22.5316,22.6051,22.5316,22.5917,916300.0
2013-04-04 15:30:00,33.83,33.89,33.8,33.83,1424500.0,22.5851,22.6251,22.565,22.5851,1424500.0
2013-04-05 09:30:00,33.53,33.53,33.18,33.22,1435400.0,22.3848,22.3848,22.1511,22.1778,1435400.0
2013-04-05 10:00:00,33.21,33.36,33.21,33.35,1272400.0,22.1711,22.2713,22.1711,22.2646,1272400.0
2013-04-05 10:30:00,33.35,33.36,33.29,33.33,1161100.0,22.2646,22.2713,22.2245,22.2513,1161100.0
2013-04-05 11:00:00,33.33,33.35,33.29,33.3,757500.0,22.2513,22.2646,22.2245,22.2312,757500.0
2013-04-05 11:30:00,33.29,33.31,33.26,33.27,637600.0,22.2245,22.2379,22.2045,22.2112,637600.0
2013-04-05 12:00:00,33.27,33.29,33.23,33.25,749300.0,22.2112,22.2245,22.1845,22.1978,749300.0
2013-04-05 12:30:00,33.26,33.29,33.21,33.23,702900.0,22.2045,22.2245,22.1711,22.1845,702900.0
2013-04-05 13:00:00,33.23,33.3,33.21,33.3,702400.0,22.1845,22.2312,22.1711,22.2312,702400.0
2013-04-05 13:30:00,33.3,33.32,33.26,33.28,582900.0,22.2312,22.2446,22.2045,22.2179,582900.0
2013-04-05 14:00:00,33.28,33.29,33.19,33.2,908300.0,22.2179,22.2245,22.1578,22.1645,908300.0
2013-04-05 14:30:00,33.2,33.26,33.18,33.24,886400.0,22.1645,22.2045,22.1511,22.1912,886400.0
2013-04-05 15:00:00,33.24,33.24,33.19,33.2,759100.0,22.1912,22.1912,22.1578,22.1645,759100.0
2013-04-05 15:30:00,33.2,33.39,33.19,33.34,2500900.0,22.1645,22.2913,22.1578,22.2579,2500900.0
2013-04-08 09:30:00,33.36,33.36,33.24,33.27,660200.0,22.2713,22.2713,22.1912,22.2112,660200.0
2013-04-08 10:00:00,33.27,33.36,33.24,33.35,612600.0,22.2112,22.2713,22.1912,22.2646,612600.0
2013-04-08 10:30:00,33.34,33.36,33.29,33.3,622600.0,22.2579,22.2713,22.2245,22.2312,622600.0
2013-04-08 11:00:00,33.31,33.34,33.29,33.32,324000.0,22.2379,22.2579,22.2245,22.2446,324000.0
2013-04-08 11:30:00,33.32,33.33,33.3,33.32,321200.0,22.2446,22.2513,22.2312,22.2446,321200.0
2013-04-08 12:00:00,33.31,33.36,33.31,33.34,237100.0,22.2379,22.2713,22.2379,22.2579,237100.0
2013-04-08 12:30:00,33.34,33.36,33.3,33.31,212900.0,22.2579,22.2713,22.2312,22.2379,212900.0
2013-04-08 13:00:00,33.32,33.36,33.3,33.36,241200.0,22.2446,22.2713,22.2312,22.2713,241200.0
2013-04-08 13:30:00,33.36,33.44,33.35,33.41,410400.0,22.2713,22.3247,22.2646,22.3047,410400.0
2013-04-08 14:00:00,33.41,33.51,33.41,33.51,369800.0,22.3047,22.3714,22.3047,22.3714,369800.0
2013-04-08 14:30:00,33.51,33.55,33.48,33.54,375100.0,22.3714,22.3981,22.3514,22.3914,375100.0
2013-04-08 15:00:00,33.54,33.62,33.53,33.62,505000.0,22.3914,22.4449,22.3848,22.4449,505000.0
2013-04-08 15:30:00,33.62,33.69,33.59,33.68,1371200.0,22.4449,22.4916,22.4248,22.4849,1371200.0
2013-04-09 09:30:00,33.73,33.82,33.7,33.77,597300.0,22.5183,22.5784,22.4983,22.545,597300.0
2013-04-09 10:00:00,33.76,33.8,33.63,33.65,756000.0,22.5383,22.565,22.4515,22.4649,756000.0
2013-04-09 10:30:00,33.65,33.66,33.6,33.62,520800.0,22.4649,22.4716,22.4315,22.4449,520800.0
2013-04-09 11:00:00,33.62,33.65,33.55,33.61,334300.0,22.4449,22.4649,22.3981,22.4382,334300.0
2013-04-09 11:30:00,33.62,33.65,33.6,33.65,280600.0,22.4449,22.4649,22.4315,22.4649,280600.0
2013-04-09 12:00:00,33.65,33.73,33.63,33.73,213300.0,22.4649,22.5183,22.4515,22.5183,213300.0
2013-04-09 12:30:00,33.73,33.79,33.73,33.75,211800.0,22.5183,22.5583,22.5183,22.5316,211800.0
2013-04-09 13:00:00,33.75,33.86,33.72,33.81,326500.0,22.5316,22.6051,22.5116,22.5717,326500.0
2013-04-09 13:30:00,33.82,33.87,33.81,33.82,304900.0,22.5784,22.6118,22.5717,22.5784,304900.0
2013-04-09 14:00:00,33.81,33.9,33.81,33.88,323200.0,22.5717,22.6318,22.5717,22.6184,323200.0
2013-04-09 14:30:00,33.88,33.94,33.88,33.9,421500.0,22.6184,22.6585,22.6184,22.6318,421500.0
2013-04-09 15:00:00,33.9,33.92,33.83,33.85,484200.0,22.6318,22.6451,22.5851,22.5984,484200.0
2013-04-09 15:30:00,33.85,33.86,33.7,33.7,1345400.0,22.5984,22.6051,22.4983,22.4983,1345400.0
2013-04-10 09:30:00,33.72,34.08,33.71,34.07,705100.0,22.5116,22.752,22.5049,22.7453,705100.0
2013-04-10 10:00:00,34.08,34.1,33.93,34.0,710600.0,22.752,22.7653,22.6518,22.6985,710600.0
2013-04-10 10:30:00,34.01,34.12,34.0,34.11,396900.0,22.7052,22.7787,22.6985,22.772,396900.0
2013-04-10 11:00:00,34.12,34.15,34.1,34.14,423900.0,22.7787,22.7987,22.7653,22.792,423900.0
2013-04-10 11:30:00,34.14,34.25,34.09,34.25,750000.0,22.792,22.8654,22.7586,22.8654,750000.0
2013-04-10 12:00:00,34.24,34.25,34.2,34.22,365200.0,22.8588,22.8654,22.8321,22.8454,365200.0
2013-04-10 12:30:00,34.22,34.28,34.19,34.27,733200.0,22.8454,22.8855,22.8254,22.8788,733200.0
2013-04-10 13:00:00,34.27,34.29,34.23,34.24,631600.0,22.8788,22.8922,22.8521,22.8588,631600.0
2013-04-10 13:30:00,34.25,34.25,34.2,34.24,563500.0,22.8654,22.8654,22.8321,22.8588,563500.0
2013-04-10 14:00:00,34.23,34.27,34.19,34.21,911000.0,22.8521,22.8788,22.8254,22.8387,911000.0
2013-04-10 14:30:00,34.21,34.22,34.18,34.22,336700.0,22.8387,22.8454,22.8187,22.8454,336700.0
2013-04-10 15:00:00,34.22,34.26,34.17,34.26,657300.0,22.8454,22.8721,22.812,22.8721,657300.0
2013-04-10 15:30:00,34.26,34.26,34.18,34.19,1479700.0,22.8721,22.8721,22.8187,22.8254,1479700.0
2013-04-11 09:30:00,34.19,34.24,34.05,34.21,459600.0,22.8254,22.8588,22.7319,22.8387,459600.0
2013-04-11 10:00:00,34.22,34.28,34.17,34.26,347000.0,22.8454,22.8855,22.812,22.8721,347000.0
2013-04-11 10:30:00,34.26,34.35,34.22,34.32,438200.0,22.8721,22.9322,22.8454,22.9122,438200.0
2013-04-11 11:00:00,34.32,34.36,34.28,34.32,329700.0,22.9122,22.9389,22.8855,22.9122,329700.0
2013-04-11 11:30:00,34.32,34.32,34.25,34.31,464500.0,22.9122,22.9122,22.8654,22.9055,464500.0
2013-04-11 12:00:00,34.31,34.34,34.26,34.32,296700.0,22.9055,22.9255,22.8721,22.9122,296700.0
2013-04-11 12:30:00,34.33,34.41,34.32,34.4,202900.0,22.9189,22.9723,22.9122,22.9656,202900.0
2013-04-11 13:00:00,34.4,34.43,34.35,34.36,317800.0,22.9656,22.9856,22.9322,22.9389,317800.0
2013-04-11 13:30:00,34.36,34.39,34.26,34.26,327900.0,22.9389,22.9589,22.8721,22.8721,327900.0
2013-04-11 14:00:00,34.26,34.27,34.19,34.25,363500.0,22.8721,22.8788,22.8254,22.8654,363500.0
2013-04-11 14:30:00,34.25,34.3,34.24,34.3,397400.0,22.8654,22.8988,22.8588,22.8988,397400.0
2013-04-11 15:00:00,34.29,34.33,34.2,34.22,576200.0,22.8922,22.9189,22.8321,22.8454,576200.0
2013-04-11 15:30:00,34.23,34.27,34.15,34.18,1482500.0,22.8521,22.8788,22.7987,22.8187,1482500.0
2013-04-12 09:30:00,33.94,34.05,33.86,33.97,830400.0,22.6585,22.7319,22.6051,22.6785,830400.0
2013-04-12 10:00:00,33.97,34.05,33.94,34.03,403500.0,22.6785,22.7319,22.6585,22.7186,403500.0
2013-04-12 10:30:00,34.03,34.05,33.91,33.93,751600.0,22.7186,22.7319,22.6385,22.6518,751600.0
2013-04-12 11:00:00,33.93,33.98,33.88,33.95,430500.0,22.6518,22.6852,22.6184,22.6652,430500.0
2013-04-12 11:30:00,33.96,33.98,33.92,33.95,227200.0,22.6718,22.6852,22.6451,22.6652,227200.0
2013-04-12 12:00:00,33.96,33.98,33.9,33.95,244600.0,22.6718,22.6852,22.6318,22.6652,244600.0
2013-04-12 12:30:00,33.94,33.98,33.92,33.95,232000.0,22.6585,22.6852,22.6451,22.6652,232000.0
2013-04-12 13:00:00,33.96,34.01,33.95,33.95,173700.0,22.6718,22.7052,22.6652,22.6652,173700.0
2013-04-12 13:30:00,33.95,33.99,33.94,33.97,227400.0,22.6652,22.6919,22.6585,22.6785,227400.0
2013-04-12 14:00:00,33.96,34.0,33.94,33.95,260900.0,22.6718,22.6985,22.6585,22.6652,260900.0
2013-04-12 14:30:00,33.94,33.97,33.93,33.95,257700.0,22.6585,22.6785,22.6518,22.6652,257700.0
2013-04-12 15:00:00,33.95,34.02,33.94,33.98,538300.0,22.6652,22.7119,22.6585,22.6852,538300.0
2013-04-12 15:30:00,33.98,34.09,33.98,34.08,1198000.0,22.6852,22.7586,22.6852,22.752,1198000.0
2013-04-15 09:30:00,33.98,34.01,33.84,33.99,1076400.0,22.6852,22.7052,22.5917,22.6919,1076400.0
2013-04-15 10:00:00,33.99,33.99,33.84,33.9,762100.0,22.6919,22.6919,22.5917,22.6318,762100.0
2013-04-15 10:30:00,33.91,33.96,33.86,33.92,807100.0,22.6385,22.6718,22.6051,22.6451,807100.0
2013-04-15 11:00:00,33.92,33.95,33.85,33.88,409200.0,22.6451,22.6652,22.5984,22.6184,409200.0
2013-04-15 11:30:00,33.88,33.9,33.75,33.77,551200.0,22.6184,22.6318,22.5316,22.545,551200.0
2013-04-15 12:00:00,33.76,33.78,33.72,33.78,323300.0,22.5383,22.5517,22.5116,22.5517,323300.0
2013-04-15 12:30:00,33.77,33.78,33.59,33.61,1458100.0,22.545,22.5517,22.4248,22.4382,1458100.0
2013-04-15 13:00:00,33.6,33.68,33.53,33.55,911700.0,22.4315,22.4849,22.3848,22.3981,911700.0
2013-04-15 13:30:00,33.56,33.61,33.48,33.5,884500.0,22.4048,22.4382,22.3514,22.3647,884500.0
2013-04-15 14:00:00,33.5,33.5,33.37,33.41,1238100.0,22.3647,22.3647,22.278,22.3047,1238100.0
2013-04-15 14:30:00,33.41,33.57,33.4,33.45,798900.0,22.3047,22.4115,22.298,22.3314,798900.0
2013-04-15 15:00:00,33.44,33.53,33.31,33.47,1638900.0,22.3247,22.3848,22.2379,22.3447,1638900.0
2013-04-15 15:30:00,33.47,33.5,33.28,33.29,2806900.0,22.3447,22.3647,22.2179,22.2245,2806900.0
2013-04-16 09:30:00,33.2,33.2,32.32,32.79,5423700.0,22.1645,22.1645,21.577,21.8907,5423700.0
2013-04-16 10:00:00,32.79,32.84,32.6,32.67,2740900.0,21.8907,21.9241,21.7639,21.8106,2740900.0
2013-04-16 10:30:00,32.67,32.69,32.44,32.57,1725900.0,21.8106,21.824,21.6571,21.7439,1725900.0
2013-04-16 11:00:00,32.57,32.82,32.53,32.65,1499000.0,21.7439,21.9108,21.7172,21.7973,1499000.0
2013-04-16 11:30:00,32.66,32.78,32.63,32.68,1547000.0,21.804,21.8841,21.7839,21.8173,1547000.0
2013-04-16 12:00:00,32.68,32.71,32.56,32.59,986600.0,21.8173,21.8373,21.7372,21.7572,986600.0
2013-04-16 12:30:00,32.59,32.69,32.53,32.69,1307600.0,21.7572,21.824,21.7172,21.824,1307600.0
2013-04-16 13:00:00,32.69,32.69,32.56,32.57,826300.0,21.824,21.824,21.7372,21.7439,826300.0
2013-04-16 13:30:00,32.57,32.62,32.55,32.62,1661600.0,21.7439,21.7773,21.7305,21.7773,1661600.0
2013-04-16 14:00:00,32.62,32.66,32.54,32.55,1881800.0,21.7773,21.804,21.7238,21.7305,1881800.0
2013-04-16 14:30:00,32.55,32.58,32.49,32.51,1424900.0,21.7305,21.7505,21.6905,21.7038,1424900.0
2013-04-16 15:00:00,32.51,32.66,32.44,32.57,2549200.0,21.7038,21.804,21.6571,21.7439,2549200.0
2013-04-16 15:30:00,32.56,32.77,32.55,32.71,4036500.0,21.7372,21.8774,21.7305,21.8373,4036500.0
2013-04-17 09:30:00,32.39,32.7,32.31,32.62,1517600.0,21.6237,21.8307,21.5703,21.7773,1517600.0
2013-04-17 10:00:00,32.61,32.71,32.51,32.55,1805800.0,21.7706,21.8373,21.7038,21.7305,1805800.0
2013-04-17 10:30:00,32.55,32.62,32.42,32.48,1264400.0,21.7305,21.7773,21.6437,21.6838,1264400.0
2013-04-17 11:00:00,32.47,32.51,32.36,32.46,1012800.0,21.6771,21.7038,21.6037,21.6704,1012800.0
2013-04-17 11:30:00,32.45,32.5,32.36,32.38,625100.0,21.6638,21.6971,21.6037,21.617,625100.0
2013-04-17 12:00:00,32.37,32.41,32.23,32.24,605000.0,21.6104,21.6371,21.5169,21.5236,605000.0
2013-04-17 12:30:00,32.24,32.36,32.22,32.36,710100.0,21.5236,21.6037,21.5102,21.6037,710100.0
2013-04-17 13:00:00,32.36,32.41,32.27,32.38,555800.0,21.6037,21.6371,21.5436,21.617,555800.0
2013-04-17 13:30:00,32.39,32.47,32.34,32.36,588000.0,21.6237,21.6771,21.5903,21.6037,588000.0
2013-04-17 14:00:00,32.37,32.48,32.33,32.47,664600.0,21.6104,21.6838,21.5836,21.6771,664600.0
2013-04-17 14:30:00,32.46,32.47,32.33,32.4,580100.0,21.6704,21.6771,21.5836,21.6304,580100.0
2013-04-17 15:00:00,32.39,32.47,32.37,32.38,1176100.0,21.6237,21.6771,21.6104,21.617,1176100.0
2013-04-17 15:30:00,32.39,32.45,32.33,32.38,2376900.0,21.6237,21.6638,21.5836,21.617,2376900.0
2013-04-18 09:30:00,32.44,32.44,31.99,32.16,1597600.0,21.6571,21.6571,21.3567,21.4702,1597600.0
2013-04-18 10:00:00,32.17,32.17,32.0,32.15,546100.0,21.4768,21.4768,21.3633,21.4635,546100.0
2013-04-18 10:30:00,32.15,32.34,32.12,32.23,645600.0,21.4635,21.5903,21.4435,21.5169,645600.0
2013-04-18 11:00:00,32.23,32.28,32.14,32.15,470500.0,21.5169,21.5503,21.4568,21.4635,470500.0
2013-04-18 11:30:00,32.15,32.19,32.07,32.15,387400.0,21.4635,21.4902,21.4101,21.4635,387400.0
2013-04-18 12:00:00,32.15,32.2,32.12,32.16,315100.0,21.4635,21.4969,21.4435,21.4702,315100.0
2013-04-18 12:30:00,32.16,32.24,32.14,32.22,328300.0,21.4702,21.5236,21.4568,21.5102,328300.0
2013-04-18 13:00:00,32.22,32.34,32.21,32.33,419800.0,21.5102,21.5903,21.5035,21.5836,419800.0
2013-04-18 13:30:00,32.33,32.38,32.3,32.38,775900.0,21.5836,21.617,21.5636,21.617,775900.0
2013-04-18 14:00:00,32.38,32.38,32.25,32.29,718700.0,21.617,21.617,21.5302,21.5569,718700.0
2013-04-18 14:30:00,32.29,32.31,32.12,32.18,490200.0,21.5569,21.5703,21.4435,21.4835,490200.0
2013-04-18 15:00:00,32.17,32.25,32.16,32.23,673800.0,21.4768,21.5302,21.4702,21.5169,673800.0
2013-04-18 15:30:00,32.23,32.37,32.22,32.29,1804300.0,21.5169,21.6104,21.5102,21.5569,1804300.0
2013-04-19 09:30:00,32.41,32.46,32.21,32.25,1269500.0,21.6371,21.6704,21.5035,21.5302,1269500.0
2013-04-19 10:00:00,32.25,32.32,32.18,32.23,717100.0,21.5302,21.577,21.4835,21.5169,717100.0
2013-04-19 10:30:00,32.23,32.34,32.21,32.32,572800.0,21.5169,21.5903,21.5035,21.577,572800.0
2013-04-19 11:00:00,32.32,32.42,32.31,32.34,378000.0,21.577,21.6437,21.5703,21.5903,378000.0
2013-04-19 11:30:00,32.35,32.38,32.31,32.32,326700.0,21.597,21.617,21.5703,21.577,326700.0
2013-04-19 12:00:00,32.32,32.35,32.28,32.33,346900.0,21.577,21.597,21.5503,21.5836,346900.0
2013-04-19 12:30:00,32.33,32.35,32.29,32.31,347400.0,21.5836,21.597,21.5569,21.5703,347400.0
2013-04-19 13:00:00,32.31,32.33,32.3,32.32,444100.0,21.5703,21.5836,21.5636,21.577,444100.0
2013-04-19 13:30:00,32.33,32.34,32.29,32.31,307500.0,21.5836,21.5903,21.5569,21.5703,307500.0
2013-04-19 14:00:00,32.31,32.35,32.29,32.32,356800.0,21.5703,21.597,21.5569,21.577,356800.0
2013-04-19 14:30:00,32.32,32.38,32.3,32.38,904100.0,21.577,21.617,21.5636,21.617,904100.0
2013-04-19 15:00:00,32.38,32.49,32.37,32.49,744600.0,21.617,21.6905,21.6104,21.6905,744600.0
2013-04-19 15:30:00,32.49,32.55,32.46,32.51,1709600.0,21.6905,21.7305,21.6704,21.7038,1709600.0
2013-04-22 09:30:00,32.53,32.55,32.41,32.42,754500.0,21.7172,21.7305,21.6371,21.6437,754500.0
2013-04-22 10:00:00,32.41,32.41,32.26,32.3,558100.0,21.6371,21.6371,21.5369,21.5636,558100.0
2013-04-22 10:30:00,32.29,32.29,32.2,32.27,867600.0,21.5569,21.5569,21.4969,21.5436,867600.0
2013-04-22 11:00:00,32.27,32.31,32.21,32.22,622300.0,21.5436,21.5703,21.5035,21.5102,622300.0
2013-04-22 11:30:00,32.21,32.31,32.2,32.3,506500.0,21.5035,21.5703,21.4969,21.5636,506500.0
2013-04-22 12:00:00,32.3,32.33,32.28,32.32,319400.0,21.5636,21.5836,21.5503,21.577,319400.0
2013-04-22 12:30:00,32.32,32.4,32.31,32.37,262600.0,21.577,21.6304,21.5703,21.6104,262600.0
2013-04-22 13:00:00,32.38,32.39,32.35,32.38,152900.0,21.617,21.6237,21.597,21.617,152900.0
2013-04-22 13:30:00,32.37,32.41,32.34,32.35,326400.0,21.6104,21.6371,21.5903,21.597,326400.0
2013-04-22 14:00:00,32.36,32.45,32.35,32.45,471200.0,21.6037,21.6638,21.597,21.6638,471200.0
2013-04-22 14:30:00,32.45,32.49,32.43,32.45,309700.0,21.6638,21.6905,21.6504,21.6638,309700.0
2013-04-22 15:00:00,32.45,32.47,32.43,32.45,478500.0,21.6638,21.6771,21.6504,21.6638,478500.0
2013-04-22 15:30:00,32.45,32.48,32.42,32.46,1158100.0,21.6638,21.6838,21.6437,21.6704,1158100.0
2013-04-23 09:30:00,32.64,32.7,32.55,32.6,588800.0,21.7906,21.8307,21.7305,21.7639,588800.0
2013-04-23 10:00:00,32.59,32.64,32.55,32.6,1033500.0,21.7572,21.7906,21.7305,21.7639,1033500.0
2013-04-23 10:30:00,32.6,32.61,32.57,32.58,585300.0,21.7639,21.7706,21.7439,21.7505,585300.0
2013-04-23 11:00:00,32.58,32.63,32.58,32.61,997500.0,21.7505,21.7839,21.7505,21.7706,997500.0
2013-04-23 11:30:00,32.6,32.68,32.55,32.66,726500.0,21.7639,21.8173,21.7305,21.804,726500.0
2013-04-23 12:00:00,32.66,32.75,32.66,32.75,625100.0,21.804,21.864,21.804,21.864,625100.0
2013-04-23 12:30:00,32.75,32.8,32.74,32.79,443800.0,21.864,21.8974,21.8574,21.8907,443800.0
2013-04-23 13:00:00,32.8,32.83,32.44,32.75,1528000.0,21.8974,21.9174,21.6571,21.864,1528000.0
2013-04-23 13:30:00,32.74,32.85,32.73,32.84,445800.0,21.8574,21.9308,21.8507,21.9241,445800.0
2013-04-23 14:00:00,32.83,32.85,32.73,32.74,297800.0,21.9174,21.9308,21.8507,21.8574,297800.0
2013-04-23 14:30:00,32.73,32.79,32.71,32.77,350400.0,21.8507,21.8907,21.8373,21.8774,350400.0
2013-04-23 15:00:00,32.77,32.82,32.75,32.82,436100.0,21.8774,21.9108,21.864,21.9108,436100.0
2013-04-23 15:30:00,32.82,32.85,32.77,32.84,1287100.0,21.9108,21.9308,21.8774,21.9241,1287100.0
2013-04-24 09:30:00,32.88,32.95,32.78,32.86,986800.0,21.9508,21.9976,21.8841,21.9375,986800.0
2013-04-24 10:00:00,32.87,32.9,32.79,32.89,497400.0,21.9442,21.9642,21.8907,21.9575,497400.0
2013-04-24 10:30:00,32.89,32.91,32.85,32.87,372600.0,21.9575,21.9709,21.9308,21.9442,372600.0
2013-04-24 11:00:00,32.88,32.91,32.84,32.88,1011600.0,21.9508,21.9709,21.9241,21.9508,1011600.0
2013-04-24 11:30:00,32.89,32.9,32.85,32.89,394400.0,21.9575,21.9642,21.9308,21.9575,394400.0
2013-04-24 12:00:00,32.89,32.89,32.83,32.85,496100.0,21.9575,21.9575,21.9174,21.9308,496100.0
2013-04-24 12:30:00,32.85,32.91,32.81,32.88,530100.0,21.9308,21.9709,21.9041,21.9508,530100.0
2013-04-24 13:00:00,32.88,32.95,32.82,32.91,396200.0,21.9508,21.9976,21.9108,21.9709,396200.0
2013-04-24 13:30:00,32.9,32.93,32.88,32.93,348300.0,21.9642,21.9842,21.9508,21.9842,348300.0
2013-04-24 14:00:00,32.93,33.0,32.92,33.0,523000.0,21.9842,22.0309,21.9775,22.0309,523000.0
2013-04-24 14:30:00,33.0,33.14,32.99,33.14,725500.0,22.0309,22.1244,22.0243,22.1244,725500.0
2013-04-24 15:00:00,33.14,33.18,33.12,33.16,827600.0,22.1244,22.1511,22.1111,22.1378,827600.0
2013-04-24 15:30:00,33.16,33.22,33.1,33.16,2232800.0,22.1378,22.1778,22.0977,22.1378,2232800.0
2013-04-25 09:30:00,33.25,33.36,33.17,33.23,681800.0,22.1978,22.2713,22.1444,22.1845,681800.0
2013-04-25 10:00:00,33.23,33.3,33.22,33.27,959400.0,22.1845,22.2312,22.1778,22.2112,959400.0
2013-04-25 10:30:00,33.28,33.37,33.27,33.32,650400.0,22.2179,22.278,22.2112,22.2446,650400.0
2013-04-25 11:00:00,33.32,33.33,33.27,33.29,451400.0,22.2446,22.2513,22.2112,22.2245,451400.0
2013-04-25 11:30:00,33.3,33.36,33.29,33.32,422100.0,22.2312,22.2713,22.2245,22.2446,422100.0
2013-04-25 12:00:00,33.31,33.36,33.31,33.35,236300.0,22.2379,22.2713,22.2379,22.2646,236300.0
2013-04-25 12:30:00,33.35,33.38,33.33,33.36,185900.0,22.2646,22.2846,22.2513,22.2713,185900.0
2013-04-25 13:00:00,33.35,33.48,33.34,33.43,526300.0,22.2646,22.3514,22.2579,22.318,526300.0
2013-04-25 13:30:00,33.42,33.45,33.35,33.45,515000.0,22.3113,22.3314,22.2646,22.3314,515000.0
2013-04-25 14:00:00,33.44,33.46,33.42,33.43,439800.0,22.3247,22.338,22.3113,22.318,439800.0
2013-04-25 14:30:00,33.43,33.43,33.34,33.34,613100.0,22.318,22.318,22.2579,22.2579,613100.0
2013-04-25 15:00:00,33.34,33.35,33.24,33.31,835300.0,22.2579,22.2646,22.1912,22.2379,835300.0
2013-04-25 15:30:00,33.3,33.36,33.28,33.32,1294600.0,22.2312,22.2713,22.2179,22.2446,1294600.0
2013-04-26 09:30:00,33.32,33.35,33.12,33.26,648500.0,22.2446,22.2646,22.1111,22.2045,648500.0
2013-04-26 10:00:00,33.25,33.34,33.25,33.33,599200.0,22.1978,22.2579,22.1978,22.2513,599200.0
2013-04-26 10:30:00,33.33,33.37,33.26,33.3,476100.0,22.2513,22.278,22.2045,22.2312,476100.0
2013-04-26 11:00:00,33.28,33.32,33.25,33.31,585500.0,22.2179,22.2446,22.1978,22.2379,585500.0
2013-04-26 11:30:00,33.31,33.32,33.26,33.29,322300.0,22.2379,22.2446,22.2045,22.2245,322300.0
2013-04-26 12:00:00,33.29,33.29,33.25,33.25,344800.0,22.2245,22.2245,22.1978,22.1978,344800.0
2013-04-26 12:30:00,33.25,33.27,33.22,33.24,288600.0,22.1978,22.2112,22.1778,22.1912,288600.0
2013-04-26 13:00:00,33.24,33.3,33.22,33.28,285000.0,22.1912,22.2312,22.1778,22.2179,285000.0
2013-04-26 13:30:00,33.28,33.31,33.26,33.26,344600.0,22.2179,22.2379,22.2045,22.2045,344600.0
2013-04-26 14:00:00,33.26,33.27,33.2,33.24,370200.0,22.2045,22.2112,22.1645,22.1912,370200.0
2013-04-26 14:30:00,33.23,33.26,33.2,33.21,561700.0,22.1845,22.2045,22.1645,22.1711,561700.0
2013-04-26 15:00:00,33.21,33.24,33.17,33.19,572700.0,22.1711,22.1912,22.1444,22.1578,572700.0
2013-04-26 15:30:00,33.19,33.23,33.13,33.13,1521900.0,22.1578,22.1845,22.1177,22.1177,1521900.0
2013-04-29 09:30:00,33.19,33.27,33.15,33.24,417800.0,22.1578,22.2112,22.1311,22.1912,417800.0
2013-04-29 10:00:00,33.24,33.34,33.23,33.33,637600.0,22.1912,22.2579,22.1845,22.2513,637600.0
2013-04-29 10:30:00,33.33,33.46,33.31,33.43,274300.0,22.2513,22.338,22.2379,22.318,274300.0
2013-04-29 11:00:00,33.43,33.44,33.4,33.43,271900.0,22.318,22.3247,22.298,22.318,271900.0
2013-04-29 11:30:00,33.42,33.43,33.36,33.39,322200.0,22.3113,22.318,22.2713,22.2913,322200.0
2013-04-29 12:00:00,33.38,33.42,33.35,33.35,363500.0,22.2846,22.3113,22.2646,22.2646,363500.0
2013-04-29 12:30:00,33.36,33.39,33.3,33.36,441000.0,22.2713,22.2913,22.2312,22.2713,441000.0
2013-04-29 13:00:00,33.35,33.39,33.34,33.37,362900.0,22.2646,22.2913,22.2579,22.278,362900.0
2013-04-29 13:30:00,33.38,33.38,33.33,33.36,345900.0,22.2846,22.2846,22.2513,22.2713,345900.0
2013-04-29 14:00:00,33.36,33.39,33.33,33.36,636200.0,22.2713,22.2913,22.2513,22.2713,636200.0
2013-04-29 14:30:00,33.37,33.38,33.34,33.34,320900.0,22.278,22.2846,22.2579,22.2579,320900.0
2013-04-29 15:00:00,33.34,33.35,33.23,33.28,680700.0,22.2579,22.2646,22.1845,22.2179,680700.0
2013-04-29 15:30:00,33.28,33.32,33.25,33.28,1293900.0,22.2179,22.2446,22.1978,22.2179,1293900.0
2013-04-30 09:30:00,33.27,33.33,33.17,33.2,452000.0,22.2112,22.2513,22.1444,22.1645,452000.0
2013-04-30 10:00:00,33.2,33.24,33.12,33.18,381400.0,22.1645,22.1912,22.1111,22.1511,381400.0
2013-04-30 10:30:00,33.18,33.23,33.15,33.18,270500.0,22.1511,22.1845,22.1311,22.1511,270500.0
2013-04-30 11:00:00,33.19,33.23,33.17,33.22,268900.0,22.1578,22.1845,22.1444,22.1778,268900.0
2013-04-30 11:30:00,33.22,33.29,33.21,33.25,331100.0,22.1778,22.2245,22.1711,22.1978,331100.0
2013-04-30 12:00:00,33.26,33.29,33.24,33.27,180800.0,22.2045,22.2245,22.1912,22.2112,180800.0
2013-04-30 12:30:00,33.27,33.28,33.24,33.27,243000.0,22.2112,22.2179,22.1912,22.2112,243000.0
2013-04-30 13:00:00,33.27,33.32,33.26,33.31,159700.0,22.2112,22.2446,22.2045,22.2379,159700.0
2013-04-30 13:30:00,33.3,33.33,33.28,33.33,138900.0,22.2312,22.2513,22.2179,22.2513,138900.0
2013-04-30 14:00:00,33.33,33.33,33.24,33.28,223100.0,22.2513,22.2513,22.1912,22.2179,223100.0
2013-04-30 14:30:00,33.27,33.3,33.23,33.27,467100.0,22.2112,22.2312,22.1845,22.2112,467100.0
2013-04-30 15:00:00,33.27,33.28,33.23,33.26,575400.0,22.2112,22.2179,22.1845,22.2045,575400.0
2013-04-30 15:30:00,33.26,33.3,33.25,33.28,1131900.0,22.2045,22.2312,22.1978,22.2179,1131900.0
2013-05-01 09:30:00,33.22,33.23,32.93,32.98,837200.0,22.1778,22.1845,21.9842,22.0176,837200.0
2013-05-01 10:00:00,32.98,33.03,32.77,32.84,995900.0,22.0176,22.051,21.8774,21.9241,995900.0
2013-05-01 10:30:00,32.83,32.91,32.8,32.91,573900.0,21.9174,21.9709,21.8974,21.9709,573900.0
2013-05-01 11:00:00,32.9,32.93,32.86,32.92,372500.0,21.9642,21.9842,21.9375,21.9775,372500.0
2013-05-01 11:30:00,32.92,32.94,32.84,32.89,425800.0,21.9775,21.9909,21.9241,21.9575,425800.0
2013-05-01 12:00:00,32.89,32.94,32.85,32.91,321200.0,21.9575,21.9909,21.9308,21.9709,321200.0
2013-05-01 12:30:00,32.91,32.98,32.89,32.91,638100.0,21.9709,22.0176,21.9575,21.9709,638100.0
2013-05-01 13:00:00,32.91,32.93,32.84,32.92,433000.0,21.9709,21.9842,21.9241,21.9775,433000.0
2013-05-01 13:30:00,32.92,32.93,32.8,32.85,298500.0,21.9775,21.9842,21.8974,21.9308,298500.0
2013-05-01 14:00:00,32.86,32.98,32.85,32.95,541700.0,21.9375,22.0176,21.9308,21.9976,541700.0
2013-05-01 14:30:00,32.95,32.97,32.89,32.92,412200.0,21.9976,22.0109,21.9575,21.9775,412200.0
2013-05-01 15:00:00,32.92,32.93,32.74,32.76,952200.0,21.9775,21.9842,21.8574,21.8707,952200.0
2013-05-01 15:30:00,32.76,32.82,32.71,32.81,2239000.0,21.8707,21.9108,21.8373,21.9041,2239000.0
2013-05-02 09:30:00,32.93,32.93,32.76,32.82,766800.0,21.9842,21.9842,21.8707,21.9108,766800.0
2013-05-02 10:00:00,32.81,32.9,32.8,32.83,719300.0,21.9041,21.9642,21.8974,21.9174,719300.0
2013-05-02 10:30:00,32.84,32.85,32.75,32.8,693600.0,21.9241,21.9308,21.864,21.8974,693600.0
2013-05-02 11:00:00,32.8,32.87,32.78,32.85,389700.0,21.8974,21.9442,21.8841,21.9308,389700.0
2013-05-02 11:30:00,32.85,32.85,32.73,32.73,770000.0,21.9308,21.9308,21.8507,21.8507,770000.0
2013-05-02 12:00:00,32.73,32.8,32.66,32.74,1091400.0,21.8507,21.8974,21.804,21.8574,1091400.0
2013-05-02 12:30:00,32.73,32.74,32.72,32.73,217100.0,21.8507,21.8574,21.844,21.8507,217100.0
2013-05-02 13:00:00,32.74,32.74,32.69,32.72,479600.0,21.8574,21.8574,21.824,21.844,479600.0
2013-05-02 13:30:00,32.72,32.73,32.7,32.7,495000.0,21.844,21.8507,21.8307,21.8307,495000.0
2013-05-02 14:00:00,32.7,32.71,32.59,32.61,986200.0,21.8307,21.8373,21.7572,21.7706,986200.0
2013-05-02 14:30:00,32.61,32.62,32.58,32.59,698600.0,21.7706,21.7773,21.7505,21.7572,698600.0
2013-05-02 15:00:00,32.59,32.64,32.58,32.6,1282300.0,21.7572,21.7906,21.7505,21.7639,1282300.0
2013-05-02 15:30:00,32.6,32.61,32.53,32.58,2639200.0,21.7639,21.7706,21.7172,21.7505,2639200.0
2013-05-03 09:30:00,32.83,32.9,32.77,32.78,1452600.0,21.9174,21.9642,21.8774,21.8841,1452600.0
2013-05-03 10:00:00,32.79,32.91,32.75,32.88,928400.0,21.8907,21.9709,21.864,21.9508,928400.0
2013-05-03 10:30:00,32.88,32.91,32.82,32.84,697700.0,21.9508,21.9709,21.9108,21.9241,697700.0
2013-05-03 11:00:00,32.83,32.88,32.82,32.82,765600.0,21.9174,21.9508,21.9108,21.9108,765600.0
2013-05-03 11:30:00,32.82,32.83,32.75,32.76,857600.0,21.9108,21.9174,21.864,21.8707,857600.0
2013-05-03 12:00:00,32.75,32.84,32.75,32.79,521600.0,21.864,21.9241,21.864,21.8907,521600.0
2013-05-03 12:30:00,32.79,32.82,32.73,32.8,864800.0,21.8907,21.9108,21.8507,21.8974,864800.0
2013-05-03 13:00:00,32.79,32.8,32.75,32.76,640600.0,21.8907,21.8974,21.864,21.8707,640600.0
2013-05-03 13:30:00,32.75,32.78,32.7,32.7,1217600.0,21.864,21.8841,21.8307,21.8307,1217600.0
2013-05-03 14:00:00,32.71,32.76,32.7,32.76,561200.0,21.8373,21.8707,21.8307,21.8707,561200.0
2013-05-03 14:30:00,32.75,32.78,32.71,32.77,815800.0,21.864,21.8841,21.8373,21.8774,815800.0
2013-05-03 15:00:00,32.77,32.77,32.68,32.75,873600.0,21.8774,21.8774,21.8173,21.864,873600.0
2013-05-03 15:30:00,32.76,32.8,32.68,32.76,2413100.0,21.8707,21.8974,21.8173,21.8707,2413100.0
2013-05-06 09:30:00,32.82,32.84,32.69,32.76,569100.0,21.9108,21.9241,21.824,21.8707,569100.0
2013-05-06 10:00:00,32.77,32.93,32.76,32.92,522900.0,21.8774,21.9842,21.8707,21.9775,522900.0
2013-05-06 10:30:00,32.91,32.96,32.89,32.9,1043100.0,21.9709,22.0042,21.9575,21.9642,1043100.0
2013-05-06 11:00:00,32.9,32.9,32.86,32.87,821000.0,21.9642,21.9642,21.9375,21.9442,821000.0
2013-05-06 11:30:00,32.87,32.91,32.83,32.89,775200.0,21.9442,21.9709,21.9174,21.9575,775200.0
2013-05-06 12:00:00,32.89,32.94,32.88,32.92,503400.0,21.9575,21.9909,21.9508,21.9775,503400.0
2013-05-06 12:30:00,32.92,32.92,32.84,32.85,855200.0,21.9775,21.9775,21.9241,21.9308,855200.0
2013-05-06 13:00:00,32.85,32.86,32.8,32.83,471900.0,21.9308,21.9375,21.8974,21.9174,471900.0
2013-05-06 13:30:00,32.84,32.85,32.79,32.82,692100.0,21.9241,21.9308,21.8907,21.9108,692100.0
2013-05-06 14:00:00,32.83,32.85,32.8,32.85,396000.0,21.9174,21.9308,21.8974,21.9308,396000.0
2013-05-06 14:30:00,32.84,32.9,32.84,32.9,443500.0,21.9241,21.9642,21.9241,21.9642,443500.0
2013-05-06 15:00:00,32.9,32.93,32.86,32.93,793400.0,21.9642,21.9842,21.9375,21.9842,793400.0
2013-05-06 15:30:00,32.93,32.95,32.86,32.9,1478500.0,21.9842,21.9976,21.9375,21.9642,1478500.0
2013-05-07 09:30:00,33.1,33.18,32.94,33.05,733000.0,22.0977,22.1511,21.9909,22.0643,733000.0
2013-05-07 10:00:00,33.05,33.07,32.89,32.95,544200.0,22.0643,22.0777,21.9575,21.9976,544200.0
2013-05-07 10:30:00,32.95,33.02,32.93,32.99,519600.0,21.9976,22.0443,21.9842,22.0243,519600.0
2013-05-07 11:00:00,32.99,33.0,32.94,32.96,485500.0,22.0243,22.0309,21.9909,22.0042,485500.0
2013-05-07 11:30:00,32.97,33.02,32.96,32.99,272300.0,22.0109,22.0443,22.0042,22.0243,272300.0
2013-05-07 12:00:00,32.99,33.05,32.98,33.03,364300.0,22.0243,22.0643,22.0176,22.051,364300.0
2013-05-07 12:30:00,33.04,33.16,33.03,33.15,234400.0,22.0576,22.1378,22.051,22.1311,234400.0
2013-05-07 13:00:00,33.16,33.17,33.12,33.16,357200.0,22.1378,22.1444,22.1111,22.1378,357200.0
2013-05-07 13:30:00,33.16,33.25,33.14,33.25,659000.0,22.1378,22.1978,22.1244,22.1978,659000.0
2013-05-07 14:00:00,33.25,33.26,33.1,33.11,654900.0,22.1978,22.2045,22.0977,22.1044,654900.0
2013-05-07 14:30:00,33.1,33.19,33.04,33.19,874200.0,22.0977,22.1578,22.0576,22.1578,874200.0
2013-05-07 15:00:00,33.19,33.22,33.13,33.2,576900.0,22.1578,22.1778,22.1177,22.1645,576900.0
2013-05-07 15:30:00,33.2,33.23,33.13,33.15,1269500.0,22.1645,22.1845,22.1177,22.1311,1269500.0
2013-05-08 09:30:00,33.05,33.18,33.02,33.11,744500.0,22.0643,22.1511,22.0443,22.1044,744500.0
2013-05-08 10:00:00,33.1,33.12,33.07,33.11,619100.0,22.0977,22.1111,22.0777,22.1044,619100.0
2013-05-08 10:30:00,33.11,33.14,33.06,33.1,924300.0,22.1044,22.1244,22.071,22.0977,924300.0
2013-05-08 11:00:00,33.1,33.19,33.1,33.16,669200.0,22.0977,22.1578,22.0977,22.1378,669200.0
2013-05-08 11:30:00,33.16,33.22,33.16,33.2,443200.0,22.1378,22.1778,22.1378,22.1645,443200.0
2013-05-08 12:00:00,33.21,33.28,33.2,33.27,417600.0,22.1711,22.2179,22.1645,22.2112,417600.0
2013-05-08 12:30:00,33.26,33.27,33.17,33.17,443700.0,22.2045,22.2112,22.1444,22.1444,443700.0
2013-05-08 13:00:00,33.17,33.26,33.17,33.22,405600.0,22.1444,22.2045,22.1444,22.1778,405600.0
2013-05-08 13:30:00,33.22,33.24,33.15,33.17,476800.0,22.1778,22.1912,22.1311,22.1444,476800.0
2013-05-08 14:00:00,33.18,33.29,33.15,33.29,507800.0,22.1511,22.2245,22.1311,22.2245,507800.0
2013-05-08 14:30:00,33.29,33.3,33.15,33.25,575400.0,22.2245,22.2312,22.1311,22.1978,575400.0
2013-05-08 15:00:00,33.25,33.34,33.22,33.33,722600.0,22.1978,22.2579,22.1778,22.2513,722600.0
2013-05-08 15:30:00,33.33,33.34,33.28,33.33,1334200.0,22.2513,22.2579,22.2179,22.2513,1334200.0
2013-05-09 09:30:00,33.35,33.37,33.15,33.32,632900.0,22.2646,22.278,22.1311,22.2446,632900.0
2013-05-09 10:00:00,33.32,33.39,33.26,33.39,874700.0,22.2446,22.2913,22.2045,22.2913,874700.0
2013-05-09 10:30:00,33.39,33.53,33.38,33.5,880100.0,22.2913,22.3848,22.2846,22.3647,880100.0
2013-05-09 11:00:00,33.5,33.54,33.44,33.51,553400.0,22.3647,22.3914,22.3247,22.3714,553400.0
2013-05-09 11:30:00,33.52,33.53,33.43,33.44,467800.0,22.3781,22.3848,22.318,22.3247,467800.0
2013-05-09 12:00:00,33.43,33.44,33.35,33.42,519800.0,22.318,22.3247,22.2646,22.3113,519800.0
2013-05-09 12:30:00,33.42,33.47,33.39,33.45,553900.0,22.3113,22.3447,22.2913,22.3314,553900.0
2013-05-09 13:00:00,33.45,33.46,33.44,33.45,287000.0,22.3314,22.338,22.3247,22.3314,287000.0
2013-05-09 13:30:00,33.46,33.56,33.45,33.5,885400.0,22.338,22.4048,22.3314,22.3647,885400.0
2013-05-09 14:00:00,33.49,33.5,33.43,33.43,343300.0,22.3581,22.3647,22.318,22.318,343300.0
2013-05-09 14:30:00,33.43,33.44,33.27,33.32,774500.0,22.318,22.3247,22.2112,22.2446,774500.0
2013-05-09 15:00:00,33.31,33.39,33.25,33.39,1462800.0,22.2379,22.2913,22.1978,22.2913,1462800.0
2013-05-09 15:30:00,33.39,33.42,33.24,33.32,2224500.0,22.2913,22.3113,22.1912,22.2446,2224500.0
2013-05-10 09:30:00,33.37,33.54,33.34,33.53,945400.0,22.278,22.3914,22.2579,22.3848,945400.0
2013-05-10 10:00:00,33.53,33.55,33.42,33.43,494100.0,22.3848,22.3981,22.3113,22.318,494100.0
2013-05-10 10:30:00,33.43,33.46,33.38,33.43,492700.0,22.318,22.338,22.2846,22.318,492700.0
2013-05-10 11:00:00,33.44,33.45,33.38,33.4,395200.0,22.3247,22.3314,22.2846,22.298,395200.0
2013-05-10 11:30:00,33.4,33.42,33.31,33.32,418500.0,22.298,22.3113,22.2379,22.2446,418500.0
2013-05-10 12:00:00,33.32,33.38,33.26,33.37,259600.0,22.2446,22.2846,22.2045,22.278,259600.0
2013-05-10 12:30:00,33.36,33.41,33.34,33.4,339900.0,22.2713,22.3047,22.2579,22.298,339900.0
2013-05-10 13:00:00,33.4,33.47,33.38,33.47,390600.0,22.298,22.3447,22.2846,22.3447,390600.0
2013-05-10 13:30:00,33.47,33.47,33.4,33.41,296600.0,22.3447,22.3447,22.298,22.3047,296600.0
2013-05-10 14:00:00,33.41,33.46,33.4,33.46,267600.0,22.3047,22.338,22.298,22.338,267600.0
2013-05-10 14:30:00,33.46,33.49,33.42,33.45,579500.0,22.338,22.3581,22.3113,22.3314,579500.0
2013-05-10 15:00:00,33.45,33.46,33.4,33.4,679300.0,22.3314,22.338,22.298,22.298,679300.0
2013-05-10 15:30:00,33.4,33.49,33.4,33.47,1315200.0,22.298,22.3581,22.298,22.3447,1315200.0
2013-05-13 09:30:00,33.38,33.43,33.3,33.34,560500.0,22.2846,22.318,22.2312,22.2579,560500.0
2013-05-13 10:00:00,33.33,33.41,33.3,33.4,433100.0,22.2513,22.3047,22.2312,22.298,433100.0
2013-05-13 10:30:00,33.4,33.45,33.37,33.39,404700.0,22.298,22.3314,22.278,22.2913,404700.0
2013-05-13 11:00:00,33.38,33.6,33.36,33.59,747500.0,22.2846,22.4315,22.2713,22.4248,747500.0
2013-05-13 11:30:00,33.59,33.65,33.51,33.65,532300.0,22.4248,22.4649,22.3714,22.4649,532300.0
2013-05-13 12:00:00,33.64,33.68,33.64,33.68,365600.0,22.4582,22.4849,22.4582,22.4849,365600.0
2013-05-13 12:30:00,33.68,33.7,33.6,33.6,396000.0,22.4849,22.4983,22.4315,22.4315,396000.0
2013-05-13 13:00:00,33.6,33.67,33.57,33.66,363100.0,22.4315,22.4782,22.4115,22.4716,363100.0
2013-05-13 13:30:00,33.66,33.67,33.58,33.63,423300.0,22.4716,22.4782,22.4182,22.4515,423300.0
2013-05-13 14:00:00,33.63,33.64,33.52,33.55,473100.0,22.4515,22.4582,22.3781,22.3981,473100.0
2013-05-13 14:30:00,33.55,33.58,33.49,33.56,359000.0,22.3981,22.4182,22.3581,22.4048,359000.0
2013-05-13 15:00:00,33.56,33.56,33.45,33.49,964300.0,22.4048,22.4048,22.3314,22.3581,964300.0
2013-05-13 15:30:00,33.48,33.51,33.47,33.49,1034500.0,22.3514,22.3714,22.3447,22.3581,1034500.0
2013-05-14 09:30:00,33.53,33.75,33.51,33.69,942600.0,22.3848,22.5316,22.3714,22.4916,942600.0
2013-05-14 10:00:00,33.7,33.73,33.65,33.72,993200.0,22.4983,22.5183,22.4649,22.5116,993200.0
2013-05-14 10:30:00,33.72,33.83,33.71,33.79,845300.0,22.5116,22.5851,22.5049,22.5583,845300.0
2013-05-14 11:00:00,33.79,33.82,33.78,33.8,559600.0,22.5583,22.5784,22.5517,22.565,559600.0
2013-05-14 11:30:00,33.8,33.89,33.8,33.84,471200.0,22.565,22.6251,22.565,22.5917,471200.0
2013-05-14 12:00:00,33.84,33.85,33.8,33.8,573300.0,22.5917,22.5984,22.565,22.565,573300.0
2013-05-14 12:30:00,33.81,33.85,33.8,33.84,399400.0,22.5717,22.5984,22.565,22.5917,399400.0
2013-05-14 13:00:00,33.84,33.92,33.84,33.91,384500.0,22.5917,22.6451,22.5917,22.6385,384500.0
2013-05-14 13:30:00,33.91,33.93,33.83,33.84,360400.0,22.6385,22.6518,22.5851,22.5917,360400.0
2013-05-14 14:00:00,33.84,33.88,33.79,33.87,398600.0,22.5917,22.6184,22.5583,22.6118,398600.0
2013-05-14 14:30:00,33.86,33.9,33.85,33.9,505600.0,22.6051,22.6318,22.5984,22.6318,505600.0
2013-05-14 15:00:00,33.9,33.92,33.84,33.85,803300.0,22.6318,22.6451,22.5917,22.5984,803300.0
2013-05-14 15:30:00,33.85,33.92,33.84,33.9,1446900.0,22.5984,22.6451,22.5917,22.6318,1446900.0
2013-05-15 09:30:00,33.86,33.9,33.73,33.81,688700.0,22.6051,22.6318,22.5183,22.5717,688700.0
2013-05-15 10:00:00,33.81,33.92,33.8,33.91,373200.0,22.5717,22.6451,22.565,22.6385,373200.0
2013-05-15 10:30:00,33.91,34.15,33.91,34.14,1068200.0,22.6385,22.7987,22.6385,22.792,1068200.0
2013-05-15 11:00:00,34.13,34.3,34.12,34.24,858800.0,22.7853,22.8988,22.7787,22.8588,858800.0
2013-05-15 11:30:00,34.24,34.33,34.22,34.33,545700.0,22.8588,22.9189,22.8454,22.9189,545700.0
2013-05-15 12:00:00,34.32,34.37,34.27,34.31,697200.0,22.9122,22.9456,22.8788,22.9055,697200.0
2013-05-15 12:30:00,34.31,34.36,34.25,34.26,480200.0,22.9055,22.9389,22.8654,22.8721,480200.0
2013-05-15 13:00:00,34.26,34.3,34.25,34.28,396200.0,22.8721,22.8988,22.8654,22.8855,396200.0
2013-05-15 13:30:00,34.28,34.3,34.25,34.25,419900.0,22.8855,22.8988,22.8654,22.8654,419900.0
2013-05-15 14:00:00,34.24,34.27,34.19,34.25,307800.0,22.8588,22.8788,22.8254,22.8654,307800.0
2013-05-15 14:30:00,34.24,34.29,34.19,34.27,574300.0,22.8588,22.8922,22.8254,22.8788,574300.0
2013-05-15 15:00:00,34.27,34.32,34.25,34.3,441500.0,22.8788,22.9122,22.8654,22.8988,441500.0
2013-05-15 15:30:00,34.3,34.36,34.29,34.33,1193400.0,22.8988,22.9389,22.8922,22.9189,1193400.0
2013-05-16 09:30:00,34.34,34.48,34.22,34.35,1084100.0,22.9255,23.019,22.8454,22.9322,1084100.0
2013-05-16 10:00:00,34.35,34.47,34.3,34.42,837100.0,22.9322,23.0123,22.8988,22.9789,837100.0
2013-05-16 10:30:00,34.42,34.45,34.36,34.37,617000.0,22.9789,22.999,22.9389,22.9456,617000.0
2013-05-16 11:00:00,34.36,34.46,34.36,34.42,473100.0,22.9389,23.0056,22.9389,22.9789,473100.0
2013-05-16 11:30:00,34.43,34.48,34.42,34.47,400000.0,22.9856,23.019,22.9789,23.0123,400000.0
2013-05-16 12:00:00,34.47,34.47,34.4,34.4,201600.0,23.0123,23.0123,22.9656,22.9656,201600.0
2013-05-16 12:30:00,34.4,34.41,34.38,34.41,194500.0,22.9656,22.9723,22.9522,22.9723,194500.0
2013-05-16 13:00:00,34.4,34.41,34.38,34.39,290700.0,22.9656,22.9723,22.9522,22.9589,290700.0
2013-05-16 13:30:00,34.39,34.48,34.39,34.44,569500.0,22.9589,23.019,22.9589,22.9923,569500.0
2013-05-16 14:00:00,34.44,34.48,34.42,34.43,413300.0,22.9923,23.019,22.9789,22.9856,413300.0
2013-05-16 14:30:00,34.43,34.44,34.34,34.36,715800.0,22.9856,22.9923,22.9255,22.9389,715800.0
2013-05-16 15:00:00,34.36,34.41,34.28,34.33,878900.0,22.9389,22.9723,22.8855,22.9189,878900.0
2013-05-16 15:30:00,34.33,34.35,34.19,34.31,2901700.0,22.9189,22.9322,22.8254,22.9055,2901700.0
2013-05-17 09:30:00,34.35,34.42,34.3,34.36,1264300.0,22.9322,22.9789,22.8988,22.9389,1264300.0
2013-05-17 10:00:00,34.37,34.45,34.36,34.41,899500.0,22.9456,22.999,22.9389,22.9723,899500.0
2013-05-17 10:30:00,34.41,34.45,34.38,34.41,506500.0,22.9723,22.999,22.9522,22.9723,506500.0
2013-05-17 11:00:00,34.4,34.44,34.39,34.43,539100.0,22.9656,22.9923,22.9589,22.9856,539100.0
2013-05-17 11:30:00,34.42,34.49,34.41,34.48,303600.0,22.9789,23.0257,22.9723,23.019,303600.0
2013-05-17 12:00:00,34.48,34.54,34.45,34.54,286200.0,23.019,23.0591,22.999,23.0591,286200.0
2013-05-17 12:30:00,34.54,34.55,34.52,34.52,304900.0,23.0591,23.0657,23.0457,23.0457,304900.0
2013-05-17 13:00:00,34.52,34.56,34.51,34.55,289000.0,23.0457,23.0724,23.039,23.0657,289000.0
2013-05-17 13:30:00,34.55,34.55,34.49,34.51,333300.0,23.0657,23.0657,23.0257,23.039,333300.0
2013-05-17 14:00:00,34.5,34.62,34.5,34.59,485600.0,23.0323,23.1125,23.0323,23.0924,485600.0
2013-05-17 14:30:00,34.59,34.74,34.59,34.73,861800.0,23.0924,23.1926,23.0924,23.1859,861800.0
2013-05-17 15:00:00,34.73,34.76,34.69,34.71,1069600.0,23.1859,23.2059,23.1592,23.1725,1069600.0
2013-05-17 15:30:00,34.71,34.78,34.63,34.68,2375700.0,23.1725,23.2193,23.1191,23.1525,2375700.0
2013-05-20 09:30:00,34.6,34.86,34.56,34.85,998900.0,23.0991,23.2727,23.0724,23.266,998900.0
2013-05-20 10:00:00,34.84,34.93,34.83,34.89,719900.0,23.2593,23.3194,23.2527,23.2927,719900.0
2013-05-20 10:30:00,34.9,35.0,34.9,34.98,1006300.0,23.2994,23.3662,23.2994,23.3528,1006300.0
2013-05-20 11:00:00,34.98,35.2,34.96,35.15,1009900.0,23.3528,23.4997,23.3394,23.4663,1009900.0
2013-05-20 11:30:00,35.16,35.34,35.15,35.33,1448100.0,23.473,23.5931,23.4663,23.5865,1448100.0
2013-05-20 12:00:00,35.33,35.39,35.16,35.25,571500.0,23.5865,23.6265,23.473,23.5331,571500.0
2013-05-20 12:30:00,35.25,35.27,35.19,35.19,655200.0,23.5331,23.5464,23.493,23.493,655200.0
2013-05-20 13:00:00,35.19,35.23,35.12,35.16,614300.0,23.493,23.5197,23.4463,23.473,614300.0
2013-05-20 13:30:00,35.15,35.2,35.13,35.14,567800.0,23.4663,23.4997,23.4529,23.4596,567800.0
2013-05-20 14:00:00,35.15,35.18,35.02,35.16,843400.0,23.4663,23.4863,23.3795,23.473,843400.0
2013-05-20 14:30:00,35.16,35.17,35.05,35.05,501100.0,23.473,23.4796,23.3995,23.3995,501100.0
2013-05-20 15:00:00,35.06,35.14,35.05,35.13,695500.0,23.4062,23.4596,23.3995,23.4529,695500.0
2013-05-20 15:30:00,35.13,35.14,35.05,35.12,1707400.0,23.4529,23.4596,23.3995,23.4463,1707400.0
2013-05-21 09:30:00,35.15,35.38,35.11,35.28,719700.0,23.4663,23.6198,23.4396,23.5531,719700.0
2013-05-21 10:00:00,35.28,35.31,35.18,35.25,583500.0,23.5531,23.5731,23.4863,23.5331,583500.0
2013-05-21 10:30:00,35.25,35.29,35.2,35.2,561700.0,23.5331,23.5598,23.4997,23.4997,561700.0
2013-05-21 11:00:00,35.2,35.23,35.16,35.16,258600.0,23.4997,23.5197,23.473,23.473,258600.0
2013-05-21 11:30:00,35.16,35.3,35.16,35.24,431400.0,23.473,23.5664,23.473,23.5264,431400.0
2013-05-21 12:00:00,35.24,35.29,35.23,35.28,456900.0,23.5264,23.5598,23.5197,23.5531,456900.0
2013-05-21 12:30:00,35.28,35.3,35.23,35.28,503100.0,23.5531,23.5664,23.5197,23.5531,503100.0
2013-05-21 13:00:00,35.28,35.36,35.27,35.3,286800.0,23.5531,23.6065,23.5464,23.5664,286800.0
2013-05-21 13:30:00,35.3,35.37,35.29,35.29,343600.0,23.5664,23.6132,23.5598,23.5598,343600.0
2013-05-21 14:00:00,35.29,35.36,35.27,35.3,311900.0,23.5598,23.6065,23.5464,23.5664,311900.0
2013-05-21 14:30:00,35.3,35.31,35.24,35.29,405800.0,23.5664,23.5731,23.5264,23.5598,405800.0
2013-05-21 15:00:00,35.29,35.33,35.27,35.3,548000.0,23.5598,23.5865,23.5464,23.5664,548000.0
2013-05-21 15:30:00,35.3,35.32,35.27,35.31,2057000.0,23.5664,23.5798,23.5464,23.5731,2057000.0
2013-05-22 09:30:00,34.81,35.35,34.81,35.3,1130500.0,23.2393,23.5998,23.2393,23.5664,1130500.0
2013-05-22 10:00:00,35.3,35.9,35.29,35.82,1557000.0,23.5664,23.967,23.5598,23.9136,1557000.0
2013-05-22 10:30:00,35.81,35.84,35.48,35.55,1422800.0,23.9069,23.9269,23.6866,23.7333,1422800.0
2013-05-22 11:00:00,35.55,35.69,35.5,35.69,799600.0,23.7333,23.8268,23.7,23.8268,799600.0
2013-05-22 11:30:00,35.68,35.74,35.62,35.65,498800.0,23.8201,23.8602,23.7801,23.8001,498800.0
2013-05-22 12:00:00,35.64,35.68,35.58,35.59,569000.0,23.7934,23.8201,23.7534,23.76,569000.0
2013-05-22 12:30:00,35.59,35.7,35.56,35.69,430100.0,23.76,23.8335,23.74,23.8268,430100.0
2013-05-22 13:00:00,35.69,35.7,35.58,35.6,792200.0,23.8268,23.8335,23.7534,23.7667,792200.0
2013-05-22 13:30:00,35.59,35.65,35.56,35.58,1455100.0,23.76,23.8001,23.74,23.7534,1455100.0
2013-05-22 14:00:00,35.58,35.65,35.47,35.51,1581700.0,23.7534,23.8001,23.6799,23.7066,1581700.0
2013-05-22 14:30:00,35.51,35.6,35.47,35.58,1218700.0,23.7066,23.7667,23.6799,23.7534,1218700.0
2013-05-22 15:00:00,35.59,35.59,35.46,35.47,1434700.0,23.76,23.76,23.6732,23.6799,1434700.0
2013-05-22 15:30:00,35.47,35.52,35.29,35.38,2997500.0,23.6799,23.7133,23.5598,23.6198,2997500.0
2013-05-23 09:30:00,35.1,35.29,35.0,35.01,1218600.0,23.4329,23.5598,23.3662,23.3728,1218600.0
2013-05-23 10:00:00,35.02,35.18,35.0,35.13,1289500.0,23.3795,23.4863,23.3662,23.4529,1289500.0
2013-05-23 10:30:00,35.13,35.16,35.07,35.09,765900.0,23.4529,23.473,23.4129,23.4262,765900.0
2013-05-23 11:00:00,35.1,35.3,35.09,35.28,604700.0,23.4329,23.5664,23.4262,23.5531,604700.0
2013-05-23 11:30:00,35.27,35.35,35.25,35.3,619600.0,23.5464,23.5998,23.5331,23.5664,619600.0
2013-05-23 12:00:00,35.3,35.34,35.23,35.23,512900.0,23.5664,23.5931,23.5197,23.5197,512900.0
2013-05-23 12:30:00,35.23,35.23,35.13,35.16,437000.0,23.5197,23.5197,23.4529,23.473,437000.0
2013-05-23 13:00:00,35.16,35.19,35.01,35.03,414000.0,23.473,23.493,23.3728,23.3862,414000.0
2013-05-23 13:30:00,35.03,35.16,35.02,35.16,624600.0,23.3862,23.473,23.3795,23.473,624600.0
2013-05-23 14:00:00,35.16,35.22,35.12,35.2,807600.0,23.473,23.513,23.4463,23.4997,807600.0
2013-05-23 14:30:00,35.19,35.23,35.14,35.16,708800.0,23.493,23.5197,23.4596,23.473,708800.0
2013-05-23 15:00:00,35.16,35.31,35.14,35.25,1006900.0,23.473,23.5731,23.4596,23.5331,1006900.0
2013-05-23 15:30:00,35.26,35.3,35.15,35.22,2045900.0,23.5397,23.5664,23.4663,23.513,2045900.0
2013-05-24 09:30:00,35.06,35.14,34.94,35.1,907000.0,23.4062,23.4596,23.3261,23.4329,907000.0
2013-05-24 10:00:00,35.1,35.22,35.04,35.21,567000.0,23.4329,23.513,23.3929,23.5063,567000.0
2013-05-24 10:30:00,35.21,35.32,35.15,35.32,555600.0,23.5063,23.5798,23.4663,23.5798,555600.0
2013-05-24 11:00:00,35.31,35.43,35.25,35.42,789000.0,23.5731,23.6532,23.5331,23.6465,789000.0
2013-05-24 11:30:00,35.42,35.43,35.3,35.34,498800.0,23.6465,23.6532,23.5664,23.5931,498800.0
2013-05-24 12:00:00,35.34,35.47,35.34,35.47,457400.0,23.5931,23.6799,23.5931,23.6799,457400.0
2013-05-24 12:30:00,35.47,35.5,35.41,35.45,478600.0,23.6799,23.7,23.6399,23.6666,478600.0
2013-05-24 13:00:00,35.45,35.45,35.36,35.37,295700.0,23.6666,23.6666,23.6065,23.6132,295700.0
2013-05-24 13:30:00,35.36,35.39,35.3,35.38,425000.0,23.6065,23.6265,23.5664,23.6198,425000.0
2013-05-24 14:00:00,35.38,35.45,35.35,35.38,246000.0,23.6198,23.6666,23.5998,23.6198,246000.0
2013-05-24 14:30:00,35.38,35.4,35.36,35.39,326600.0,23.6198,23.6332,23.6065,23.6265,326600.0
2013-05-24 15:00:00,35.39,35.43,35.37,35.41,459400.0,23.6265,23.6532,23.6132,23.6399,459400.0
2013-05-24 15:30:00,35.41,35.42,35.31,35.42,1001500.0,23.6399,23.6465,23.5731,23.6465,1001500.0
2013-05-28 09:30:00,35.87,35.93,35.6,35.81,1127400.0,23.947,23.987,23.7667,23.9069,1127400.0
2013-05-28 10:00:00,35.81,35.91,35.78,35.88,821400.0,23.9069,23.9737,23.8869,23.9536,821400.0
2013-05-28 10:30:00,35.89,35.89,35.73,35.81,717900.0,23.9603,23.9603,23.8535,23.9069,717900.0
2013-05-28 11:00:00,35.82,35.82,35.76,35.79,452900.0,23.9136,23.9136,23.8735,23.8936,452900.0
2013-05-28 11:30:00,35.79,35.8,35.67,35.67,459900.0,23.8936,23.9002,23.8134,23.8134,459900.0
2013-05-28 12:00:00,35.68,35.72,35.67,35.69,288100.0,23.8201,23.8468,23.8134,23.8268,288100.0
2013-05-28 12:30:00,35.69,35.73,35.67,35.72,386900.0,23.8268,23.8535,23.8134,23.8468,386900.0
2013-05-28 13:00:00,35.72,35.74,35.65,35.67,251000.0,23.8468,23.8602,23.8001,23.8134,251000.0
2013-05-28 13:30:00,35.67,35.68,35.56,35.58,346300.0,23.8134,23.8201,23.74,23.7534,346300.0
2013-05-28 14:00:00,35.58,35.64,35.52,35.6,427700.0,23.7534,23.7934,23.7133,23.7667,427700.0
2013-05-28 14:30:00,35.6,35.61,35.5,35.57,416600.0,23.7667,23.7734,23.7,23.7467,416600.0
2013-05-28 15:00:00,35.57,35.61,35.52,35.58,576900.0,23.7467,23.7734,23.7133,23.7534,576900.0
2013-05-28 15:30:00,35.57,35.64,35.53,35.55,1523500.0,23.7467,23.7934,23.72,23.7333,1523500.0
2013-05-29 09:30:00,35.3,35.43,35.19,35.34,676500.0,23.5664,23.6532,23.493,23.5931,676500.0
2013-05-29 10:00:00,35.34,35.48,35.3,35.35,479900.0,23.5931,23.6866,23.5664,23.5998,479900.0
2013-05-29 10:30:00,35.34,35.39,35.21,35.22,668100.0,23.5931,23.6265,23.5063,23.513,668100.0
2013-05-29 11:00:00,35.22,35.32,35.17,35.31,560500.0,23.513,23.5798,23.4796,23.5731,560500.0
2013-05-29 11:30:00,35.32,35.44,35.29,35.43,458300.0,23.5798,23.6599,23.5598,23.6532,458300.0
2013-05-29 12:00:00,35.43,35.44,35.29,35.3,376600.0,23.6532,23.6599,23.5598,23.5664,376600.0
2013-05-29 12:30:00,35.3,35.34,35.24,35.26,449200.0,23.5664,23.5931,23.5264,23.5397,449200.0
2013-05-29 13:00:00,35.26,35.36,35.25,35.34,469800.0,23.5397,23.6065,23.5331,23.5931,469800.0
2013-05-29 13:30:00,35.34,35.41,35.3,35.32,891900.0,23.5931,23.6399,23.5664,23.5798,891900.0
2013-05-29 14:00:00,35.32,35.45,35.32,35.41,688000.0,23.5798,23.6666,23.5798,23.6399,688000.0
2013-05-29 14:30:00,35.41,35.42,35.29,35.29,413200.0,23.6399,23.6465,23.5598,23.5598,413200.0
2013-05-29 15:00:00,35.3,35.44,35.28,35.43,641100.0,23.5664,23.6599,23.5531,23.6532,641100.0
2013-05-29 15:30:00,35.43,35.44,35.3,35.34,1333800.0,23.6532,23.6599,23.5664,23.5931,1333800.0
2013-05-30 09:30:00,35.4,35.64,35.29,35.6,667200.0,23.6332,23.7934,23.5598,23.7667,667200.0
2013-05-30 10:00:00,35.59,35.6,35.46,35.52,521700.0,23.76,23.7667,23.6732,23.7133,521700.0
2013-05-30 10:30:00,35.52,35.61,35.5,35.61,818300.0,23.7133,23.7734,23.7,23.7734,818300.0
2013-05-30 11:00:00,35.61,35.64,35.43,35.5,791300.0,23.7734,23.7934,23.6532,23.7,791300.0
2013-05-30 11:30:00,35.5,35.56,35.47,35.54,497800.0,23.7,23.74,23.6799,23.7267,497800.0
2013-05-30 12:00:00,35.54,35.58,35.5,35.51,379100.0,23.7267,23.7534,23.7,23.7066,379100.0
2013-05-30 12:30:00,35.51,35.55,35.48,35.5,499600.0,23.7066,23.7333,23.6866,23.7,499600.0
2013-05-30 13:00:00,35.51,35.67,35.49,35.66,528100.0,23.7066,23.8134,23.6933,23.8068,528100.0
2013-05-30 13:30:00,35.67,35.72,35.66,35.69,520400.0,23.8134,23.8468,23.8068,23.8268,520400.0
2013-05-30 14:00:00,35.69,35.71,35.6,35.69,444400.0,23.8268,23.8402,23.7667,23.8268,444400.0
2013-05-30 14:30:00,35.7,35.81,35.67,35.81,840300.0,23.8335,23.9069,23.8134,23.9069,840300.0
2013-05-30 15:00:00,35.8,35.8,35.69,35.69,814100.0,23.9002,23.9002,23.8268,23.8268,814100.0
2013-05-30 15:30:00,35.7,35.71,35.53,35.54,2248600.0,23.8335,23.8402,23.72,23.7267,2248600.0
2013-05-31 09:30:00,35.43,35.71,35.35,35.67,1012600.0,23.6532,23.8402,23.5998,23.8134,1012600.0
2013-05-31 10:00:00,35.67,35.7,35.56,35.59,400300.0,23.8134,23.8335,23.74,23.76,400300.0
2013-05-31 10:30:00,35.6,35.69,35.53,35.57,376100.0,23.7667,23.8268,23.72,23.7467,376100.0
2013-05-31 11:00:00,35.57,35.68,35.55,35.57,344100.0,23.7467,23.8201,23.7333,23.7467,344100.0
2013-05-31 11:30:00,35.57,35.64,35.57,35.6,387800.0,23.7467,23.7934,23.7467,23.7667,387800.0
2013-05-31 12:00:00,35.61,35.61,35.53,35.56,407600.0,23.7734,23.7734,23.72,23.74,407600.0
2013-05-31 12:30:00,35.55,35.57,35.53,35.54,357500.0,23.7333,23.7467,23.72,23.7267,357500.0
2013-05-31 13:00:00,35.54,35.63,35.54,35.61,317300.0,23.7267,23.7867,23.7267,23.7734,317300.0
2013-05-31 13:30:00,35.61,35.61,35.47,35.48,348400.0,23.7734,23.7734,23.6799,23.6866,348400.0
2013-05-31 14:00:00,35.48,35.49,35.41,35.46,302300.0,23.6866,23.6933,23.6399,23.6732,302300.0
2013-05-31 14:30:00,35.45,35.45,35.33,35.33,342600.0,23.6666,23.6666,23.5865,23.5865,342600.0
2013-05-31 15:00:00,35.33,35.43,35.32,35.34,542900.0,23.5865,23.6532,23.5798,23.5931,542900.0
2013-05-31 15:30:00,35.34,35.34,35.07,35.07,2878000.0,23.5931,23.5931,23.4129,23.4129,2878000.0
2013-06-03 09:30:00,35.08,35.23,35.0,35.09,841900.0,23.4196,23.5197,23.3662,23.4262,841900.0
2013-06-03 10:00:00,35.07,35.14,34.99,34.99,744600.0,23.4129,23.4596,23.3595,23.3595,744600.0
2013-06-03 10:30:00,34.99,35.05,34.93,35.0,1359500.0,23.3595,23.3995,23.3194,23.3662,1359500.0
2013-06-03 11:00:00,35.0,35.02,34.91,34.91,1185100.0,23.3662,23.3795,23.3061,23.3061,1185100.0
2013-06-03 11:30:00,34.92,35.11,34.91,35.03,715100.0,23.3127,23.4396,23.3061,23.3862,715100.0
2013-06-03 12:00:00,35.04,35.1,34.97,35.05,388600.0,23.3929,23.4329,23.3461,23.3995,388600.0
2013-06-03 12:30:00,35.05,35.12,35.01,35.05,304900.0,23.3995,23.4463,23.3728,23.3995,304900.0
2013-06-03 13:00:00,35.05,35.1,35.02,35.04,290200.0,23.3995,23.4329,23.3795,23.3929,290200.0
2013-06-03 13:30:00,35.03,35.08,34.98,35.05,372100.0,23.3862,23.4196,23.3528,23.3995,372100.0
2013-06-03 14:00:00,35.05,35.13,35.0,35.07,458400.0,23.3995,23.4529,23.3662,23.4129,458400.0
2013-06-03 14:30:00,35.07,35.23,35.04,35.18,547000.0,23.4129,23.5197,23.3929,23.4863,547000.0
2013-06-03 15:00:00,35.19,35.21,35.11,35.16,467600.0,23.493,23.5063,23.4396,23.473,467600.0
2013-06-03 15:30:00,35.16,35.28,35.14,35.27,1266300.0,23.473,23.5531,23.4596,23.5464,1266300.0
2013-06-04 09:30:00,35.31,35.55,35.3,35.39,694800.0,23.5731,23.7333,23.5664,23.6265,694800.0
2013-06-04 10:00:00,35.38,35.49,35.38,35.46,625100.0,23.6198,23.6933,23.6198,23.6732,625100.0
2013-06-04 10:30:00,35.46,35.51,35.39,35.4,606300.0,23.6732,23.7066,23.6265,23.6332,606300.0
2013-06-04 11:00:00,35.4,35.44,35.34,35.43,451400.0,23.6332,23.6599,23.5931,23.6532,451400.0
2013-06-04 11:30:00,35.43,35.48,35.39,35.44,381700.0,23.6532,23.6866,23.6265,23.6599,381700.0
2013-06-04 12:00:00,35.43,35.44,35.28,35.35,447800.0,23.6532,23.6599,23.5531,23.5998,447800.0
2013-06-04 12:30:00,35.34,35.39,35.33,35.37,342200.0,23.5931,23.6265,23.5865,23.6132,342200.0
2013-06-04 13:00:00,35.37,35.45,35.2,35.24,484500.0,23.6132,23.6666,23.4997,23.5264,484500.0
2013-06-04 13:30:00,35.24,35.31,35.2,35.31,782800.0,23.5264,23.5731,23.4997,23.5731,782800.0
2013-06-04 14:00:00,35.3,35.3,35.22,35.28,646600.0,23.5664,23.5664,23.513,23.5531,646600.0
2013-06-04 14:30:00,35.29,35.38,35.26,35.29,381100.0,23.5598,23.6198,23.5397,23.5598,381100.0
2013-06-04 15:00:00,35.28,35.37,35.26,35.34,524000.0,23.5531,23.6132,23.5397,23.5931,524000.0
2013-06-04 15:30:00,35.34,35.45,35.28,35.28,1930100.0,23.5931,23.6666,23.5531,23.5531,1930100.0
2013-06-05 09:30:00,35.23,35.32,35.1,35.17,641700.0,23.5197,23.5798,23.4329,23.4796,641700.0
2013-06-05 10:00:00,35.17,35.24,35.02,35.14,757600.0,23.4796,23.5264,23.3795,23.4596,757600.0
2013-06-05 10:30:00,35.14,35.15,34.98,35.0,447300.0,23.4596,23.4663,23.3528,23.3662,447300.0
2013-06-05 11:00:00,35.0,35.06,34.91,35.0,908800.0,23.3662,23.4062,23.3061,23.3662,908800.0
2013-06-05 11:30:00,35.0,35.07,34.98,35.0,778600.0,23.3662,23.4129,23.3528,23.3662,778600.0
2013-06-05 12:00:00,35.0,35.05,34.99,35.02,620700.0,23.3662,23.3995,23.3595,23.3795,620700.0
2013-06-05 12:30:00,35.02,35.04,34.99,35.02,514200.0,23.3795,23.3929,23.3595,23.3795,514200.0
2013-06-05 13:00:00,35.02,35.09,35.0,35.06,365700.0,23.3795,23.4262,23.3662,23.4062,365700.0
2013-06-05 13:30:00,35.06,35.07,34.99,35.01,679600.0,23.4062,23.4129,23.3595,23.3728,679600.0
2013-06-05 14:00:00,35.01,35.05,34.83,34.89,631900.0,23.3728,23.3995,23.2527,23.2927,631900.0
2013-06-05 14:30:00,34.89,34.92,34.85,34.88,721900.0,23.2927,23.3127,23.266,23.286,721900.0
2013-06-05 15:00:00,34.88,35.02,34.84,35.02,970400.0,23.286,23.3795,23.2593,23.3795,970400.0
2013-06-05 15:30:00,35.01,35.08,34.93,35.0,1984000.0,23.3728,23.4196,23.3194,23.3662,1984000.0
2013-06-06 09:30:00,34.84,35.16,34.81,35.15,744800.0,23.2593,23.473,23.2393,23.4663,744800.0
2013-06-06 10:00:00,35.16,35.22,34.98,35.06,570000.0,23.473,23.513,23.3528,23.4062,570000.0
2013-06-06 10:30:00,35.06,35.14,34.98,35.07,427500.0,23.4062,23.4596,23.3528,23.4129,427500.0
2013-06-06 11:00:00,35.07,35.09,34.96,35.0,400000.0,23.4129,23.4262,23.3394,23.3662,400000.0
2013-06-06 11:30:00,35.0,35.14,34.96,35.0,552000.0,23.3662,23.4596,23.3394,23.3662,552000.0
2013-06-06 12:00:00,35.0,35.02,34.8,34.89,424400.0,23.3662,23.3795,23.2326,23.2927,424400.0
2013-06-06 12:30:00,34.89,34.94,34.82,34.92,623800.0,23.2927,23.3261,23.246,23.3127,623800.0
2013-06-06 13:00:00,34.92,35.08,34.92,35.05,407300.0,23.3127,23.4196,23.3127,23.3995,407300.0
2013-06-06 13:30:00,35.05,35.16,35.04,35.11,599400.0,23.3995,23.473,23.3929,23.4396,599400.0
2013-06-06 14:00:00,35.12,35.2,35.05,35.15,493500.0,23.4463,23.4997,23.3995,23.4663,493500.0
2013-06-06 14:30:00,35.15,35.25,35.07,35.22,455000.0,23.4663,23.5331,23.4129,23.513,455000.0
2013-06-06 15:00:00,35.22,35.3,35.16,35.29,734200.0,23.513,23.5664,23.473,23.5598,734200.0
2013-06-06 15:30:00,35.28,35.45,35.26,35.39,2781000.0,23.5531,23.6666,23.5397,23.6265,2781000.0
2013-06-07 09:30:00,35.53,35.68,35.41,35.68,886500.0,23.72,23.8201,23.6399,23.8201,886500.0
2013-06-07 10:00:00,35.68,35.73,35.52,35.63,877300.0,23.8201,23.8535,23.7133,23.7867,877300.0
2013-06-07 10:30:00,35.63,35.83,35.62,35.8,822800.0,23.7867,23.9203,23.7801,23.9002,822800.0
2013-06-07 11:00:00,35.79,35.89,35.78,35.87,711300.0,23.8936,23.9603,23.8869,23.947,711300.0
2013-06-07 11:30:00,35.87,35.88,35.81,35.81,840500.0,23.947,23.9536,23.9069,23.9069,840500.0
2013-06-07 12:00:00,35.82,35.83,35.76,35.82,546900.0,23.9136,23.9203,23.8735,23.9136,546900.0
2013-06-07 12:30:00,35.82,35.83,35.76,35.79,456900.0,23.9136,23.9203,23.8735,23.8936,456900.0
2013-06-07 13:00:00,35.79,35.82,35.74,35.75,424900.0,23.8936,23.9136,23.8602,23.8669,424900.0
2013-06-07 13:30:00,35.76,35.83,35.75,35.8,421900.0,23.8735,23.9203,23.8669,23.9002,421900.0
2013-06-07 14:00:00,35.8,35.82,35.73,35.75,434400.0,23.9002,23.9136,23.8535,23.8669,434400.0
2013-06-07 14:30:00,35.76,35.83,35.71,35.83,361200.0,23.8735,23.9203,23.8402,23.9203,361200.0
2013-06-07 15:00:00,35.82,35.9,35.79,35.86,594600.0,23.9136,23.967,23.8936,23.9403,594600.0
2013-06-07 15:30:00,35.86,35.91,35.84,35.88,1957400.0,23.9403,23.9737,23.9269,23.9536,1957400.0
2013-06-10 09:30:00,35.99,36.0,35.81,35.81,902800.0,24.0271,24.0338,23.9069,23.9069,902800.0
2013-06-10 10:00:00,35.81,35.85,35.73,35.84,900600.0,23.9069,23.9336,23.8535,23.9269,900600.0
2013-06-10 10:30:00,35.85,35.92,35.74,35.77,586300.0,23.9336,23.9803,23.8602,23.8802,586300.0
2013-06-10 11:00:00,35.77,35.83,35.71,35.71,725300.0,23.8802,23.9203,23.8402,23.8402,725300.0
2013-06-10 11:30:00,35.71,35.85,35.7,35.83,566300.0,23.8402,23.9336,23.8335,23.9203,566300.0
2013-06-10 12:00:00,35.83,35.91,35.77,35.77,420500.0,23.9203,23.9737,23.8802,23.8802,420500.0
2013-06-10 12:30:00,35.77,35.78,35.71,35.73,507500.0,23.8802,23.8869,23.8402,23.8535,507500.0
2013-06-10 13:00:00,35.73,35.75,35.69,35.7,721800.0,23.8535,23.8669,23.8268,23.8335,721800.0
2013-06-10 13:30:00,35.7,35.71,35.65,35.7,714900.0,23.8335,23.8402,23.8001,23.8335,714900.0
2013-06-10 14:00:00,35.69,35.7,35.59,35.6,678700.0,23.8268,23.8335,23.76,23.7667,678700.0
2013-06-10 14:30:00,35.6,35.7,35.59,35.69,489700.0,23.7667,23.8335,23.76,23.8268,489700.0
2013-06-10 15:00:00,35.69,35.7,35.62,35.64,716200.0,23.8268,23.8335,23.7801,23.7934,716200.0
2013-06-10 15:30:00,35.64,35.67,35.56,35.6,1397300.0,23.7934,23.8134,23.74,23.7667,1397300.0
2013-06-11 09:30:00,35.37,35.48,35.23,35.47,810900.0,23.6132,23.6866,23.5197,23.6799,810900.0
2013-06-11 10:00:00,35.47,35.48,35.26,35.28,817800.0,23.6799,23.6866,23.5397,23.5531,817800.0
2013-06-11 10:30:00,35.29,35.42,35.27,35.37,645600.0,23.5598,23.6465,23.5464,23.6132,645600.0
2013-06-11 11:00:00,35.38,35.5,35.32,35.5,589500.0,23.6198,23.7,23.5798,23.7,589500.0
2013-06-11 11:30:00,35.5,35.57,35.49,35.52,449400.0,23.7,23.7467,23.6933,23.7133,449400.0
2013-06-11 12:00:00,35.52,35.57,35.48,35.53,372100.0,23.7133,23.7467,23.6866,23.72,372100.0
2013-06-11 12:30:00,35.53,35.54,35.48,35.5,257100.0,23.72,23.7267,23.6866,23.7,257100.0
2013-06-11 13:00:00,35.5,35.52,35.42,35.44,473200.0,23.7,23.7133,23.6465,23.6599,473200.0
2013-06-11 13:30:00,35.43,35.44,35.36,35.38,615600.0,23.6532,23.6599,23.6065,23.6198,615600.0
2013-06-11 14:00:00,35.37,35.47,35.35,35.47,1045900.0,23.6132,23.6799,23.5998,23.6799,1045900.0
2013-06-11 14:30:00,35.47,35.47,35.37,35.47,464600.0,23.6799,23.6799,23.6132,23.6799,464600.0
2013-06-11 15:00:00,35.46,35.49,35.38,35.39,508500.0,23.6732,23.6933,23.6198,23.6265,508500.0
2013-06-11 15:30:00,35.38,35.43,35.34,35.42,2025300.0,23.6198,23.6532,23.5931,23.6465,2025300.0
2013-06-12 09:30:00,35.33,35.53,35.31,35.44,1145700.0,23.5865,23.72,23.5731,23.6599,1145700.0
2013-06-12 10:00:00,35.43,35.44,35.36,35.4,795900.0,23.6532,23.6599,23.6065,23.6332,795900.0
2013-06-12 10:30:00,35.4,35.42,35.31,35.34,623800.0,23.6332,23.6465,23.5731,23.5931,623800.0
2013-06-12 11:00:00,35.35,35.42,35.27,35.39,586100.0,23.5998,23.6465,23.5464,23.6265,586100.0
2013-06-12 11:30:00,35.39,35.44,35.31,35.32,766100.0,23.6265,23.6599,23.5731,23.5798,766100.0
2013-06-12 12:00:00,35.32,35.32,35.2,35.29,598400.0,23.5798,23.5798,23.4997,23.5598,598400.0
2013-06-12 12:30:00,35.29,35.41,35.24,35.38,694500.0,23.5598,23.6399,23.5264,23.6198,694500.0
2013-06-12 13:00:00,35.38,35.44,35.35,35.39,359300.0,23.6198,23.6599,23.5998,23.6265,359300.0
2013-06-12 13:30:00,35.39,35.42,35.3,35.36,438300.0,23.6265,23.6465,23.5664,23.6065,438300.0
2013-06-12 14:00:00,35.35,35.36,35.24,35.28,731300.0,23.5998,23.6065,23.5264,23.5531,731300.0
2013-06-12 14:30:00,35.27,35.31,35.22,35.3,449400.0,23.5464,23.5731,23.513,23.5664,449400.0
2013-06-12 15:00:00,35.3,35.37,35.22,35.34,815100.0,23.5664,23.6132,23.513,23.5931,815100.0
2013-06-12 15:30:00,35.35,35.43,35.3,35.4,2066700.0,23.5998,23.6532,23.5664,23.6332,2066700.0
2013-06-13 09:30:00,35.36,35.39,35.25,35.36,630100.0,23.6065,23.6265,23.5331,23.6065,630100.0
2013-06-13 10:00:00,35.36,35.42,35.21,35.24,796900.0,23.6065,23.6465,23.5063,23.5264,796900.0
2013-06-13 10:30:00,35.25,35.34,35.25,35.27,695500.0,23.5331,23.5931,23.5331,23.5464,695500.0
2013-06-13 11:00:00,35.26,35.28,35.17,35.2,639300.0,23.5397,23.5531,23.4796,23.4997,639300.0
2013-06-13 11:30:00,35.2,35.2,35.12,35.16,468900.0,23.4997,23.4997,23.4463,23.473,468900.0
2013-06-13 12:00:00,35.16,35.16,35.08,35.11,353100.0,23.473,23.473,23.4196,23.4396,353100.0
2013-06-13 12:30:00,35.11,35.27,35.1,35.27,494400.0,23.4396,23.5464,23.4329,23.5464,494400.0
2013-06-13 13:00:00,35.27,35.29,35.21,35.21,361600.0,23.5464,23.5598,23.5063,23.5063,361600.0
2013-06-13 13:30:00,35.22,35.22,35.15,35.18,309600.0,23.513,23.513,23.4663,23.4863,309600.0
2013-06-13 14:00:00,35.18,35.32,35.18,35.25,647900.0,23.4863,23.5798,23.4863,23.5331,647900.0
2013-06-13 14:30:00,35.25,35.31,35.19,35.3,528600.0,23.5331,23.5731,23.493,23.5664,528600.0
2013-06-13 15:00:00,35.3,35.44,35.29,35.43,902900.0,23.5664,23.6599,23.5598,23.6532,902900.0
2013-06-13 15:30:00,35.43,35.52,35.34,35.46,2762300.0,23.6532,23.7133,23.5931,23.6732,2762300.0
2013-06-14 09:30:00,35.42,35.42,35.21,35.37,579100.0,23.6465,23.6465,23.5063,23.6132,579100.0
2013-06-14 10:00:00,35.37,35.44,35.17,35.17,500500.0,23.6132,23.6599,23.4796,23.4796,500500.0
2013-06-14 10:30:00,35.17,35.26,35.11,35.12,484700.0,23.4796,23.5397,23.4396,23.4463,484700.0
2013-06-14 11:00:00,35.13,35.17,35.05,35.16,401000.0,23.4529,23.4796,23.3995,23.473,401000.0
2013-06-14 11:30:00,35.16,35.2,35.07,35.13,255900.0,23.473,23.4997,23.4129,23.4529,255900.0
2013-06-14 12:00:00,35.13,35.13,35.0,35.01,505300.0,23.4529,23.4529,23.3662,23.3728,505300.0
2013-06-14 12:30:00,35.02,35.05,34.99,35.02,572500.0,23.3795,23.3995,23.3595,23.3795,572500.0
2013-06-14 13:00:00,35.01,35.08,34.98,35.0,674700.0,23.3728,23.4196,23.3528,23.3662,674700.0
2013-06-14 13:30:00,35.0,35.11,34.99,35.06,526700.0,23.3662,23.4396,23.3595,23.4062,526700.0
2013-06-14 14:00:00,35.05,35.15,35.01,35.08,565300.0,23.3995,23.4663,23.3728,23.4196,565300.0
2013-06-14 14:30:00,35.08,35.12,35.0,35.02,293100.0,23.4196,23.4463,23.3662,23.3795,293100.0
2013-06-14 15:00:00,35.02,35.11,35.01,35.02,633800.0,23.3795,23.4396,23.3728,23.3795,633800.0
2013-06-14 15:30:00,35.02,35.08,35.0,35.01,1255500.0,23.3795,23.4196,23.3662,23.3728,1255500.0
2013-06-17 09:30:00,35.23,35.41,35.18,35.26,605400.0,23.5197,23.6399,23.4863,23.5397,605400.0
2013-06-17 10:00:00,35.26,35.31,35.22,35.24,378800.0,23.5397,23.5731,23.513,23.5264,378800.0
2013-06-17 10:30:00,35.24,35.35,35.24,35.34,353200.0,23.5264,23.5998,23.5264,23.5931,353200.0
2013-06-17 11:00:00,35.35,35.38,35.25,35.27,373700.0,23.5998,23.6198,23.5331,23.5464,373700.0
2013-06-17 11:30:00,35.26,35.29,35.21,35.22,309900.0,23.5397,23.5598,23.5063,23.513,309900.0
2013-06-17 12:00:00,35.22,35.28,35.22,35.23,150100.0,23.513,23.5531,23.513,23.5197,150100.0
2013-06-17 12:30:00,35.24,35.25,35.18,35.19,284700.0,23.5264,23.5331,23.4863,23.493,284700.0
2013-06-17 13:00:00,35.19,35.31,35.19,35.25,301200.0,23.493,23.5731,23.493,23.5331,301200.0
2013-06-17 13:30:00,35.25,35.28,35.23,35.26,295400.0,23.5331,23.5531,23.5197,23.5397,295400.0
2013-06-17 14:00:00,35.27,35.29,35.08,35.13,347400.0,23.5464,23.5598,23.4196,23.4529,347400.0
2013-06-17 14:30:00,35.14,35.18,35.06,35.09,349900.0,23.4596,23.4863,23.4062,23.4262,349900.0
2013-06-17 15:00:00,35.09,35.18,35.06,35.17,443000.0,23.4262,23.4863,23.4062,23.4796,443000.0
2013-06-17 15:30:00,35.17,35.26,35.15,35.25,1156200.0,23.4796,23.5397,23.4663,23.5331,1156200.0
2013-06-18 09:30:00,35.22,35.33,35.16,35.17,468400.0,23.513,23.5865,23.473,23.4796,468400.0
2013-06-18 10:00:00,35.16,35.22,35.14,35.17,310500.0,23.473,23.513,23.4596,23.4796,310500.0
2013-06-18 10:30:00,35.16,35.28,35.16,35.24,351600.0,23.473,23.5531,23.473,23.5264,351600.0
2013-06-18 11:00:00,35.25,35.33,35.22,35.33,268300.0,23.5331,23.5865,23.513,23.5865,268300.0
2013-06-18 11:30:00,35.32,35.37,35.27,35.27,274500.0,23.5798,23.6132,23.5464,23.5464,274500.0
2013-06-18 12:00:00,35.27,35.31,35.27,35.27,215500.0,23.5464,23.5731,23.5464,23.5464,215500.0
2013-06-18 12:30:00,35.27,35.38,35.26,35.38,256700.0,23.5464,23.6198,23.5397,23.6198,256700.0
2013-06-18 13:00:00,35.38,35.38,35.3,35.31,204100.0,23.6198,23.6198,23.5664,23.5731,204100.0
2013-06-18 13:30:00,35.31,35.35,35.29,35.32,217400.0,23.5731,23.5998,23.5598,23.5798,217400.0
2013-06-18 14:00:00,35.32,35.41,35.29,35.38,359400.0,23.5798,23.6399,23.5598,23.6198,359400.0
2013-06-18 14:30:00,35.38,35.43,35.37,35.39,283400.0,23.6198,23.6532,23.6132,23.6265,283400.0
2013-06-18 15:00:00,35.39,35.39,35.34,35.37,363200.0,23.6265,23.6265,23.5931,23.6132,363200.0
2013-06-18 15:30:00,35.37,35.4,35.28,35.37,1549500.0,23.6132,23.6332,23.5531,23.6132,1549500.0
2013-06-19 09:30:00,35.4,35.44,35.31,35.37,409900.0,23.6332,23.6599,23.5731,23.6132,409900.0
2013-06-19 10:00:00,35.38,35.48,35.35,35.47,418900.0,23.6198,23.6866,23.5998,23.6799,418900.0
2013-06-19 10:30:00,35.48,35.55,35.47,35.54,547500.0,23.6866,23.7333,23.6799,23.7267,547500.0
2013-06-19 11:00:00,35.54,35.55,35.47,35.5,339500.0,23.7267,23.7333,23.6799,23.7,339500.0
2013-06-19 11:30:00,35.49,35.5,35.41,35.43,389400.0,23.6933,23.7,23.6399,23.6532,389400.0
2013-06-19 12:00:00,35.42,35.46,35.36,35.41,316000.0,23.6465,23.6732,23.6065,23.6399,316000.0
2013-06-19 12:30:00,35.41,35.44,35.35,35.4,218300.0,23.6399,23.6599,23.5998,23.6332,218300.0
2013-06-19 13:00:00,35.4,35.47,35.36,35.46,342900.0,23.6332,23.6799,23.6065,23.6732,342900.0
2013-06-19 13:30:00,35.46,35.51,35.44,35.46,404000.0,23.6732,23.7066,23.6599,23.6732,404000.0
2013-06-19 14:00:00,35.46,35.53,35.25,35.53,1038900.0,23.6732,23.72,23.5331,23.72,1038900.0
2013-06-19 14:30:00,35.53,35.63,35.25,35.29,1069100.0,23.72,23.7867,23.5331,23.5598,1069100.0
2013-06-19 15:00:00,35.29,35.42,35.15,35.37,1014700.0,23.5598,23.6465,23.4663,23.6132,1014700.0
2013-06-19 15:30:00,35.37,35.38,35.13,35.19,1844800.0,23.6132,23.6198,23.4529,23.493,1844800.0
2013-06-20 09:30:00,34.96,35.29,34.85,35.14,943800.0,23.3394,23.5598,23.266,23.4596,943800.0
2013-06-20 10:00:00,35.15,35.28,34.98,35.01,893600.0,23.4663,23.5531,23.3528,23.3728,893600.0
2013-06-20 10:30:00,35.0,35.17,34.95,35.14,701300.0,23.3662,23.4796,23.3328,23.4596,701300.0
2013-06-20 11:00:00,35.13,35.15,35.01,35.08,423700.0,23.4529,23.4663,23.3728,23.4196,423700.0
2013-06-20 11:30:00,35.08,35.17,35.01,35.15,442300.0,23.4196,23.4796,23.3728,23.4663,442300.0
2013-06-20 12:00:00,35.15,35.29,35.15,35.21,1383100.0,23.4663,23.5598,23.4663,23.5063,1383100.0
2013-06-20 12:30:00,35.22,35.27,35.19,35.27,984400.0,23.513,23.5464,23.493,23.5464,984400.0
2013-06-20 13:00:00,35.27,35.3,35.18,35.26,529500.0,23.5464,23.5664,23.4863,23.5397,529500.0
2013-06-20 13:30:00,35.26,35.31,35.2,35.27,662000.0,23.5397,23.5731,23.4997,23.5464,662000.0
2013-06-20 14:00:00,35.27,35.28,35.07,35.07,931100.0,23.5464,23.5531,23.4129,23.4129,931100.0
2013-06-20 14:30:00,35.08,35.18,35.02,35.02,979800.0,23.4196,23.4863,23.3795,23.3795,979800.0
2013-06-20 15:00:00,35.02,35.23,35.0,35.12,1252200.0,23.3795,23.5197,23.3662,23.4463,1252200.0
2013-06-20 15:30:00,35.11,35.22,34.98,35.07,2239700.0,23.4396,23.513,23.3528,23.4129,2239700.0
2013-06-21 09:30:00,35.42,35.63,35.26,35.46,2808600.0,23.6465,23.7867,23.5397,23.6732,2808600.0
2013-06-21 10:00:00,35.45,35.72,35.43,35.51,1088100.0,23.6666,23.8468,23.6532,23.7066,1088100.0
2013-06-21 10:30:00,35.5,35.57,35.37,35.49,630000.0,23.7,23.7467,23.6132,23.6933,630000.0
2013-06-21 11:00:00,35.49,35.52,35.25,35.26,828100.0,23.6933,23.7133,23.5331,23.5397,828100.0
2013-06-21 11:30:00,35.26,35.35,35.19,35.26,674100.0,23.5397,23.5998,23.493,23.5397,674100.0
2013-06-21 12:00:00,35.26,35.33,35.15,35.24,446400.0,23.5397,23.5865,23.4663,23.5264,446400.0
2013-06-21 12:30:00,35.23,35.52,35.2,35.52,709400.0,23.5197,23.7133,23.4997,23.7133,709400.0
2013-06-21 13:00:00,35.52,35.66,35.42,35.61,784500.0,23.7133,23.8068,23.6465,23.7734,784500.0
2013-06-21 13:30:00,35.61,35.65,35.47,35.52,488400.0,23.7734,23.8001,23.6799,23.7133,488400.0
2013-06-21 14:00:00,35.51,35.62,35.45,35.61,492300.0,23.7066,23.7801,23.6666,23.7734,492300.0
2013-06-21 14:30:00,35.6,35.66,35.57,35.63,725900.0,23.7667,23.8068,23.7467,23.7867,725900.0
2013-06-21 15:00:00,35.63,35.73,35.61,35.7,749800.0,23.7867,23.8535,23.7734,23.8335,749800.0
2013-06-21 15:30:00,35.7,35.72,35.53,35.58,2099900.0,23.8335,23.8468,23.72,23.7534,2099900.0
2013-06-24 09:30:00,35.21,35.44,35.14,35.32,1100600.0,23.5063,23.6599,23.4596,23.5798,1100600.0
2013-06-24 10:00:00,35.31,35.44,35.25,35.26,1031100.0,23.5731,23.6599,23.5331,23.5397,1031100.0
2013-06-24 10:30:00,35.27,35.56,35.22,35.49,825300.0,23.5464,23.74,23.513,23.6933,825300.0
2013-06-24 11:00:00,35.5,35.57,35.35,35.35,865500.0,23.7,23.7467,23.5998,23.5998,865500.0
2013-06-24 11:30:00,35.36,35.46,35.35,35.37,885300.0,23.6065,23.6732,23.5998,23.6132,885300.0
2013-06-24 12:00:00,35.38,35.43,35.3,35.39,1117000.0,23.6198,23.6532,23.5664,23.6265,1117000.0
2013-06-24 12:30:00,35.4,35.58,35.39,35.57,631400.0,23.6332,23.7534,23.6265,23.7467,631400.0
2013-06-24 13:00:00,35.56,35.67,35.44,35.66,1071700.0,23.74,23.8134,23.6599,23.8068,1071700.0
2013-06-24 13:30:00,35.66,35.67,35.49,35.59,851600.0,23.8068,23.8134,23.6933,23.76,851600.0
2013-06-24 14:00:00,35.59,35.69,35.55,35.58,899200.0,23.76,23.8268,23.7333,23.7534,899200.0
2013-06-24 14:30:00,35.57,35.69,35.55,35.57,1005800.0,23.7467,23.8268,23.7333,23.7467,1005800.0
2013-06-24 15:00:00,35.57,35.65,35.44,35.48,1038600.0,23.7467,23.8001,23.6599,23.6866,1038600.0
2013-06-24 15:30:00,35.48,35.62,35.37,35.39,1951000.0,23.6866,23.7801,23.6132,23.6265,1951000.0
2013-06-25 09:30:00,35.67,35.78,35.58,35.74,852100.0,23.8134,23.8869,23.7534,23.8602,852100.0
2013-06-25 10:00:00,35.74,35.76,35.56,35.71,962300.0,23.8602,23.8735,23.74,23.8402,962300.0
2013-06-25 10:30:00,35.7,35.82,35.68,35.77,611300.0,23.8335,23.9136,23.8201,23.8802,611300.0
2013-06-25 11:00:00,35.77,35.88,35.76,35.81,539500.0,23.8802,23.9536,23.8735,23.9069,539500.0
2013-06-25 11:30:00,35.8,35.82,35.7,35.76,571100.0,23.9002,23.9136,23.8335,23.8735,571100.0
2013-06-25 12:00:00,35.75,35.84,35.72,35.8,362500.0,23.8669,23.9269,23.8468,23.9002,362500.0
2013-06-25 12:30:00,35.81,35.88,35.8,35.83,313100.0,23.9069,23.9536,23.9002,23.9203,313100.0
2013-06-25 13:00:00,35.83,35.85,35.78,35.82,574800.0,23.9203,23.9336,23.8869,23.9136,574800.0
2013-06-25 13:30:00,35.81,35.88,35.78,35.82,506500.0,23.9069,23.9536,23.8869,23.9136,506500.0
2013-06-25 14:00:00,35.83,35.88,35.78,35.86,585800.0,23.9203,23.9536,23.8869,23.9403,585800.0
2013-06-25 14:30:00,35.86,35.9,35.83,35.86,608600.0,23.9403,23.967,23.9203,23.9403,608600.0
2013-06-25 15:00:00,35.87,36.04,35.86,36.02,944000.0,23.947,24.0605,23.9403,24.0471,944000.0
2013-06-25 15:30:00,36.02,36.06,35.91,35.95,2224900.0,24.0471,24.0738,23.9737,24.0004,2224900.0
2013-06-26 09:30:00,36.01,36.15,35.97,36.13,1098900.0,24.1943,24.2884,24.1674,24.2749,1098900.0
2013-06-26 10:00:00,36.13,36.16,35.98,36.06,992400.0,24.2749,24.2951,24.1742,24.2279,992400.0
2013-06-26 10:30:00,36.07,36.09,35.99,36.02,994600.0,24.2346,24.2481,24.1809,24.201,994600.0
2013-06-26 11:00:00,36.02,36.03,35.92,35.97,709400.0,24.201,24.2078,24.1339,24.1674,709400.0
2013-06-26 11:30:00,35.97,36.07,35.95,36.02,452900.0,24.1674,24.2346,24.154,24.201,452900.0
2013-06-26 12:00:00,36.02,36.14,36.02,36.09,363200.0,24.201,24.2817,24.201,24.2481,363200.0
2013-06-26 12:30:00,36.09,36.15,36.05,36.12,305200.0,24.2481,24.2884,24.2212,24.2682,305200.0
2013-06-26 13:00:00,36.13,36.21,36.1,36.21,349300.0,24.2749,24.3287,24.2548,24.3287,349300.0
2013-06-26 13:30:00,36.21,36.25,36.12,36.12,395000.0,24.3287,24.3556,24.2682,24.2682,395000.0
2013-06-26 14:00:00,36.13,36.15,36.04,36.06,431300.0,24.2749,24.2884,24.2145,24.2279,431300.0
2013-06-26 14:30:00,36.06,36.08,35.99,36.01,492700.0,24.2279,24.2414,24.1809,24.1943,492700.0
2013-06-26 15:00:00,36.01,36.06,35.98,36.02,533300.0,24.1943,24.2279,24.1742,24.201,533300.0
2013-06-26 15:30:00,36.01,36.03,35.93,35.93,1370900.0,24.1943,24.2078,24.1406,24.1406,1370900.0
2013-06-27 09:30:00,36.1,36.16,35.9,36.06,956500.0,24.2548,24.2951,24.1204,24.2279,956500.0
2013-06-27 10:00:00,36.07,36.1,35.94,36.06,876000.0,24.2346,24.2548,24.1473,24.2279,876000.0
2013-06-27 10:30:00,36.07,36.29,36.06,36.28,1122000.0,24.2346,24.3824,24.2279,24.3757,1122000.0
2013-06-27 11:00:00,36.28,36.32,36.2,36.26,716000.0,24.3757,24.4026,24.322,24.3623,716000.0
2013-06-27 11:30:00,36.26,36.29,36.11,36.18,592300.0,24.3623,24.3824,24.2615,24.3085,592300.0
2013-06-27 12:00:00,36.18,36.2,36.05,36.05,531400.0,24.3085,24.322,24.2212,24.2212,531400.0
2013-06-27 12:30:00,36.05,36.09,36.02,36.05,420100.0,24.2212,24.2481,24.201,24.2212,420100.0
2013-06-27 13:00:00,36.04,36.12,36.02,36.06,393100.0,24.2145,24.2682,24.201,24.2279,393100.0
2013-06-27 13:30:00,36.07,36.12,36.02,36.02,683500.0,24.2346,24.2682,24.201,24.201,683500.0
2013-06-27 14:00:00,36.02,36.07,35.98,36.02,469800.0,24.201,24.2346,24.1742,24.201,469800.0
2013-06-27 14:30:00,36.02,36.04,35.96,36.0,609800.0,24.201,24.2145,24.1607,24.1876,609800.0
2013-06-27 15:00:00,36.01,36.07,35.95,36.05,781500.0,24.1943,24.2346,24.154,24.2212,781500.0
2013-06-27 15:30:00,36.07,36.15,36.03,36.13,1688300.0,24.2346,24.2884,24.2078,24.2749,1688300.0
2013-06-28 09:30:00,36.14,36.14,35.85,35.88,1028800.0,24.2817,24.2817,24.0868,24.107,1028800.0
2013-06-28 10:00:00,35.88,36.01,35.88,36.01,471400.0,24.107,24.1943,24.107,24.1943,471400.0
2013-06-28 10:30:00,36.01,36.1,36.0,36.04,311400.0,24.1943,24.2548,24.1876,24.2145,311400.0
2013-06-28 11:00:00,36.04,36.2,36.04,36.16,370100.0,24.2145,24.322,24.2145,24.2951,370100.0
2013-06-28 11:30:00,36.16,36.2,36.14,36.19,307000.0,24.2951,24.322,24.2817,24.3153,307000.0
2013-06-28 12:00:00,36.19,36.2,36.15,36.19,388500.0,24.3153,24.322,24.2884,24.3153,388500.0
2013-06-28 12:30:00,36.19,36.23,36.15,36.18,217700.0,24.3153,24.3421,24.2884,24.3085,217700.0
2013-06-28 13:00:00,36.18,36.24,36.14,36.23,292300.0,24.3085,24.3489,24.2817,24.3421,292300.0
2013-06-28 13:30:00,36.22,36.3,36.22,36.3,303600.0,24.3354,24.3892,24.3354,24.3892,303600.0
2013-06-28 14:00:00,36.3,36.31,36.21,36.24,549700.0,24.3892,24.3959,24.3287,24.3489,549700.0
2013-06-28 14:30:00,36.24,36.27,36.11,36.17,427300.0,24.3489,24.369,24.2615,24.3018,427300.0
2013-06-28 15:00:00,36.16,36.28,36.1,36.28,718700.0,24.2951,24.3757,24.2548,24.3757,718700.0
2013-06-28 15:30:00,36.28,36.4,36.14,36.15,2825300.0,24.3757,24.4564,24.2817,24.2884,2825300.0
2013-07-01 09:30:00,36.36,36.49,36.29,36.44,714000.0,24.4295,24.5168,24.3824,24.4832,714000.0
2013-07-01 10:00:00,36.45,36.64,36.43,36.54,684400.0,24.4899,24.6176,24.4765,24.5504,684400.0
2013-07-01 10:30:00,36.55,36.57,36.47,36.5,570200.0,24.5571,24.5706,24.5034,24.5235,570200.0
2013-07-01 11:00:00,36.51,36.54,36.45,36.5,492100.0,24.5303,24.5504,24.4899,24.5235,492100.0
2013-07-01 11:30:00,36.49,36.55,36.44,36.51,327200.0,24.5168,24.5571,24.4832,24.5303,327200.0
2013-07-01 12:00:00,36.51,36.53,36.4,36.4,549700.0,24.5303,24.5437,24.4564,24.4564,549700.0
2013-07-01 12:30:00,36.41,36.44,36.35,36.41,396700.0,24.4631,24.4832,24.4228,24.4631,396700.0
2013-07-01 13:00:00,36.41,36.47,36.39,36.41,382100.0,24.4631,24.5034,24.4496,24.4631,382100.0
2013-07-01 13:30:00,36.42,36.44,36.34,36.34,339700.0,24.4698,24.4832,24.416,24.416,339700.0
2013-07-01 14:00:00,36.34,36.39,36.32,36.37,434000.0,24.416,24.4496,24.4026,24.4362,434000.0
2013-07-01 14:30:00,36.38,36.46,36.33,36.44,532700.0,24.4429,24.4967,24.4093,24.4832,532700.0
2013-07-01 15:00:00,36.44,36.49,36.4,36.41,780300.0,24.4832,24.5168,24.4564,24.4631,780300.0
2013-07-01 15:30:00,36.4,36.41,36.29,36.3,1489000.0,24.4564,24.4631,24.3824,24.3892,1489000.0
2013-07-02 09:30:00,36.33,36.69,36.26,36.68,591500.0,24.4093,24.6512,24.3623,24.6445,591500.0
2013-07-02 10:00:00,36.68,36.7,36.53,36.54,704700.0,24.6445,24.6579,24.5437,24.5504,704700.0
2013-07-02 10:30:00,36.54,36.59,36.4,36.42,805300.0,24.5504,24.584,24.4564,24.4698,805300.0
2013-07-02 11:00:00,36.42,36.45,36.31,36.37,627900.0,24.4698,24.4899,24.3959,24.4362,627900.0
2013-07-02 11:30:00,36.37,36.38,36.27,36.27,752700.0,24.4362,24.4429,24.369,24.369,752700.0
2013-07-02 12:00:00,36.27,36.28,36.14,36.16,1215800.0,24.369,24.3757,24.2817,24.2951,1215800.0
2013-07-02 12:30:00,36.16,36.35,36.16,36.35,509300.0,24.2951,24.4228,24.2951,24.4228,509300.0
2013-07-02 13:00:00,36.35,36.38,36.29,36.33,508600.0,24.4228,24.4429,24.3824,24.4093,508600.0
2013-07-02 13:30:00,36.33,36.37,36.3,36.35,538000.0,24.4093,24.4362,24.3892,24.4228,538000.0
2013-07-02 14:00:00,36.35,36.37,36.17,36.18,726500.0,24.4228,24.4362,24.3018,24.3085,726500.0
2013-07-02 14:30:00,36.17,36.3,36.12,36.29,625300.0,24.3018,24.3892,24.2682,24.3824,625300.0
2013-07-02 15:00:00,36.29,36.32,36.2,36.22,544000.0,24.3824,24.4026,24.322,24.3354,544000.0
2013-07-02 15:30:00,36.21,36.34,36.17,36.3,1387800.0,24.3287,24.416,24.3018,24.3892,1387800.0
2013-07-03 09:30:00,36.15,36.19,36.0,36.09,531400.0,24.2884,24.3153,24.1876,24.2481,531400.0
2013-07-03 10:00:00,36.1,36.17,36.01,36.12,405500.0,24.2548,24.3018,24.1943,24.2682,405500.0
2013-07-03 10:30:00,36.12,36.24,36.07,36.17,701200.0,24.2682,24.3489,24.2346,24.3018,701200.0
2013-07-03 11:00:00,36.17,36.25,36.15,36.24,394600.0,24.3018,24.3556,24.2884,24.3489,394600.0
2013-07-03 11:30:00,36.24,36.33,36.2,36.33,374400.0,24.3489,24.4093,24.322,24.4093,374400.0
2013-07-03 12:00:00,36.33,36.4,36.26,36.3,458800.0,24.4093,24.4564,24.3623,24.3892,458800.0
2013-07-03 12:30:00,36.3,36.34,36.22,36.32,678100.0,24.3892,24.416,24.3354,24.4026,678100.0
2013-07-05 09:30:00,36.6,36.72,36.48,36.67,563200.0,24.5907,24.6714,24.5101,24.6378,563200.0
2013-07-05 10:00:00,36.67,36.69,36.54,36.58,635800.0,24.6378,24.6512,24.5504,24.5773,635800.0
2013-07-05 10:30:00,36.58,36.65,36.55,36.6,585400.0,24.5773,24.6243,24.5571,24.5907,585400.0
2013-07-05 11:00:00,36.61,36.65,36.57,36.57,602500.0,24.5974,24.6243,24.5706,24.5706,602500.0
2013-07-05 11:30:00,36.57,36.66,36.54,36.65,373900.0,24.5706,24.631,24.5504,24.6243,373900.0
2013-07-05 12:00:00,36.65,36.67,36.6,36.61,303700.0,24.6243,24.6378,24.5907,24.5974,303700.0
2013-07-05 12:30:00,36.61,36.71,36.6,36.71,386600.0,24.5974,24.6646,24.5907,24.6646,386600.0
2013-07-05 13:00:00,36.71,36.72,36.67,36.69,305500.0,24.6646,24.6714,24.6378,24.6512,305500.0
2013-07-05 13:30:00,36.69,36.72,36.68,36.7,191500.0,24.6512,24.6714,24.6445,24.6579,191500.0
2013-07-05 14:00:00,36.7,36.75,36.7,36.73,269800.0,24.6579,24.6915,24.6579,24.6781,269800.0
2013-07-05 14:30:00,36.74,36.78,36.71,36.75,331100.0,24.6848,24.7117,24.6646,24.6915,331100.0
2013-07-05 15:00:00,36.75,36.76,36.65,36.69,447500.0,24.6915,24.6982,24.6243,24.6512,447500.0
2013-07-05 15:30:00,36.69,36.77,36.66,36.77,1093500.0,24.6512,24.7049,24.631,24.7049,1093500.0
2013-07-08 09:30:00,36.88,36.99,36.88,36.9,991100.0,24.7789,24.8528,24.7789,24.7923,991100.0
2013-07-08 10:00:00,36.89,37.08,36.88,37.04,886300.0,24.7856,24.9132,24.7789,24.8864,886300.0
2013-07-08 10:30:00,37.04,37.12,36.97,37.08,581300.0,24.8864,24.9401,24.8393,24.9132,581300.0
2013-07-08 11:00:00,37.07,37.1,37.05,37.07,280000.0,24.9065,24.9267,24.8931,24.9065,280000.0
2013-07-08 11:30:00,37.08,37.1,37.02,37.1,462200.0,24.9132,24.9267,24.8729,24.9267,462200.0
2013-07-08 12:00:00,37.1,37.13,37.07,37.11,275900.0,24.9267,24.9468,24.9065,24.9334,275900.0
2013-07-08 12:30:00,37.11,37.15,37.09,37.11,423700.0,24.9334,24.9603,24.92,24.9334,423700.0
2013-07-08 13:00:00,37.11,37.14,37.05,37.07,271700.0,24.9334,24.9535,24.8931,24.9065,271700.0
2013-07-08 13:30:00,37.07,37.18,37.06,37.18,514400.0,24.9065,24.9804,24.8998,24.9804,514400.0
2013-07-08 14:00:00,37.18,37.19,37.12,37.13,405400.0,24.9804,24.9871,24.9401,24.9468,405400.0
2013-07-08 14:30:00,37.14,37.17,37.11,37.13,364700.0,24.9535,24.9737,24.9334,24.9468,364700.0
2013-07-08 15:00:00,37.13,37.13,37.02,37.04,478000.0,24.9468,24.9468,24.8729,24.8864,478000.0
2013-07-08 15:30:00,37.04,37.07,36.97,37.05,1893200.0,24.8864,24.9065,24.8393,24.8931,1893200.0
2013-07-09 09:30:00,37.22,37.36,37.16,37.17,801800.0,25.0073,25.1014,24.967,24.9737,801800.0
2013-07-09 10:00:00,37.17,37.21,37.05,37.13,585800.0,24.9737,25.0006,24.8931,24.9468,585800.0
2013-07-09 10:30:00,37.14,37.33,37.11,37.32,462700.0,24.9535,25.0812,24.9334,25.0745,462700.0
2013-07-09 11:00:00,37.32,37.33,37.16,37.18,497100.0,25.0745,25.0812,24.967,24.9804,497100.0
2013-07-09 11:30:00,37.18,37.46,37.18,37.39,618500.0,24.9804,25.1685,24.9804,25.1215,618500.0
2013-07-09 12:00:00,37.39,37.44,37.34,37.35,277900.0,25.1215,25.1551,25.0879,25.0946,277900.0
2013-07-09 12:30:00,37.35,37.4,37.34,37.38,304500.0,25.0946,25.1282,25.0879,25.1148,304500.0
2013-07-09 13:00:00,37.38,37.42,37.37,37.37,195600.0,25.1148,25.1417,25.1081,25.1081,195600.0
2013-07-09 13:30:00,37.37,37.39,37.31,37.36,348200.0,25.1081,25.1215,25.0678,25.1014,348200.0
2013-07-09 14:00:00,37.36,37.39,37.33,37.35,381600.0,25.1014,25.1215,25.0812,25.0946,381600.0
2013-07-09 14:30:00,37.35,37.35,37.24,37.27,415200.0,25.0946,25.0946,25.0207,25.0409,415200.0
2013-07-09 15:00:00,37.27,37.33,37.26,37.28,491400.0,25.0409,25.0812,25.0342,25.0476,491400.0
2013-07-09 15:30:00,37.28,37.37,37.24,37.3,1250800.0,25.0476,25.1081,25.0207,25.061,1250800.0
2013-07-10 09:30:00,37.21,37.27,37.12,37.12,695800.0,25.0006,25.0409,24.9401,24.9401,695800.0
2013-07-10 10:00:00,37.12,37.19,37.1,37.1,819800.0,24.9401,24.9871,24.9267,24.9267,819800.0
2013-07-10 10:30:00,37.1,37.11,36.96,36.97,610300.0,24.9267,24.9334,24.8326,24.8393,610300.0
2013-07-10 11:00:00,36.97,37.02,36.96,36.97,416000.0,24.8393,24.8729,24.8326,24.8393,416000.0
2013-07-10 11:30:00,36.97,36.97,36.87,36.87,411700.0,24.8393,24.8393,24.7721,24.7721,411700.0
2013-07-10 12:00:00,36.87,36.94,36.86,36.94,438700.0,24.7721,24.8192,24.7654,24.8192,438700.0
2013-07-10 12:30:00,36.94,36.94,36.9,36.91,320000.0,24.8192,24.8192,24.7923,24.799,320000.0
2013-07-10 13:00:00,36.91,36.93,36.82,36.91,729900.0,24.799,24.8124,24.7385,24.799,729900.0
2013-07-10 13:30:00,36.91,37.01,36.87,36.95,384000.0,24.799,24.8662,24.7721,24.8259,384000.0
2013-07-10 14:00:00,36.95,37.11,36.91,36.92,826900.0,24.8259,24.9334,24.799,24.8057,826900.0
2013-07-10 14:30:00,36.93,36.97,36.83,36.87,606700.0,24.8124,24.8393,24.7453,24.7721,606700.0
2013-07-10 15:00:00,36.88,37.03,36.85,36.98,444900.0,24.7789,24.8796,24.7587,24.846,444900.0
2013-07-10 15:30:00,36.97,37.11,36.97,37.09,1494700.0,24.8393,24.9334,24.8393,24.92,1494700.0
2013-07-11 09:30:00,37.26,37.34,37.1,37.1,1377400.0,25.0342,25.0879,24.9267,24.9267,1377400.0
2013-07-11 10:00:00,37.1,37.11,36.97,37.02,1415500.0,24.9267,24.9334,24.8393,24.8729,1415500.0
2013-07-11 10:30:00,37.02,37.05,36.87,37.02,723700.0,24.8729,24.8931,24.7721,24.8729,723700.0
2013-07-11 11:00:00,37.02,37.05,36.98,37.0,618400.0,24.8729,24.8931,24.846,24.8595,618400.0
2013-07-11 11:30:00,37.0,37.01,36.93,36.95,445400.0,24.8595,24.8662,24.8124,24.8259,445400.0
2013-07-11 12:00:00,36.94,37.01,36.94,36.98,317800.0,24.8192,24.8662,24.8192,24.846,317800.0
2013-07-11 12:30:00,36.98,37.01,36.96,37.0,492000.0,24.846,24.8662,24.8326,24.8595,492000.0
2013-07-11 13:00:00,37.0,37.04,37.0,37.04,252700.0,24.8595,24.8864,24.8595,24.8864,252700.0
2013-07-11 13:30:00,37.04,37.07,37.01,37.07,400400.0,24.8864,24.9065,24.8662,24.9065,400400.0
2013-07-11 14:00:00,37.06,37.18,37.05,37.18,618200.0,24.8998,24.9804,24.8931,24.9804,618200.0
2013-07-11 14:30:00,37.18,37.27,37.17,37.18,735000.0,24.9804,25.0409,24.9737,24.9804,735000.0
2013-07-11 15:00:00,37.18,37.28,37.1,37.26,549100.0,24.9804,25.0476,24.9267,25.0342,549100.0
2013-07-11 15:30:00,37.25,37.25,37.15,37.16,1470600.0,25.0275,25.0275,24.9603,24.967,1470600.0
2013-07-12 09:30:00,37.26,37.33,37.06,37.27,536300.0,25.0342,25.0812,24.8998,25.0409,536300.0
2013-07-12 10:00:00,37.28,37.47,37.28,37.45,852700.0,25.0476,25.1753,25.0476,25.1618,852700.0
2013-07-12 10:30:00,37.45,37.5,37.4,37.43,408000.0,25.1618,25.1954,25.1282,25.1484,408000.0
2013-07-12 11:00:00,37.44,37.61,37.44,37.59,515000.0,25.1551,25.2693,25.1551,25.2559,515000.0
2013-07-12 11:30:00,37.59,37.61,37.41,37.42,591900.0,25.2559,25.2693,25.135,25.1417,591900.0
2013-07-12 12:00:00,37.43,37.52,37.42,37.52,281200.0,25.1484,25.2089,25.1417,25.2089,281200.0
2013-07-12 12:30:00,37.51,37.53,37.47,37.52,198500.0,25.2021,25.2156,25.1753,25.2089,198500.0
2013-07-12 13:00:00,37.52,37.55,37.49,37.53,276500.0,25.2089,25.229,25.1887,25.2156,276500.0
2013-07-12 13:30:00,37.53,37.61,37.53,37.58,219100.0,25.2156,25.2693,25.2156,25.2492,219100.0
2013-07-12 14:00:00,37.58,37.59,37.48,37.55,349300.0,25.2492,25.2559,25.182,25.229,349300.0
2013-07-12 14:30:00,37.54,37.6,37.5,37.57,324000.0,25.2223,25.2626,25.1954,25.2425,324000.0
2013-07-12 15:00:00,37.56,37.61,37.51,37.61,333800.0,25.2357,25.2693,25.2021,25.2693,333800.0
2013-07-12 15:30:00,37.61,37.68,37.59,37.65,1492400.0,25.2693,25.3164,25.2559,25.2962,1492400.0
2013-07-15 09:30:00,37.72,37.74,37.38,37.42,863700.0,25.3432,25.3567,25.1148,25.1417,863700.0
2013-07-15 10:00:00,37.43,37.51,37.39,37.39,934600.0,25.1484,25.2021,25.1215,25.1215,934600.0
2013-07-15 10:30:00,37.39,37.43,37.31,37.43,674800.0,25.1215,25.1484,25.0678,25.1484,674800.0
2013-07-15 11:00:00,37.43,37.5,37.4,37.44,287300.0,25.1484,25.1954,25.1282,25.1551,287300.0
2013-07-15 11:30:00,37.45,37.51,37.44,37.5,321300.0,25.1618,25.2021,25.1551,25.1954,321300.0
2013-07-15 12:00:00,37.5,37.58,37.49,37.54,327000.0,25.1954,25.2492,25.1887,25.2223,327000.0
2013-07-15 12:30:00,37.55,37.55,37.52,37.52,240500.0,25.229,25.229,25.2089,25.2089,240500.0
2013-07-15 13:00:00,37.52,37.55,37.47,37.52,218400.0,25.2089,25.229,25.1753,25.2089,218400.0
2013-07-15 13:30:00,37.52,37.53,37.49,37.5,260900.0,25.2089,25.2156,25.1887,25.1954,260900.0
2013-07-15 14:00:00,37.51,37.54,37.5,37.53,329500.0,25.2021,25.2223,25.1954,25.2156,329500.0
2013-07-15 14:30:00,37.53,37.59,37.52,37.58,235300.0,25.2156,25.2559,25.2089,25.2492,235300.0
2013-07-15 15:00:00,37.58,37.61,37.53,37.53,369900.0,25.2492,25.2693,25.2156,25.2156,369900.0
2013-07-15 15:30:00,37.53,37.56,37.47,37.48,864700.0,25.2156,25.2357,25.1753,25.182,864700.0
2013-07-16 09:30:00,37.5,37.56,37.38,37.44,530300.0,25.1954,25.2357,25.1148,25.1551,530300.0
2013-07-16 10:00:00,37.44,37.47,37.35,37.37,792700.0,25.1551,25.1753,25.0946,25.1081,792700.0
2013-07-16 10:30:00,37.37,37.43,37.31,37.31,457600.0,25.1081,25.1484,25.0678,25.0678,457600.0
2013-07-16 11:00:00,37.32,37.35,37.15,37.2,788800.0,25.0745,25.0946,24.9603,24.9939,788800.0
2013-07-16 11:30:00,37.2,37.2,36.93,37.05,838200.0,24.9939,24.9939,24.8124,24.8931,838200.0
2013-07-16 12:00:00,37.05,37.17,37.04,37.09,411100.0,24.8931,24.9737,24.8864,24.92,411100.0
2013-07-16 12:30:00,37.09,37.21,37.05,37.11,437900.0,24.92,25.0006,24.8931,24.9334,437900.0
2013-07-16 13:00:00,37.1,37.27,37.1,37.23,474600.0,24.9267,25.0409,24.9267,25.014,474600.0
2013-07-16 13:30:00,37.22,37.31,37.17,37.24,539800.0,25.0073,25.0678,24.9737,25.0207,539800.0
2013-07-16 14:00:00,37.25,37.34,37.19,37.28,464600.0,25.0275,25.0879,24.9871,25.0476,464600.0
2013-07-16 14:30:00,37.27,37.29,37.21,37.26,407500.0,25.0409,25.0543,25.0006,25.0342,407500.0
2013-07-16 15:00:00,37.25,37.28,37.13,37.18,751400.0,25.0275,25.0476,24.9468,24.9804,751400.0
2013-07-16 15:30:00,37.19,37.28,37.19,37.25,1399700.0,24.9871,25.0476,24.9871,25.0275,1399700.0
2013-07-17 09:30:00,36.84,36.85,36.15,36.33,4064700.0,24.752,24.7587,24.2884,24.4093,4064700.0
2013-07-17 10:00:00,36.34,36.68,36.32,36.46,1789400.0,24.416,24.6445,24.4026,24.4967,1789400.0
2013-07-17 10:30:00,36.47,36.59,36.38,36.57,1650600.0,24.5034,24.584,24.4429,24.5706,1650600.0
2013-07-17 11:00:00,36.56,36.71,36.52,36.6,976200.0,24.5639,24.6646,24.537,24.5907,976200.0
2013-07-17 11:30:00,36.6,36.71,36.58,36.7,642300.0,24.5907,24.6646,24.5773,24.6579,642300.0
2013-07-17 12:00:00,36.7,36.71,36.59,36.66,608800.0,24.6579,24.6646,24.584,24.631,608800.0
2013-07-17 12:30:00,36.66,36.71,36.59,36.69,716400.0,24.631,24.6646,24.584,24.6512,716400.0
2013-07-17 13:00:00,36.68,36.7,36.62,36.65,343200.0,24.6445,24.6579,24.6042,24.6243,343200.0
2013-07-17 13:30:00,36.65,36.78,36.64,36.71,582500.0,24.6243,24.7117,24.6176,24.6646,582500.0
2013-07-17 14:00:00,36.71,36.74,36.65,36.71,535100.0,24.6646,24.6848,24.6243,24.6646,535100.0
2013-07-17 14:30:00,36.72,36.74,36.56,36.63,763800.0,24.6714,24.6848,24.5639,24.6109,763800.0
2013-07-17 15:00:00,36.63,36.65,36.55,36.64,1001800.0,24.6109,24.6243,24.5571,24.6176,1001800.0
2013-07-17 15:30:00,36.64,36.74,36.58,36.73,2712600.0,24.6176,24.6848,24.5773,24.6781,2712600.0
2013-07-18 09:30:00,36.88,37.04,36.81,37.01,887200.0,24.7789,24.8864,24.7318,24.8662,887200.0
2013-07-18 10:00:00,37.02,37.04,36.93,37.01,857400.0,24.8729,24.8864,24.8124,24.8662,857400.0
2013-07-18 10:30:00,37.02,37.03,36.83,37.0,1125300.0,24.8729,24.8796,24.7453,24.8595,1125300.0
2013-07-18 11:00:00,37.01,37.02,36.9,37.01,590700.0,24.8662,24.8729,24.7923,24.8662,590700.0
2013-07-18 11:30:00,37.01,37.02,36.95,37.0,459600.0,24.8662,24.8729,24.8259,24.8595,459600.0
2013-07-18 12:00:00,37.0,37.02,36.97,37.02,410300.0,24.8595,24.8729,24.8393,24.8729,410300.0
2013-07-18 12:30:00,37.02,37.05,36.98,37.01,522200.0,24.8729,24.8931,24.846,24.8662,522200.0
2013-07-18 13:00:00,37.01,37.07,36.99,37.0,868000.0,24.8662,24.9065,24.8528,24.8595,868000.0
2013-07-18 13:30:00,37.01,37.02,36.99,36.99,678900.0,24.8662,24.8729,24.8528,24.8528,678900.0
2013-07-18 14:00:00,37.0,37.03,36.99,37.02,421200.0,24.8595,24.8796,24.8528,24.8729,421200.0
2013-07-18 14:30:00,37.02,37.05,37.01,37.02,536300.0,24.8729,24.8931,24.8662,24.8729,536300.0
2013-07-18 15:00:00,37.03,37.11,37.02,37.05,613800.0,24.8796,24.9334,24.8729,24.8931,613800.0
2013-07-18 15:30:00,37.05,37.1,37.02,37.08,1595800.0,24.8931,24.9267,24.8729,24.9132,1595800.0
2013-07-19 09:30:00,37.06,37.11,36.88,37.01,2144400.0,24.8998,24.9334,24.7789,24.8662,2144400.0
2013-07-19 10:00:00,37.02,37.05,36.95,37.02,842600.0,24.8729,24.8931,24.8259,24.8729,842600.0
2013-07-19 10:30:00,37.01,37.18,37.0,37.14,594900.0,24.8662,24.9804,24.8595,24.9535,594900.0
2013-07-19 11:00:00,37.15,37.31,37.14,37.28,417600.0,24.9603,25.0678,24.9535,25.0476,417600.0
2013-07-19 11:30:00,37.29,37.32,37.24,37.32,486400.0,25.0543,25.0745,25.0207,25.0745,486400.0
2013-07-19 12:00:00,37.32,37.36,37.26,37.3,341600.0,25.0745,25.1014,25.0342,25.061,341600.0
2013-07-19 12:30:00,37.3,37.37,37.28,37.29,285200.0,25.061,25.1081,25.0476,25.0543,285200.0
2013-07-19 13:00:00,37.29,37.38,37.27,37.38,481300.0,25.0543,25.1148,25.0409,25.1148,481300.0
2013-07-19 13:30:00,37.38,37.4,37.3,37.33,295600.0,25.1148,25.1282,25.061,25.0812,295600.0
2013-07-19 14:00:00,37.32,37.37,37.31,37.31,203800.0,25.0745,25.1081,25.0678,25.0678,203800.0
2013-07-19 14:30:00,37.31,37.33,37.2,37.2,342900.0,25.0678,25.0812,24.9939,24.9939,342900.0
2013-07-19 15:00:00,37.2,37.26,37.2,37.22,403600.0,24.9939,25.0342,24.9939,25.0073,403600.0
2013-07-19 15:30:00,37.22,37.27,37.18,37.25,1071100.0,25.0073,25.0409,24.9804,25.0275,1071100.0
2013-07-22 09:30:00,37.23,37.29,37.2,37.23,470600.0,25.014,25.0543,24.9939,25.014,470600.0
2013-07-22 10:00:00,37.23,37.34,37.18,37.31,589000.0,25.014,25.0879,24.9804,25.0678,589000.0
2013-07-22 10:30:00,37.3,37.42,37.3,37.39,444300.0,25.061,25.1417,25.061,25.1215,444300.0
2013-07-22 11:00:00,37.39,37.46,37.37,37.39,498700.0,25.1215,25.1685,25.1081,25.1215,498700.0
2013-07-22 11:30:00,37.39,37.48,37.39,37.47,445300.0,25.1215,25.182,25.1215,25.1753,445300.0
2013-07-22 12:00:00,37.48,37.48,37.38,37.4,454700.0,25.182,25.182,25.1148,25.1282,454700.0
2013-07-22 12:30:00,37.4,37.44,37.39,37.43,258000.0,25.1282,25.1551,25.1215,25.1484,258000.0
2013-07-22 13:00:00,37.43,37.45,37.42,37.42,432600.0,25.1484,25.1618,25.1417,25.1417,432600.0
2013-07-22 13:30:00,37.43,37.43,37.39,37.4,263000.0,25.1484,25.1484,25.1215,25.1282,263000.0
2013-07-22 14:00:00,37.4,37.44,37.39,37.43,413900.0,25.1282,25.1551,25.1215,25.1484,413900.0
2013-07-22 14:30:00,37.42,37.45,37.42,37.42,358700.0,25.1417,25.1618,25.1417,25.1417,358700.0
2013-07-22 15:00:00,37.43,37.44,37.4,37.4,557500.0,25.1484,25.1551,25.1282,25.1282,557500.0
2013-07-22 15:30:00,37.4,37.41,37.31,37.36,1352300.0,25.1282,25.135,25.0678,25.1014,1352300.0
2013-07-23 09:30:00,37.35,37.48,37.22,37.44,1075000.0,25.0946,25.182,25.0073,25.1551,1075000.0
2013-07-23 10:00:00,37.43,37.54,37.4,37.52,548600.0,25.1484,25.2223,25.1282,25.2089,548600.0
2013-07-23 10:30:00,37.52,37.6,37.49,37.55,480100.0,25.2089,25.2626,25.1887,25.229,480100.0
2013-07-23 11:00:00,37.55,37.61,37.5,37.59,342600.0,25.229,25.2693,25.1954,25.2559,342600.0
2013-07-23 11:30:00,37.59,37.68,37.58,37.6,373600.0,25.2559,25.3164,25.2492,25.2626,373600.0
2013-07-23 12:00:00,37.6,37.66,37.6,37.6,457900.0,25.2626,25.3029,25.2626,25.2626,457900.0
2013-07-23 12:30:00,37.6,37.65,37.57,37.62,231300.0,25.2626,25.2962,25.2425,25.276,231300.0
2013-07-23 13:00:00,37.63,37.7,37.63,37.68,379800.0,25.2828,25.3298,25.2828,25.3164,379800.0
2013-07-23 13:30:00,37.68,37.73,37.6,37.6,347000.0,25.3164,25.35,25.2626,25.2626,347000.0
2013-07-23 14:00:00,37.6,37.66,37.59,37.62,458200.0,25.2626,25.3029,25.2559,25.276,458200.0
2013-07-23 14:30:00,37.61,37.71,37.61,37.67,505200.0,25.2693,25.3365,25.2693,25.3096,505200.0
2013-07-23 15:00:00,37.66,37.7,37.58,37.58,591300.0,25.3029,25.3298,25.2492,25.2492,591300.0
2013-07-23 15:30:00,37.59,37.61,37.49,37.54,1246300.0,25.2559,25.2693,25.1887,25.2223,1246300.0
2013-07-24 09:30:00,37.62,37.64,37.45,37.57,526300.0,25.276,25.2895,25.1618,25.2425,526300.0
2013-07-24 10:00:00,37.57,37.65,37.53,37.61,472100.0,25.2425,25.2962,25.2156,25.2693,472100.0
2013-07-24 10:30:00,37.61,37.69,37.58,37.64,749100.0,25.2693,25.3231,25.2492,25.2895,749100.0
2013-07-24 11:00:00,37.65,37.69,37.56,37.57,609900.0,25.2962,25.3231,25.2357,25.2425,609900.0
2013-07-24 11:30:00,37.57,37.6,37.5,37.53,351900.0,25.2425,25.2626,25.1954,25.2156,351900.0
2013-07-24 12:00:00,37.53,37.57,37.45,37.52,265000.0,25.2156,25.2425,25.1618,25.2089,265000.0
2013-07-24 12:30:00,37.52,37.59,37.49,37.51,238400.0,25.2089,25.2559,25.1887,25.2021,238400.0
2013-07-24 13:00:00,37.52,37.6,37.52,37.6,261400.0,25.2089,25.2626,25.2089,25.2626,261400.0
2013-07-24 13:30:00,37.6,37.61,37.53,37.58,387100.0,25.2626,25.2693,25.2156,25.2492,387100.0
2013-07-24 14:00:00,37.58,37.67,37.57,37.65,425500.0,25.2492,25.3096,25.2425,25.2962,425500.0
2013-07-24 14:30:00,37.66,37.67,37.61,37.66,435800.0,25.3029,25.3096,25.2693,25.3029,435800.0
2013-07-24 15:00:00,37.66,37.66,37.55,37.57,390900.0,25.3029,25.3029,25.229,25.2425,390900.0
2013-07-24 15:30:00,37.58,37.58,37.51,37.55,1351600.0,25.2492,25.2492,25.2021,25.229,1351600.0
2013-07-25 09:30:00,37.3,37.43,37.16,37.4,717200.0,25.061,25.1484,24.967,25.1282,717200.0
2013-07-25 10:00:00,37.41,37.49,37.34,37.44,466100.0,25.135,25.1887,25.0879,25.1551,466100.0
2013-07-25 10:30:00,37.44,37.46,37.29,37.34,400200.0,25.1551,25.1685,25.0543,25.0879,400200.0
2013-07-25 11:00:00,37.34,37.34,37.19,37.24,419400.0,25.0879,25.0879,24.9871,25.0207,419400.0
2013-07-25 11:30:00,37.24,37.36,37.24,37.32,288500.0,25.0207,25.1014,25.0207,25.0745,288500.0
2013-07-25 12:00:00,37.31,37.33,37.21,37.23,268400.0,25.0678,25.0812,25.0006,25.014,268400.0
2013-07-25 12:30:00,37.23,37.36,37.23,37.31,246000.0,25.014,25.1014,25.014,25.0678,246000.0
2013-07-25 13:00:00,37.31,37.35,37.28,37.35,181200.0,25.0678,25.0946,25.0476,25.0946,181200.0
2013-07-25 13:30:00,37.34,37.4,37.34,37.39,191600.0,25.0879,25.1282,25.0879,25.1215,191600.0
2013-07-25 14:00:00,37.38,37.47,37.32,37.33,424200.0,25.1148,25.1753,25.0745,25.0812,424200.0
2013-07-25 14:30:00,37.33,37.39,37.29,37.32,370000.0,25.0812,25.1215,25.0543,25.0745,370000.0
2013-07-25 15:00:00,37.32,37.46,37.31,37.43,622700.0,25.0745,25.1685,25.0678,25.1484,622700.0
2013-07-25 15:30:00,37.42,37.52,37.42,37.47,1278200.0,25.1417,25.2089,25.1417,25.1753,1278200.0
2013-07-26 09:30:00,37.3,37.42,37.22,37.26,628000.0,25.061,25.1417,25.0073,25.0342,628000.0
2013-07-26 10:00:00,37.26,37.34,37.22,37.3,592700.0,25.0342,25.0879,25.0073,25.061,592700.0
2013-07-26 10:30:00,37.3,37.34,37.14,37.17,415900.0,25.061,25.0879,24.9535,24.9737,415900.0
2013-07-26 11:00:00,37.17,37.25,37.14,37.23,304900.0,24.9737,25.0275,24.9535,25.014,304900.0
2013-07-26 11:30:00,37.22,37.29,37.18,37.27,252200.0,25.0073,25.0543,24.9804,25.0409,252200.0
2013-07-26 12:00:00,37.27,37.35,37.23,37.26,185000.0,25.0409,25.0946,25.014,25.0342,185000.0
2013-07-26 12:30:00,37.25,37.34,37.25,37.3,190700.0,25.0275,25.0879,25.0275,25.061,190700.0
2013-07-26 13:00:00,37.3,37.37,37.3,37.34,243400.0,25.061,25.1081,25.061,25.0879,243400.0
2013-07-26 13:30:00,37.35,37.39,37.33,37.38,193600.0,25.0946,25.1215,25.0812,25.1148,193600.0
2013-07-26 14:00:00,37.37,37.43,37.36,37.37,321800.0,25.1081,25.1484,25.1014,25.1081,321800.0
2013-07-26 14:30:00,37.37,37.47,37.36,37.43,396100.0,25.1081,25.1753,25.1014,25.1484,396100.0
2013-07-26 15:00:00,37.43,37.51,37.39,37.49,315000.0,25.1484,25.2021,25.1215,25.1887,315000.0
2013-07-26 15:30:00,37.49,37.57,37.45,37.55,1344300.0,25.1887,25.2425,25.1618,25.229,1344300.0
2013-07-29 09:30:00,37.52,37.58,37.45,37.53,721400.0,25.2089,25.2492,25.1618,25.2156,721400.0
2013-07-29 10:00:00,37.54,37.56,37.39,37.52,477500.0,25.2223,25.2357,25.1215,25.2089,477500.0
2013-07-29 10:30:00,37.51,37.52,37.33,37.37,405300.0,25.2021,25.2089,25.0812,25.1081,405300.0
2013-07-29 11:00:00,37.37,37.38,37.32,37.37,381600.0,25.1081,25.1148,25.0745,25.1081,381600.0
2013-07-29 11:30:00,37.36,37.39,37.32,37.35,272200.0,25.1014,25.1215,25.0745,25.0946,272200.0
2013-07-29 12:00:00,37.35,37.36,37.29,37.34,210300.0,25.0946,25.1014,25.0543,25.0879,210300.0
2013-07-29 12:30:00,37.34,37.39,37.3,37.34,264800.0,25.0879,25.1215,25.061,25.0879,264800.0
2013-07-29 13:00:00,37.35,37.43,37.34,37.38,312200.0,25.0946,25.1484,25.0879,25.1148,312200.0
2013-07-29 13:30:00,37.38,37.42,37.35,37.38,294000.0,25.1148,25.1417,25.0946,25.1148,294000.0
2013-07-29 14:00:00,37.37,37.49,37.37,37.49,297100.0,25.1081,25.1887,25.1081,25.1887,297100.0
2013-07-29 14:30:00,37.49,37.5,37.4,37.47,365600.0,25.1887,25.1954,25.1282,25.1753,365600.0
2013-07-29 15:00:00,37.47,37.54,37.44,37.54,367100.0,25.1753,25.2223,25.1551,25.2223,367100.0
2013-07-29 15:30:00,37.54,37.55,37.47,37.5,1037100.0,25.2223,25.229,25.1753,25.1954,1037100.0
2013-07-30 09:30:00,37.72,37.88,37.71,37.88,884900.0,25.3432,25.4507,25.3365,25.4507,884900.0
2013-07-30 10:00:00,37.88,37.96,37.85,37.9,790600.0,25.4507,25.5045,25.4306,25.4642,790600.0
2013-07-30 10:30:00,37.91,37.97,37.86,37.89,626000.0,25.4709,25.5112,25.4373,25.4575,626000.0
2013-07-30 11:00:00,37.89,37.94,37.88,37.89,591400.0,25.4575,25.491,25.4507,25.4575,591400.0
2013-07-30 11:30:00,37.88,37.92,37.79,37.79,549900.0,25.4507,25.4776,25.3903,25.3903,549900.0
2013-07-30 12:00:00,37.79,37.86,37.79,37.84,623900.0,25.3903,25.4373,25.3903,25.4239,623900.0
2013-07-30 12:30:00,37.85,37.91,37.81,37.91,544100.0,25.4306,25.4709,25.4037,25.4709,544100.0
2013-07-30 13:00:00,37.91,37.94,37.88,37.89,651700.0,25.4709,25.491,25.4507,25.4575,651700.0
2013-07-30 13:30:00,37.89,37.93,37.87,37.91,687500.0,25.4575,25.4843,25.444,25.4709,687500.0
2013-07-30 14:00:00,37.91,37.92,37.83,37.86,590000.0,25.4709,25.4776,25.4171,25.4373,590000.0
2013-07-30 14:30:00,37.86,37.92,37.75,37.75,527600.0,25.4373,25.4776,25.3634,25.3634,527600.0
2013-07-30 15:00:00,37.75,37.83,37.72,37.8,560700.0,25.3634,25.4171,25.3432,25.397,560700.0
2013-07-30 15:30:00,37.81,37.81,37.65,37.71,2057400.0,25.4037,25.4037,25.2962,25.3365,2057400.0
2013-07-31 09:30:00,37.8,37.95,37.78,37.83,634000.0,25.397,25.4978,25.3835,25.4171,634000.0
2013-07-31 10:00:00,37.83,37.85,37.72,37.82,693800.0,25.4171,25.4306,25.3432,25.4104,693800.0
2013-07-31 10:30:00,37.83,37.95,37.83,37.95,431200.0,25.4171,25.4978,25.4171,25.4978,431200.0
2013-07-31 11:00:00,37.95,37.97,37.88,37.88,263500.0,25.4978,25.5112,25.4507,25.4507,263500.0
2013-07-31 11:30:00,37.88,37.89,37.71,37.71,401000.0,25.4507,25.4575,25.3365,25.3365,401000.0
2013-07-31 12:00:00,37.72,37.72,37.5,37.52,931000.0,25.3432,25.3432,25.1954,25.2089,931000.0
2013-07-31 12:30:00,37.52,37.52,37.47,37.47,738800.0,25.2089,25.2089,25.1753,25.1753,738800.0
2013-07-31 13:00:00,37.47,37.51,37.33,37.41,732800.0,25.1753,25.2021,25.0812,25.135,732800.0
2013-07-31 13:30:00,37.41,37.53,37.41,37.49,457700.0,25.135,25.2156,25.135,25.1887,457700.0
2013-07-31 14:00:00,37.49,37.61,37.35,37.5,607700.0,25.1887,25.2693,25.0946,25.1954,607700.0
2013-07-31 14:30:00,37.5,37.64,37.5,37.63,495000.0,25.1954,25.2895,25.1954,25.2828,495000.0
2013-07-31 15:00:00,37.64,37.64,37.36,37.47,813200.0,25.2895,25.2895,25.1014,25.1753,813200.0
2013-07-31 15:30:00,37.47,37.48,37.3,37.32,2277700.0,25.1753,25.182,25.061,25.0745,2277700.0
2013-08-01 09:30:00,37.66,37.91,37.6,37.84,693400.0,25.3029,25.4709,25.2626,25.4239,693400.0
2013-08-01 10:00:00,37.83,37.93,37.82,37.84,604500.0,25.4171,25.4843,25.4104,25.4239,604500.0
2013-08-01 10:30:00,37.84,37.85,37.75,37.81,343300.0,25.4239,25.4306,25.3634,25.4037,343300.0
2013-08-01 11:00:00,37.8,37.85,37.69,37.71,467700.0,25.397,25.4306,25.3231,25.3365,467700.0
2013-08-01 11:30:00,37.71,37.74,37.63,37.69,260400.0,25.3365,25.3567,25.2828,25.3231,260400.0
2013-08-01 12:00:00,37.7,37.71,37.63,37.67,215800.0,25.3298,25.3365,25.2828,25.3096,215800.0
2013-08-01 12:30:00,37.68,37.71,37.61,37.66,336900.0,25.3164,25.3365,25.2693,25.3029,336900.0
2013-08-01 13:00:00,37.66,37.7,37.64,37.65,241500.0,25.3029,25.3298,25.2895,25.2962,241500.0
2013-08-01 13:30:00,37.65,37.74,37.65,37.72,338200.0,25.2962,25.3567,25.2962,25.3432,338200.0
2013-08-01 14:00:00,37.72,37.79,37.71,37.76,311100.0,25.3432,25.3903,25.3365,25.3701,311100.0
2013-08-01 14:30:00,37.75,37.75,37.7,37.72,347000.0,25.3634,25.3634,25.3298,25.3432,347000.0
2013-08-01 15:00:00,37.72,37.75,37.66,37.72,471500.0,25.3432,25.3634,25.3029,25.3432,471500.0
2013-08-01 15:30:00,37.72,37.77,37.66,37.67,1330400.0,25.3432,25.3768,25.3029,25.3096,1330400.0
2013-08-02 09:30:00,37.57,37.75,37.54,37.65,409500.0,25.2425,25.3634,25.2223,25.2962,409500.0
2013-08-02 10:00:00,37.65,37.73,37.64,37.7,291300.0,25.2962,25.35,25.2895,25.3298,291300.0
2013-08-02 10:30:00,37.7,37.74,37.65,37.68,367300.0,25.3298,25.3567,25.2962,25.3164,367300.0
2013-08-02 11:00:00,37.68,37.8,37.68,37.74,359000.0,25.3164,25.397,25.3164,25.3567,359000.0
2013-08-02 11:30:00,37.74,37.76,37.67,37.67,322700.0,25.3567,25.3701,25.3096,25.3096,322700.0
2013-08-02 12:00:00,37.67,37.76,37.64,37.76,252300.0,25.3096,25.3701,25.2895,25.3701,252300.0
2013-08-02 12:30:00,37.76,37.82,37.75,37.81,181900.0,25.3701,25.4104,25.3634,25.4037,181900.0
2013-08-02 13:00:00,37.81,37.81,37.77,37.78,192000.0,25.4037,25.4037,25.3768,25.3835,192000.0
2013-08-02 13:30:00,37.78,37.81,37.72,37.76,265500.0,25.3835,25.4037,25.3432,25.3701,265500.0
2013-08-02 14:00:00,37.76,37.76,37.66,37.7,520000.0,25.3701,25.3701,25.3029,25.3298,520000.0
2013-08-02 14:30:00,37.7,37.71,37.63,37.69,390500.0,25.3298,25.3365,25.2828,25.3231,390500.0
2013-08-02 15:00:00,37.69,37.71,37.68,37.71,176600.0,25.3231,25.3365,25.3164,25.3365,176600.0
2013-08-02 15:30:00,37.7,37.78,37.68,37.76,1102600.0,25.3298,25.3835,25.3164,25.3701,1102600.0
2013-08-05 09:30:00,37.69,37.79,37.6,37.73,416500.0,25.3231,25.3903,25.2626,25.35,416500.0
2013-08-05 10:00:00,37.73,37.76,37.66,37.73,276600.0,25.35,25.3701,25.3029,25.35,276600.0
2013-08-05 10:30:00,37.73,37.83,37.73,37.74,386100.0,25.35,25.4171,25.35,25.3567,386100.0
2013-08-05 11:00:00,37.75,37.78,37.74,37.75,269400.0,25.3634,25.3835,25.3567,25.3634,269400.0
2013-08-05 11:30:00,37.75,37.77,37.72,37.76,161000.0,25.3634,25.3768,25.3432,25.3701,161000.0
2013-08-05 12:00:00,37.76,37.8,37.74,37.75,177500.0,25.3701,25.397,25.3567,25.3634,177500.0
2013-08-05 12:30:00,37.75,37.76,37.67,37.69,168600.0,25.3634,25.3701,25.3096,25.3231,168600.0
2013-08-05 13:00:00,37.69,37.7,37.6,37.62,219200.0,25.3231,25.3298,25.2626,25.276,219200.0
2013-08-05 13:30:00,37.62,37.67,37.59,37.65,151400.0,25.276,25.3096,25.2559,25.2962,151400.0
2013-08-05 14:00:00,37.64,37.7,37.62,37.66,310900.0,25.2895,25.3298,25.276,25.3029,310900.0
2013-08-05 14:30:00,37.66,37.77,37.66,37.77,474200.0,25.3029,25.3768,25.3029,25.3768,474200.0
2013-08-05 15:00:00,37.77,37.8,37.73,37.78,387800.0,25.3768,25.397,25.35,25.3835,387800.0
2013-08-05 15:30:00,37.78,37.82,37.74,37.75,796900.0,25.3835,25.4104,25.3567,25.3634,796900.0
2013-08-06 09:30:00,37.72,37.72,37.54,37.57,508500.0,25.3432,25.3432,25.2223,25.2425,508500.0
2013-08-06 10:00:00,37.57,37.58,37.5,37.53,397100.0,25.2425,25.2492,25.1954,25.2156,397100.0
2013-08-06 10:30:00,37.53,37.59,37.47,37.55,521400.0,25.2156,25.2559,25.1753,25.229,521400.0
2013-08-06 11:00:00,37.55,37.59,37.53,37.57,239500.0,25.229,25.2559,25.2156,25.2425,239500.0
2013-08-06 11:30:00,37.57,37.62,37.54,37.62,229300.0,25.2425,25.276,25.2223,25.276,229300.0
2013-08-06 12:00:00,37.6,37.64,37.56,37.56,145800.0,25.2626,25.2895,25.2357,25.2357,145800.0
2013-08-06 12:30:00,37.56,37.62,37.56,37.62,129100.0,25.2357,25.276,25.2357,25.276,129100.0
2013-08-06 13:00:00,37.61,37.62,37.59,37.61,116800.0,25.2693,25.276,25.2559,25.2693,116800.0
2013-08-06 13:30:00,37.6,37.64,37.58,37.63,205100.0,25.2626,25.2895,25.2492,25.2828,205100.0
2013-08-06 14:00:00,37.62,37.63,37.57,37.6,295200.0,25.276,25.2828,25.2425,25.2626,295200.0
2013-08-06 14:30:00,37.59,37.62,37.55,37.57,296000.0,25.2559,25.276,25.229,25.2425,296000.0
2013-08-06 15:00:00,37.57,37.58,37.54,37.54,426700.0,25.2425,25.2492,25.2223,25.2223,426700.0
2013-08-06 15:30:00,37.54,37.63,37.53,37.6,948200.0,25.2223,25.2828,25.2156,25.2626,948200.0
2013-08-07 09:30:00,37.44,37.44,37.04,37.09,738600.0,25.1551,25.1551,24.8864,24.92,738600.0
2013-08-07 10:00:00,37.09,37.15,37.0,37.09,604700.0,24.92,24.9603,24.8595,24.92,604700.0
2013-08-07 10:30:00,37.09,37.24,37.08,37.19,315500.0,24.92,25.0207,24.9132,24.9871,315500.0
2013-08-07 11:00:00,37.19,37.19,37.11,37.15,312900.0,24.9871,24.9871,24.9334,24.9603,312900.0
2013-08-07 11:30:00,37.14,37.23,37.1,37.18,319300.0,24.9535,25.014,24.9267,24.9804,319300.0
2013-08-07 12:00:00,37.18,37.2,37.15,37.19,211100.0,24.9804,24.9939,24.9603,24.9871,211100.0
2013-08-07 12:30:00,37.18,37.24,37.17,37.23,202100.0,24.9804,25.0207,24.9737,25.014,202100.0
2013-08-07 13:00:00,37.23,37.24,37.19,37.21,300800.0,25.014,25.0207,24.9871,25.0006,300800.0
2013-08-07 13:30:00,37.22,37.22,37.14,37.19,243800.0,25.0073,25.0073,24.9535,24.9871,243800.0
2013-08-07 14:00:00,37.19,37.23,37.14,37.15,302700.0,24.9871,25.014,24.9535,24.9603,302700.0
2013-08-07 14:30:00,37.16,37.22,37.14,37.21,329000.0,24.967,25.0073,24.9535,25.0006,329000.0
2013-08-07 15:00:00,37.21,37.27,37.19,37.23,444000.0,25.0006,25.0409,24.9871,25.014,444000.0
2013-08-07 15:30:00,37.23,37.25,37.18,37.22,1162000.0,25.014,25.0275,24.9804,25.0073,1162000.0
2013-08-08 09:30:00,37.39,37.52,37.28,37.33,486600.0,25.1215,25.2089,25.0476,25.0812,486600.0
2013-08-08 10:00:00,37.33,37.36,37.21,37.23,285700.0,25.0812,25.1014,25.0006,25.014,285700.0
2013-08-08 10:30:00,37.24,37.24,37.06,37.12,413900.0,25.0207,25.0207,24.8998,24.9401,413900.0
2013-08-08 11:00:00,37.13,37.15,37.09,37.12,317900.0,24.9468,24.9603,24.92,24.9401,317900.0
2013-08-08 11:30:00,37.12,37.17,37.1,37.16,292400.0,24.9401,24.9737,24.9267,24.967,292400.0
2013-08-08 12:00:00,37.16,37.25,37.15,37.23,305500.0,24.967,25.0275,24.9603,25.014,305500.0
2013-08-08 12:30:00,37.24,37.28,37.22,37.27,229200.0,25.0207,25.0476,25.0073,25.0409,229200.0
2013-08-08 13:00:00,37.27,37.3,37.26,37.27,194600.0,25.0409,25.061,25.0342,25.0409,194600.0
2013-08-08 13:30:00,37.27,37.31,37.22,37.3,273900.0,25.0409,25.0678,25.0073,25.061,273900.0
2013-08-08 14:00:00,37.31,37.37,37.29,37.34,223900.0,25.0678,25.1081,25.0543,25.0879,223900.0
2013-08-08 14:30:00,37.35,37.36,37.29,37.32,283500.0,25.0946,25.1014,25.0543,25.0745,283500.0
2013-08-08 15:00:00,37.32,37.35,37.3,37.34,314000.0,25.0745,25.0946,25.061,25.0879,314000.0
2013-08-08 15:30:00,37.33,37.39,37.3,37.34,1117400.0,25.0812,25.1215,25.061,25.0879,1117400.0
2013-08-09 09:30:00,37.31,37.39,37.26,37.32,668400.0,25.0678,25.1215,25.0342,25.0745,668400.0
2013-08-09 10:00:00,37.32,37.33,37.04,37.17,663100.0,25.0745,25.0812,24.8864,24.9737,663100.0
2013-08-09 10:30:00,37.16,37.23,37.13,37.15,372900.0,24.967,25.014,24.9468,24.9603,372900.0
2013-08-09 11:00:00,37.14,37.17,37.05,37.12,438100.0,24.9535,24.9737,24.8931,24.9401,438100.0
2013-08-09 11:30:00,37.12,37.19,37.11,37.16,295900.0,24.9401,24.9871,24.9334,24.967,295900.0
2013-08-09 12:00:00,37.16,37.18,37.12,37.16,265600.0,24.967,24.9804,24.9401,24.967,265600.0
2013-08-09 12:30:00,37.15,37.2,37.15,37.16,223800.0,24.9603,24.9939,24.9603,24.967,223800.0
2013-08-09 13:00:00,37.17,37.19,37.13,37.15,362600.0,24.9737,24.9871,24.9468,24.9603,362600.0
2013-08-09 13:30:00,37.15,37.22,37.15,37.21,154200.0,24.9603,25.0073,24.9603,25.0006,154200.0
2013-08-09 14:00:00,37.21,37.22,37.11,37.13,310400.0,25.0006,25.0073,24.9334,24.9468,310400.0
2013-08-09 14:30:00,37.13,37.15,37.06,37.14,353400.0,24.9468,24.9603,24.8998,24.9535,353400.0
2013-08-09 15:00:00,37.14,37.18,37.11,37.15,398300.0,24.9535,24.9804,24.9334,24.9603,398300.0
2013-08-09 15:30:00,37.16,37.24,37.13,37.17,1351600.0,24.967,25.0207,24.9468,24.9737,1351600.0
2013-08-12 09:30:00,37.06,37.25,36.92,37.22,719700.0,24.8998,25.0275,24.8057,25.0073,719700.0
2013-08-12 10:00:00,37.21,37.25,37.14,37.21,581900.0,25.0006,25.0275,24.9535,25.0006,581900.0
2013-08-12 10:30:00,37.21,37.29,37.2,37.22,372000.0,25.0006,25.0543,24.9939,25.0073,372000.0
2013-08-12 11:00:00,37.22,37.26,37.18,37.21,418100.0,25.0073,25.0342,24.9804,25.0006,418100.0
2013-08-12 11:30:00,37.21,37.26,37.19,37.2,397500.0,25.0006,25.0342,24.9871,24.9939,397500.0
2013-08-12 12:00:00,37.21,37.25,37.19,37.21,226200.0,25.0006,25.0275,24.9871,25.0006,226200.0
2013-08-12 12:30:00,37.2,37.22,37.13,37.21,278900.0,24.9939,25.0073,24.9468,25.0006,278900.0
2013-08-12 13:00:00,37.22,37.22,37.16,37.2,272100.0,25.0073,25.0073,24.967,24.9939,272100.0
2013-08-12 13:30:00,37.2,37.21,37.12,37.16,203600.0,24.9939,25.0006,24.9401,24.967,203600.0
2013-08-12 14:00:00,37.16,37.2,37.15,37.15,240200.0,24.967,24.9939,24.9603,24.9603,240200.0
2013-08-12 14:30:00,37.16,37.2,37.14,37.18,232600.0,24.967,24.9939,24.9535,24.9804,232600.0
2013-08-12 15:00:00,37.18,37.19,37.13,37.16,350500.0,24.9804,24.9871,24.9468,24.967,350500.0
2013-08-12 15:30:00,37.16,37.23,37.16,37.17,778800.0,24.967,25.014,24.967,24.9737,778800.0
2013-08-13 09:30:00,37.16,37.25,37.14,37.2,444800.0,24.967,25.0275,24.9535,24.9939,444800.0
2013-08-13 10:00:00,37.2,37.2,36.99,37.02,586100.0,24.9939,24.9939,24.8528,24.8729,586100.0
2013-08-13 10:30:00,37.01,37.03,36.94,37.01,309500.0,24.8662,24.8796,24.8192,24.8662,309500.0
2013-08-13 11:00:00,37.01,37.16,37.0,37.15,351400.0,24.8662,24.967,24.8595,24.9603,351400.0
2013-08-13 11:30:00,37.15,37.2,37.1,37.18,169400.0,24.9603,24.9939,24.9267,24.9804,169400.0
2013-08-13 12:00:00,37.18,37.26,37.14,37.23,874000.0,24.9804,25.0342,24.9535,25.014,874000.0
2013-08-13 12:30:00,37.23,37.23,37.16,37.17,551700.0,25.014,25.014,24.967,24.9737,551700.0
2013-08-13 13:00:00,37.18,37.23,37.16,37.2,408500.0,24.9804,25.014,24.967,24.9939,408500.0
2013-08-13 13:30:00,37.2,37.21,37.16,37.19,464000.0,24.9939,25.0006,24.967,24.9871,464000.0
2013-08-13 14:00:00,37.19,37.2,37.14,37.2,251500.0,24.9871,24.9939,24.9535,24.9939,251500.0
2013-08-13 14:30:00,37.2,37.2,37.13,37.15,327900.0,24.9939,24.9939,24.9468,24.9603,327900.0
2013-08-13 15:00:00,37.15,37.19,37.14,37.16,384200.0,24.9603,24.9871,24.9535,24.967,384200.0
2013-08-13 15:30:00,37.16,37.17,37.11,37.12,932500.0,24.967,24.9737,24.9334,24.9401,932500.0
2013-08-14 09:30:00,37.15,37.2,37.01,37.11,599200.0,24.9603,24.9939,24.8662,24.9334,599200.0
2013-08-14 10:00:00,37.12,37.19,37.03,37.13,623600.0,24.9401,24.9871,24.8796,24.9468,623600.0
2013-08-14 10:30:00,37.14,37.15,37.07,37.12,338800.0,24.9535,24.9603,24.9065,24.9401,338800.0
2013-08-14 11:00:00,37.12,37.15,37.07,37.09,420800.0,24.9401,24.9603,24.9065,24.92,420800.0
2013-08-14 11:30:00,37.1,37.1,36.97,37.02,430300.0,24.9267,24.9267,24.8393,24.8729,430300.0
2013-08-14 12:00:00,37.02,37.02,36.95,37.01,265800.0,24.8729,24.8729,24.8259,24.8662,265800.0
2013-08-14 12:30:00,37.01,37.04,36.97,37.01,202400.0,24.8662,24.8864,24.8393,24.8662,202400.0
2013-08-14 13:00:00,37.01,37.02,36.97,37.0,246700.0,24.8662,24.8729,24.8393,24.8595,246700.0
2013-08-14 13:30:00,36.99,37.05,36.94,37.04,234300.0,24.8528,24.8931,24.8192,24.8864,234300.0
2013-08-14 14:00:00,37.03,37.07,37.0,37.05,227000.0,24.8796,24.9065,24.8595,24.8931,227000.0
2013-08-14 14:30:00,37.05,37.07,37.01,37.04,245200.0,24.8931,24.9065,24.8662,24.8864,245200.0
2013-08-14 15:00:00,37.04,37.07,36.99,36.99,402800.0,24.8864,24.9065,24.8528,24.8528,402800.0
2013-08-14 15:30:00,36.99,37.01,36.96,36.98,801400.0,24.8528,24.8662,24.8326,24.846,801400.0
2013-08-15 09:30:00,36.92,37.0,36.76,36.88,582300.0,24.8057,24.8595,24.6982,24.7789,582300.0
2013-08-15 10:00:00,36.88,36.94,36.8,36.84,497100.0,24.7789,24.8192,24.7251,24.752,497100.0
2013-08-15 10:30:00,36.85,36.86,36.66,36.66,432400.0,24.7587,24.7654,24.631,24.631,432400.0
2013-08-15 11:00:00,36.67,36.85,36.67,36.84,363300.0,24.6378,24.7587,24.6378,24.752,363300.0
2013-08-15 11:30:00,36.84,36.85,36.76,36.77,292900.0,24.752,24.7587,24.6982,24.7049,292900.0
2013-08-15 12:00:00,36.77,36.8,36.75,36.79,194100.0,24.7049,24.7251,24.6915,24.7184,194100.0
2013-08-15 12:30:00,36.79,36.82,36.71,36.71,283200.0,24.7184,24.7385,24.6646,24.6646,283200.0
2013-08-15 13:00:00,36.71,36.74,36.65,36.68,194700.0,24.6646,24.6848,24.6243,24.6445,194700.0
2013-08-15 13:30:00,36.68,36.74,36.68,36.7,206000.0,24.6445,24.6848,24.6445,24.6579,206000.0
2013-08-15 14:00:00,36.7,36.71,36.58,36.66,337500.0,24.6579,24.6646,24.5773,24.631,337500.0
2013-08-15 14:30:00,36.66,36.71,36.63,36.69,249800.0,24.631,24.6646,24.6109,24.6512,249800.0
2013-08-15 15:00:00,36.69,36.71,36.63,36.7,336600.0,24.6512,24.6646,24.6109,24.6579,336600.0
2013-08-15 15:30:00,36.7,36.81,36.69,36.78,1278200.0,24.6579,24.7318,24.6512,24.7117,1278200.0
2013-08-16 09:30:00,36.69,36.9,36.67,36.79,1057500.0,24.6512,24.7923,24.6378,24.7184,1057500.0
2013-08-16 10:00:00,36.78,36.96,36.74,36.86,448900.0,24.7117,24.8326,24.6848,24.7654,448900.0
2013-08-16 10:30:00,36.87,36.94,36.82,36.89,245700.0,24.7721,24.8192,24.7385,24.7856,245700.0
2013-08-16 11:00:00,36.89,36.93,36.84,36.88,317500.0,24.7856,24.8124,24.752,24.7789,317500.0
2013-08-16 11:30:00,36.87,37.0,36.87,36.92,234400.0,24.7721,24.8595,24.7721,24.8057,234400.0
2013-08-16 12:00:00,36.92,36.99,36.91,36.95,400700.0,24.8057,24.8528,24.799,24.8259,400700.0
2013-08-16 12:30:00,36.95,36.96,36.84,36.88,249600.0,24.8259,24.8326,24.752,24.7789,249600.0
2013-08-16 13:00:00,36.88,36.88,36.76,36.78,282700.0,24.7789,24.7789,24.6982,24.7117,282700.0
2013-08-16 13:30:00,36.78,36.81,36.69,36.81,288300.0,24.7117,24.7318,24.6512,24.7318,288300.0
2013-08-16 14:00:00,36.81,36.84,36.75,36.8,372900.0,24.7318,24.752,24.6915,24.7251,372900.0
2013-08-16 14:30:00,36.8,36.92,36.76,36.9,328200.0,24.7251,24.8057,24.6982,24.7923,328200.0
2013-08-16 15:00:00,36.9,36.96,36.87,36.92,526400.0,24.7923,24.8326,24.7721,24.8057,526400.0
2013-08-16 15:30:00,36.91,36.97,36.91,36.93,927000.0,24.799,24.8393,24.799,24.8124,927000.0
2013-08-19 09:30:00,36.87,36.91,36.74,36.78,440400.0,24.7721,24.799,24.6848,24.7117,440400.0
2013-08-19 10:00:00,36.78,36.87,36.73,36.73,455500.0,24.7117,24.7721,24.6781,24.6781,455500.0
2013-08-19 10:30:00,36.74,36.76,36.66,36.68,396700.0,24.6848,24.6982,24.631,24.6445,396700.0
2013-08-19 11:00:00,36.67,36.7,36.64,36.66,321900.0,24.6378,24.6579,24.6176,24.631,321900.0
2013-08-19 11:30:00,36.65,36.78,36.62,36.77,349700.0,24.6243,24.7117,24.6042,24.7049,349700.0
2013-08-19 12:00:00,36.77,36.81,36.75,36.76,223100.0,24.7049,24.7318,24.6915,24.6982,223100.0
2013-08-19 12:30:00,36.76,36.8,36.75,36.75,223600.0,24.6982,24.7251,24.6915,24.6915,223600.0
2013-08-19 13:00:00,36.75,36.8,36.75,36.78,173600.0,24.6915,24.7251,24.6915,24.7117,173600.0
2013-08-19 13:30:00,36.77,36.8,36.72,36.78,225400.0,24.7049,24.7251,24.6714,24.7117,225400.0
2013-08-19 14:00:00,36.78,36.81,36.71,36.74,342100.0,24.7117,24.7318,24.6646,24.6848,342100.0
2013-08-19 14:30:00,36.74,36.77,36.67,36.76,434400.0,24.6848,24.7049,24.6378,24.6982,434400.0
2013-08-19 15:00:00,36.76,36.77,36.68,36.69,359700.0,24.6982,24.7049,24.6445,24.6512,359700.0
2013-08-19 15:30:00,36.69,36.71,36.64,36.65,808000.0,24.6512,24.6646,24.6176,24.6243,808000.0
2013-08-20 09:30:00,36.63,36.76,36.56,36.74,372900.0,24.6109,24.6982,24.5639,24.6848,372900.0
2013-08-20 10:00:00,36.75,36.84,36.75,36.76,500600.0,24.6915,24.752,24.6915,24.6982,500600.0
2013-08-20 10:30:00,36.76,36.87,36.75,36.8,391200.0,24.6982,24.7721,24.6915,24.7251,391200.0
2013-08-20 11:00:00,36.8,36.9,36.8,36.81,430300.0,24.7251,24.7923,24.7251,24.7318,430300.0
2013-08-20 11:30:00,36.81,36.98,36.81,36.92,445600.0,24.7318,24.846,24.7318,24.8057,445600.0
2013-08-20 12:00:00,36.93,36.97,36.91,36.97,214400.0,24.8124,24.8393,24.799,24.8393,214400.0
2013-08-20 12:30:00,36.97,37.04,36.94,37.02,242900.0,24.8393,24.8864,24.8192,24.8729,242900.0
2013-08-20 13:00:00,37.02,37.07,36.94,36.95,201900.0,24.8729,24.9065,24.8192,24.8259,201900.0
2013-08-20 13:30:00,36.95,37.01,36.94,36.96,235800.0,24.8259,24.8662,24.8192,24.8326,235800.0
2013-08-20 14:00:00,36.96,37.01,36.94,36.99,286700.0,24.8326,24.8662,24.8192,24.8528,286700.0
2013-08-20 14:30:00,36.98,37.02,36.94,36.95,367700.0,24.846,24.8729,24.8192,24.8259,367700.0
2013-08-20 15:00:00,36.95,36.97,36.92,36.96,270800.0,24.8259,24.8393,24.8057,24.8326,270800.0
2013-08-20 15:30:00,36.97,36.97,36.84,36.89,927400.0,24.8393,24.8393,24.752,24.7856,927400.0
2013-08-21 09:30:00,36.74,36.86,36.71,36.77,393300.0,24.6848,24.7654,24.6646,24.7049,393300.0
2013-08-21 10:00:00,36.78,36.85,36.75,36.79,346000.0,24.7117,24.7587,24.6915,24.7184,346000.0
2013-08-21 10:30:00,36.78,36.86,36.73,36.8,315000.0,24.7117,24.7654,24.6781,24.7251,315000.0
2013-08-21 11:00:00,36.79,36.8,36.7,36.72,489800.0,24.7184,24.7251,24.6579,24.6714,489800.0
2013-08-21 11:30:00,36.71,36.77,36.68,36.77,212000.0,24.6646,24.7049,24.6445,24.7049,212000.0
2013-08-21 12:00:00,36.77,36.8,36.73,36.78,204800.0,24.7049,24.7251,24.6781,24.7117,204800.0
2013-08-21 12:30:00,36.78,36.87,36.75,36.85,258700.0,24.7117,24.7721,24.6915,24.7587,258700.0
2013-08-21 13:00:00,36.85,36.92,36.82,36.86,270000.0,24.7587,24.8057,24.7385,24.7654,270000.0
2013-08-21 13:30:00,36.86,36.92,36.83,36.92,322100.0,24.7654,24.8057,24.7453,24.8057,322100.0
2013-08-21 14:00:00,36.92,36.92,36.68,36.89,856900.0,24.8057,24.8057,24.6445,24.7856,856900.0
2013-08-21 14:30:00,36.89,37.12,36.88,37.05,610700.0,24.7856,24.9401,24.7789,24.8931,610700.0
2013-08-21 15:00:00,37.06,37.06,36.99,37.01,669200.0,24.8998,24.8998,24.8528,24.8662,669200.0
2013-08-21 15:30:00,37.01,37.03,36.79,36.79,890000.0,24.8662,24.8796,24.7184,24.7184,890000.0
2013-08-22 09:30:00,36.84,37.23,36.8,37.18,675100.0,24.752,25.014,24.7251,24.9804,675100.0
2013-08-22 10:00:00,37.19,37.27,37.12,37.26,432200.0,24.9871,25.0409,24.9401,25.0342,432200.0
2013-08-22 10:30:00,37.26,37.29,37.22,37.27,462900.0,25.0342,25.0543,25.0073,25.0409,462900.0
2013-08-22 11:00:00,37.27,37.3,37.22,37.28,510300.0,25.0409,25.061,25.0073,25.0476,510300.0
2013-08-22 11:30:00,37.27,37.37,37.26,37.31,628300.0,25.0409,25.1081,25.0342,25.0678,628300.0
2013-08-22 12:00:00,37.32,37.36,37.28,37.34,409400.0,25.0745,25.1014,25.0476,25.0879,409400.0
2013-08-22 12:30:00,37.34,37.38,37.29,37.34,196200.0,25.0879,25.1148,25.0543,25.0879,196200.0
2013-08-22 13:00:00,37.34,37.38,37.3,37.3,159200.0,25.0879,25.1148,25.061,25.061,159200.0
2013-08-22 13:30:00,37.3,37.34,37.28,37.33,216400.0,25.061,25.0879,25.0476,25.0812,216400.0
2013-08-22 14:00:00,37.32,37.4,37.31,37.4,289200.0,25.0745,25.1282,25.0678,25.1282,289200.0
2013-08-22 14:30:00,37.39,37.42,37.34,37.39,549000.0,25.1215,25.1417,25.0879,25.1215,549000.0
2013-08-22 15:00:00,37.39,37.45,37.35,37.41,465300.0,25.1215,25.1618,25.0946,25.135,465300.0
2013-08-22 15:30:00,37.42,37.46,37.37,37.42,1533200.0,25.1417,25.1685,25.1081,25.1417,1533200.0
2013-08-23 09:30:00,37.58,37.61,37.28,37.33,733700.0,25.2492,25.2693,25.0476,25.0812,733700.0
2013-08-23 10:00:00,37.33,37.38,37.17,37.17,602200.0,25.0812,25.1148,24.9737,24.9737,602200.0
2013-08-23 10:30:00,37.18,37.32,37.16,37.28,360400.0,24.9804,25.0745,24.967,25.0476,360400.0
2013-08-23 11:00:00,37.28,37.31,37.25,37.25,261400.0,25.0476,25.0678,25.0275,25.0275,261400.0
2013-08-23 11:30:00,37.26,37.3,37.18,37.19,297800.0,25.0342,25.061,24.9804,24.9871,297800.0
2013-08-23 12:00:00,37.19,37.2,37.15,37.19,200700.0,24.9871,24.9939,24.9603,24.9871,200700.0
2013-08-23 12:30:00,37.19,37.26,37.18,37.25,223200.0,24.9871,25.0342,24.9804,25.0275,223200.0
2013-08-23 13:00:00,37.25,37.25,37.19,37.21,183200.0,25.0275,25.0275,24.9871,25.0006,183200.0
2013-08-23 13:30:00,37.22,37.26,37.18,37.23,194500.0,25.0073,25.0342,24.9804,25.014,194500.0
2013-08-23 14:00:00,37.23,37.25,37.2,37.2,179400.0,25.014,25.0275,24.9939,24.9939,179400.0
2013-08-23 14:30:00,37.2,37.25,37.2,37.25,176500.0,24.9939,25.0275,24.9939,25.0275,176500.0
2013-08-23 15:00:00,37.25,37.3,37.23,37.29,312200.0,25.0275,25.061,25.014,25.0543,312200.0
2013-08-23 15:30:00,37.3,37.37,37.25,37.33,836900.0,25.061,25.1081,25.0275,25.0812,836900.0
2013-08-26 09:30:00,37.42,37.42,37.11,37.14,352700.0,25.1417,25.1417,24.9334,24.9535,352700.0
2013-08-26 10:00:00,37.14,37.24,37.13,37.2,259800.0,24.9535,25.0207,24.9468,24.9939,259800.0
2013-08-26 10:30:00,37.2,37.27,37.17,37.26,203900.0,24.9939,25.0409,24.9737,25.0342,203900.0
2013-08-26 11:00:00,37.26,37.36,37.25,37.35,220400.0,25.0342,25.1014,25.0275,25.0946,220400.0
2013-08-26 11:30:00,37.35,37.38,37.32,37.32,159000.0,25.0946,25.1148,25.0745,25.0745,159000.0
2013-08-26 12:00:00,37.33,37.35,37.29,37.3,141600.0,25.0812,25.0946,25.0543,25.061,141600.0
2013-08-26 12:30:00,37.3,37.34,37.3,37.32,122700.0,25.061,25.0879,25.061,25.0745,122700.0
2013-08-26 13:00:00,37.32,37.33,37.26,37.26,125100.0,25.0745,25.0812,25.0342,25.0342,125100.0
2013-08-26 13:30:00,37.26,37.28,37.22,37.22,150000.0,25.0342,25.0476,25.0073,25.0073,150000.0
2013-08-26 14:00:00,37.22,37.22,37.16,37.2,309100.0,25.0073,25.0073,24.967,24.9939,309100.0
2013-08-26 14:30:00,37.19,37.2,37.12,37.13,299100.0,24.9871,24.9939,24.9401,24.9468,299100.0
2013-08-26 15:00:00,37.13,37.16,36.96,36.99,489400.0,24.9468,24.967,24.8326,24.8528,489400.0
2013-08-26 15:30:00,36.99,37.04,36.92,36.92,975700.0,24.8528,24.8864,24.8057,24.8057,975700.0
2013-08-27 09:30:00,36.61,36.67,36.41,36.45,710000.0,24.5974,24.6378,24.4631,24.4899,710000.0
2013-08-27 10:00:00,36.45,36.48,36.27,36.31,599400.0,24.4899,24.5101,24.369,24.3959,599400.0
2013-08-27 10:30:00,36.31,36.38,36.22,36.34,448700.0,24.3959,24.4429,24.3354,24.416,448700.0
2013-08-27 11:00:00,36.34,36.43,36.3,36.4,325500.0,24.416,24.4765,24.3892,24.4564,325500.0
2013-08-27 11:30:00,36.39,36.39,36.27,36.31,279000.0,24.4496,24.4496,24.369,24.3959,279000.0
2013-08-27 12:00:00,36.32,36.32,36.2,36.22,364000.0,24.4026,24.4026,24.322,24.3354,364000.0
2013-08-27 12:30:00,36.22,36.3,36.18,36.25,400000.0,24.3354,24.3892,24.3085,24.3556,400000.0
2013-08-27 13:00:00,36.25,36.27,36.19,36.21,211100.0,24.3556,24.369,24.3153,24.3287,211100.0
2013-08-27 13:30:00,36.21,36.26,36.2,36.25,281400.0,24.3287,24.3623,24.322,24.3556,281400.0
2013-08-27 14:00:00,36.25,36.25,36.08,36.13,409900.0,24.3556,24.3556,24.2414,24.2749,409900.0
2013-08-27 14:30:00,36.12,36.13,36.05,36.07,499900.0,24.2682,24.2749,24.2212,24.2346,499900.0
2013-08-27 15:00:00,36.07,36.11,36.03,36.07,590600.0,24.2346,24.2615,24.2078,24.2346,590600.0
2013-08-27 15:30:00,36.07,36.17,36.03,36.1,1608900.0,24.2346,24.3018,24.2078,24.2548,1608900.0
2013-08-28 09:30:00,36.11,36.18,36.03,36.11,495300.0,24.2615,24.3085,24.2078,24.2615,495300.0
2013-08-28 10:00:00,36.1,36.21,36.05,36.16,444800.0,24.2548,24.3287,24.2212,24.2951,444800.0
2013-08-28 10:30:00,36.15,36.25,36.14,36.24,326600.0,24.2884,24.3556,24.2817,24.3489,326600.0
2013-08-28 11:00:00,36.23,36.34,36.23,36.25,493200.0,24.3421,24.416,24.3421,24.3556,493200.0
2013-08-28 11:30:00,36.25,36.26,36.18,36.24,273700.0,24.3556,24.3623,24.3085,24.3489,273700.0
2013-08-28 12:00:00,36.24,36.29,36.2,36.27,188000.0,24.3489,24.3824,24.322,24.369,188000.0
2013-08-28 12:30:00,36.27,36.3,36.23,36.27,231200.0,24.369,24.3892,24.3421,24.369,231200.0
2013-08-28 13:00:00,36.27,36.32,36.27,36.3,252300.0,24.369,24.4026,24.369,24.3892,252300.0
2013-08-28 13:30:00,36.3,36.31,36.21,36.25,263600.0,24.3892,24.3959,24.3287,24.3556,263600.0
2013-08-28 14:00:00,36.25,36.27,36.17,36.19,207500.0,24.3556,24.369,24.3018,24.3153,207500.0
2013-08-28 14:30:00,36.19,36.21,36.09,36.11,380900.0,24.3153,24.3287,24.2481,24.2615,380900.0
2013-08-28 15:00:00,36.11,36.19,36.1,36.16,261400.0,24.2615,24.3153,24.2548,24.2951,261400.0
2013-08-28 15:30:00,36.17,36.22,36.09,36.1,881100.0,24.3018,24.3354,24.2481,24.2548,881100.0
2013-08-29 09:30:00,36.0,36.21,35.9,36.19,513400.0,24.1876,24.3287,24.1204,24.3153,513400.0
2013-08-29 10:00:00,36.2,36.3,36.18,36.24,586500.0,24.322,24.3892,24.3085,24.3489,586500.0
2013-08-29 10:30:00,36.24,36.35,36.23,36.31,297200.0,24.3489,24.4228,24.3421,24.3959,297200.0
2013-08-29 11:00:00,36.3,36.39,36.28,36.38,269300.0,24.3892,24.4496,24.3757,24.4429,269300.0
2013-08-29 11:30:00,36.37,36.39,36.32,36.36,188900.0,24.4362,24.4496,24.4026,24.4295,188900.0
2013-08-29 12:00:00,36.36,36.36,36.25,36.28,195500.0,24.4295,24.4295,24.3556,24.3757,195500.0
2013-08-29 12:30:00,36.28,36.28,36.21,36.24,195100.0,24.3757,24.3757,24.3287,24.3489,195100.0
2013-08-29 13:00:00,36.24,36.29,36.22,36.27,291700.0,24.3489,24.3824,24.3354,24.369,291700.0
2013-08-29 13:30:00,36.27,36.27,36.2,36.23,272800.0,24.369,24.369,24.322,24.3421,272800.0
2013-08-29 14:00:00,36.23,36.3,36.22,36.28,238400.0,24.3421,24.3892,24.3354,24.3757,238400.0
2013-08-29 14:30:00,36.27,36.31,36.27,36.27,201200.0,24.369,24.3959,24.369,24.369,201200.0
2013-08-29 15:00:00,36.27,36.28,36.12,36.14,620700.0,24.369,24.3757,24.2682,24.2817,620700.0
2013-08-29 15:30:00,36.13,36.17,36.07,36.1,1101400.0,24.2749,24.3018,24.2346,24.2548,1101400.0
2013-08-30 09:30:00,36.17,36.19,36.01,36.1,552400.0,24.3018,24.3153,24.1943,24.2548,552400.0
2013-08-30 10:00:00,36.11,36.12,36.0,36.01,405700.0,24.2615,24.2682,24.1876,24.1943,405700.0
2013-08-30 10:30:00,36.01,36.09,35.91,35.95,411000.0,24.1943,24.2481,24.1271,24.154,411000.0
2013-08-30 11:00:00,35.94,36.05,35.92,36.0,248200.0,24.1473,24.2212,24.1339,24.1876,248200.0
2013-08-30 11:30:00,36.0,36.06,35.98,36.04,381600.0,24.1876,24.2279,24.1742,24.2145,381600.0
2013-08-30 12:00:00,36.03,36.05,36.0,36.05,199400.0,24.2078,24.2212,24.1876,24.2212,199400.0
2013-08-30 12:30:00,36.05,36.05,35.97,35.99,245600.0,24.2212,24.2212,24.1674,24.1809,245600.0
2013-08-30 13:00:00,35.99,36.06,35.89,36.06,308400.0,24.1809,24.2279,24.1137,24.2279,308400.0
2013-08-30 13:30:00,36.06,36.08,36.01,36.02,219500.0,24.2279,24.2414,24.1943,24.201,219500.0
2013-08-30 14:00:00,36.02,36.04,35.98,36.01,199100.0,24.201,24.2145,24.1742,24.1943,199100.0
2013-08-30 14:30:00,36.01,36.13,36.01,36.12,323000.0,24.1943,24.2749,24.1943,24.2682,323000.0
2013-08-30 15:00:00,36.11,36.2,36.1,36.17,442100.0,24.2615,24.322,24.2548,24.3018,442100.0
2013-08-30 15:30:00,36.16,36.17,36.03,36.11,1625100.0,24.2951,24.3018,24.2078,24.2615,1625100.0
2013-09-03 09:30:00,36.46,36.61,36.4,36.46,624300.0,24.4967,24.5974,24.4564,24.4967,624300.0
2013-09-03 10:00:00,36.45,36.5,36.34,36.4,630600.0,24.4899,24.5235,24.416,24.4564,630600.0
2013-09-03 10:30:00,36.4,36.41,36.18,36.18,373200.0,24.4564,24.4631,24.3085,24.3085,373200.0
2013-09-03 11:00:00,36.19,36.25,36.04,36.04,427000.0,24.3153,24.3556,24.2145,24.2145,427000.0
2013-09-03 11:30:00,36.04,36.14,36.01,36.04,404600.0,24.2145,24.2817,24.1943,24.2145,404600.0
2013-09-03 12:00:00,36.05,36.06,35.97,36.02,270600.0,24.2212,24.2279,24.1674,24.201,270600.0
2013-09-03 12:30:00,36.03,36.03,35.91,35.97,237900.0,24.2078,24.2078,24.1271,24.1674,237900.0
2013-09-03 13:00:00,35.96,36.0,35.94,35.98,202400.0,24.1607,24.1876,24.1473,24.1742,202400.0
2013-09-03 13:30:00,35.98,36.02,35.94,35.95,362000.0,24.1742,24.201,24.1473,24.154,362000.0
2013-09-03 14:00:00,35.96,36.01,35.94,36.0,379500.0,24.1607,24.1943,24.1473,24.1876,379500.0
2013-09-03 14:30:00,35.99,36.01,35.9,35.97,375700.0,24.1809,24.1943,24.1204,24.1674,375700.0
2013-09-03 15:00:00,35.97,36.1,35.96,36.06,365500.0,24.1674,24.2548,24.1607,24.2279,365500.0
2013-09-03 15:30:00,36.06,36.1,36.0,36.04,860800.0,24.2279,24.2548,24.1876,24.2145,860800.0
2013-09-04 09:30:00,36.0,36.06,35.83,35.99,598300.0,24.1876,24.2279,24.0734,24.1809,598300.0
2013-09-04 10:00:00,36.0,36.14,36.0,36.14,581000.0,24.1876,24.2817,24.1876,24.2817,581000.0
2013-09-04 10:30:00,36.15,36.15,36.09,36.09,356100.0,24.2884,24.2884,24.2481,24.2481,356100.0
2013-09-04 11:00:00,36.1,36.16,36.09,36.13,397600.0,24.2548,24.2951,24.2481,24.2749,397600.0
2013-09-04 11:30:00,36.13,36.24,36.11,36.22,230900.0,24.2749,24.3489,24.2615,24.3354,230900.0
2013-09-04 12:00:00,36.22,36.24,36.17,36.18,198400.0,24.3354,24.3489,24.3018,24.3085,198400.0
2013-09-04 12:30:00,36.19,36.21,36.15,36.19,486000.0,24.3153,24.3287,24.2884,24.3153,486000.0
2013-09-04 13:00:00,36.19,36.19,36.15,36.16,280800.0,24.3153,24.3153,24.2884,24.2951,280800.0
2013-09-04 13:30:00,36.15,36.16,36.09,36.12,226500.0,24.2884,24.2951,24.2481,24.2682,226500.0
2013-09-04 14:00:00,36.12,36.16,36.1,36.16,205700.0,24.2682,24.2951,24.2548,24.2951,205700.0
2013-09-04 14:30:00,36.16,36.2,36.13,36.2,310900.0,24.2951,24.322,24.2749,24.322,310900.0
2013-09-04 15:00:00,36.19,36.23,36.15,36.21,645600.0,24.3153,24.3421,24.2884,24.3287,645600.0
2013-09-04 15:30:00,36.2,36.2,36.06,36.13,1115700.0,24.322,24.322,24.2279,24.2749,1115700.0
2013-09-05 09:30:00,36.15,36.42,36.12,36.41,573400.0,24.2884,24.4698,24.2682,24.4631,573400.0
2013-09-05 10:00:00,36.41,36.49,36.37,36.48,373700.0,24.4631,24.5168,24.4362,24.5101,373700.0
2013-09-05 10:30:00,36.48,36.67,36.48,36.62,1641100.0,24.5101,24.6378,24.5101,24.6042,1641100.0
2013-09-05 11:00:00,36.62,36.67,36.59,36.63,558300.0,24.6042,24.6378,24.584,24.6109,558300.0
2013-09-05 11:30:00,36.63,36.66,36.6,36.64,277800.0,24.6109,24.631,24.5907,24.6176,277800.0
2013-09-05 12:00:00,36.64,36.66,36.61,36.65,235900.0,24.6176,24.631,24.5974,24.6243,235900.0
2013-09-05 12:30:00,36.65,36.71,36.64,36.7,430300.0,24.6243,24.6646,24.6176,24.6579,430300.0
2013-09-05 13:00:00,36.7,36.72,36.66,36.7,436300.0,24.6579,24.6714,24.631,24.6579,436300.0
2013-09-05 13:30:00,36.7,36.83,36.69,36.75,473500.0,24.6579,24.7453,24.6512,24.6915,473500.0
2013-09-05 14:00:00,36.75,36.8,36.72,36.79,316100.0,24.6915,24.7251,24.6714,24.7184,316100.0
2013-09-05 14:30:00,36.78,36.82,36.77,36.8,286300.0,24.7117,24.7385,24.7049,24.7251,286300.0
2013-09-05 15:00:00,36.8,36.8,36.75,36.77,460100.0,24.7251,24.7251,24.6915,24.7049,460100.0
2013-09-05 15:30:00,36.77,36.78,36.63,36.7,1387700.0,24.7049,24.7117,24.6109,24.6579,1387700.0
2013-09-06 09:30:00,36.78,36.91,36.43,36.47,1036700.0,24.7117,24.799,24.4765,24.5034,1036700.0
2013-09-06 10:00:00,36.47,36.55,36.3,36.5,702100.0,24.5034,24.5571,24.3892,24.5235,702100.0
2013-09-06 10:30:00,36.51,36.57,36.42,36.55,306000.0,24.5303,24.5706,24.4698,24.5571,306000.0
2013-09-06 11:00:00,36.55,36.66,36.54,36.57,352400.0,24.5571,24.631,24.5504,24.5706,352400.0
2013-09-06 11:30:00,36.57,36.63,36.55,36.61,210400.0,24.5706,24.6109,24.5571,24.5974,210400.0
2013-09-06 12:00:00,36.62,36.62,36.55,36.57,142600.0,24.6042,24.6042,24.5571,24.5706,142600.0
2013-09-06 12:30:00,36.57,36.58,36.52,36.57,221900.0,24.5706,24.5773,24.537,24.5706,221900.0
2013-09-06 13:00:00,36.57,36.6,36.53,36.55,401700.0,24.5706,24.5907,24.5437,24.5571,401700.0
2013-09-06 13:30:00,36.54,36.58,36.51,36.57,294100.0,24.5504,24.5773,24.5303,24.5706,294100.0
2013-09-06 14:00:00,36.56,36.62,36.56,36.59,236400.0,24.5639,24.6042,24.5639,24.584,236400.0
2013-09-06 14:30:00,36.58,36.63,36.56,36.56,267900.0,24.5773,24.6109,24.5639,24.5639,267900.0
2013-09-06 15:00:00,36.56,36.58,36.44,36.54,531800.0,24.5639,24.5773,24.4832,24.5504,531800.0
2013-09-06 15:30:00,36.54,36.54,36.45,36.47,855400.0,24.5504,24.5504,24.4899,24.5034,855400.0
2013-09-09 09:30:00,36.48,36.5,36.19,36.2,698800.0,24.5101,24.5235,24.3153,24.322,698800.0
2013-09-09 10:00:00,36.2,36.2,36.07,36.07,833700.0,24.322,24.322,24.2346,24.2346,833700.0
2013-09-09 10:30:00,36.08,36.13,36.07,36.08,635300.0,24.2414,24.2749,24.2346,24.2414,635300.0
2013-09-09 11:00:00,36.09,36.09,35.89,35.95,956100.0,24.2481,24.2481,24.1137,24.154,956100.0
2013-09-09 11:30:00,35.95,36.09,35.93,36.06,433700.0,24.154,24.2481,24.1406,24.2279,433700.0
2013-09-09 12:00:00,36.07,36.18,36.06,36.14,257000.0,24.2346,24.3085,24.2279,24.2817,257000.0
2013-09-09 12:30:00,36.14,36.19,36.11,36.19,199400.0,24.2817,24.3153,24.2615,24.3153,199400.0
2013-09-09 13:00:00,36.18,36.21,36.15,36.15,147800.0,24.3085,24.3287,24.2884,24.2884,147800.0
2013-09-09 13:30:00,36.15,36.18,36.14,36.18,218600.0,24.2884,24.3085,24.2817,24.3085,218600.0
2013-09-09 14:00:00,36.18,36.27,36.17,36.25,303800.0,24.3085,24.369,24.3018,24.3556,303800.0
2013-09-09 14:30:00,36.24,36.32,36.23,36.27,398800.0,24.3489,24.4026,24.3421,24.369,398800.0
2013-09-09 15:00:00,36.27,36.32,36.26,36.27,345500.0,24.369,24.4026,24.3623,24.369,345500.0
2013-09-09 15:30:00,36.28,36.32,36.25,36.32,949200.0,24.3757,24.4026,24.3556,24.4026,949200.0
2013-09-10 09:30:00,36.51,36.78,36.51,36.65,611300.0,24.5303,24.7117,24.5303,24.6243,611300.0
2013-09-10 10:00:00,36.66,36.75,36.63,36.74,468500.0,24.631,24.6915,24.6109,24.6848,468500.0
2013-09-10 10:30:00,36.74,36.86,36.74,36.79,323900.0,24.6848,24.7654,24.6848,24.7184,323900.0
2013-09-10 11:00:00,36.79,36.8,36.74,36.75,317200.0,24.7184,24.7251,24.6848,24.6915,317200.0
2013-09-10 11:30:00,36.74,36.75,36.56,36.61,325500.0,24.6848,24.6915,24.5639,24.5974,325500.0
2013-09-10 12:00:00,36.61,36.72,36.61,36.67,313500.0,24.5974,24.6714,24.5974,24.6378,313500.0
2013-09-10 12:30:00,36.68,36.76,36.67,36.75,293900.0,24.6445,24.6982,24.6378,24.6915,293900.0
2013-09-10 13:00:00,36.75,36.8,36.72,36.75,374100.0,24.6915,24.7251,24.6714,24.6915,374100.0
2013-09-10 13:30:00,36.75,36.76,36.7,36.72,212700.0,24.6915,24.6982,24.6579,24.6714,212700.0
2013-09-10 14:00:00,36.73,36.79,36.72,36.73,391700.0,24.6781,24.7184,24.6714,24.6781,391700.0
2013-09-10 14:30:00,36.72,36.73,36.68,36.71,407500.0,24.6714,24.6781,24.6445,24.6646,407500.0
2013-09-10 15:00:00,36.7,36.71,36.66,36.68,440700.0,24.6579,24.6646,24.631,24.6445,440700.0
2013-09-10 15:30:00,36.68,36.72,36.64,36.72,1248100.0,24.6445,24.6714,24.6176,24.6714,1248100.0
2013-09-11 09:30:00,36.77,36.81,36.51,36.51,530100.0,24.7049,24.7318,24.5303,24.5303,530100.0
2013-09-11 10:00:00,36.51,36.7,36.51,36.66,384800.0,24.5303,24.6579,24.5303,24.631,384800.0
2013-09-11 10:30:00,36.65,36.69,36.58,36.59,411600.0,24.6243,24.6512,24.5773,24.584,411600.0
2013-09-11 11:00:00,36.6,36.6,36.49,36.52,713600.0,24.5907,24.5907,24.5168,24.537,713600.0
2013-09-11 11:30:00,36.52,36.61,36.52,36.61,694300.0,24.537,24.5974,24.537,24.5974,694300.0
2013-09-11 12:00:00,36.61,36.61,36.53,36.59,195700.0,24.5974,24.5974,24.5437,24.584,195700.0
2013-09-11 12:30:00,36.59,36.6,36.56,36.59,96800.0,24.584,24.5907,24.5639,24.584,96800.0
2013-09-11 13:00:00,36.59,36.63,36.58,36.61,147800.0,24.584,24.6109,24.5773,24.5974,147800.0
2013-09-11 13:30:00,36.61,36.67,36.61,36.63,157500.0,24.5974,24.6378,24.5974,24.6109,157500.0
2013-09-11 14:00:00,36.63,36.65,36.58,36.63,298500.0,24.6109,24.6243,24.5773,24.6109,298500.0
2013-09-11 14:30:00,36.63,36.65,36.56,36.58,384200.0,24.6109,24.6243,24.5639,24.5773,384200.0
2013-09-11 15:00:00,36.58,36.58,36.54,36.55,411400.0,24.5773,24.5773,24.5504,24.5571,411400.0
2013-09-11 15:30:00,36.54,36.67,36.52,36.67,854300.0,24.5504,24.6378,24.537,24.6378,854300.0
2013-09-12 09:30:00,36.76,36.85,36.44,36.74,1291900.0,24.6982,24.7587,24.4832,24.6848,1291900.0
2013-09-12 10:00:00,36.73,36.9,36.68,36.89,737100.0,24.6781,24.7923,24.6445,24.7856,737100.0
2013-09-12 10:30:00,36.9,37.34,36.9,37.15,1399800.0,24.7923,25.0879,24.7923,24.9603,1399800.0
2013-09-12 11:00:00,37.15,37.16,36.96,36.98,511700.0,24.9603,24.967,24.8326,24.846,511700.0
2013-09-12 11:30:00,36.98,37.01,36.93,36.95,347300.0,24.846,24.8662,24.8124,24.8259,347300.0
2013-09-12 12:00:00,36.95,36.96,36.87,36.91,282300.0,24.8259,24.8326,24.7721,24.799,282300.0
2013-09-12 12:30:00,36.9,36.97,36.89,36.96,224300.0,24.7923,24.8393,24.7856,24.8326,224300.0
2013-09-12 13:00:00,36.97,37.0,36.92,36.99,228200.0,24.8393,24.8595,24.8057,24.8528,228200.0
2013-09-12 13:30:00,36.99,36.99,36.87,36.87,407000.0,24.8528,24.8528,24.7721,24.7721,407000.0
2013-09-12 14:00:00,36.88,36.91,36.85,36.89,190200.0,24.7789,24.799,24.7587,24.7856,190200.0
2013-09-12 14:30:00,36.89,36.89,36.83,36.89,290600.0,24.7856,24.7856,24.7453,24.7856,290600.0
2013-09-12 15:00:00,36.89,36.9,36.8,36.84,396700.0,24.7856,24.7923,24.7251,24.752,396700.0
2013-09-12 15:30:00,36.84,36.87,36.77,36.86,1317900.0,24.752,24.7721,24.7049,24.7654,1317900.0
2013-09-13 09:30:00,37.01,37.22,36.93,37.13,768300.0,24.8662,25.0073,24.8124,24.9468,768300.0
2013-09-13 10:00:00,37.14,37.17,36.93,37.15,934400.0,24.9535,24.9737,24.8124,24.9603,934400.0
2013-09-13 10:30:00,37.14,37.22,37.11,37.16,534700.0,24.9535,25.0073,24.9334,24.967,534700.0
2013-09-13 11:00:00,37.16,37.23,37.14,37.2,419900.0,24.967,25.014,24.9535,24.9939,419900.0
2013-09-13 11:30:00,37.2,37.21,37.13,37.14,331600.0,24.9939,25.0006,24.9468,24.9535,331600.0
2013-09-13 12:00:00,37.14,37.15,37.07,37.07,285000.0,24.9535,24.9603,24.9065,24.9065,285000.0
2013-09-13 12:30:00,37.07,37.11,37.06,37.09,328200.0,24.9065,24.9334,24.8998,24.92,328200.0
2013-09-13 13:00:00,37.08,37.14,37.08,37.12,350400.0,24.9132,24.9535,24.9132,24.9401,350400.0
2013-09-13 13:30:00,37.12,37.14,37.11,37.14,134300.0,24.9401,24.9535,24.9334,24.9535,134300.0
2013-09-13 14:00:00,37.14,37.17,37.14,37.15,288200.0,24.9535,24.9737,24.9535,24.9603,288200.0
2013-09-13 14:30:00,37.15,37.16,37.09,37.12,338800.0,24.9603,24.967,24.92,24.9401,338800.0
2013-09-13 15:00:00,37.12,37.14,37.09,37.12,310200.0,24.9401,24.9535,24.92,24.9401,310200.0
2013-09-13 15:30:00,37.13,37.16,37.09,37.15,1108200.0,24.9468,24.967,24.92,24.9603,1108200.0
2013-09-16 09:30:00,37.6,37.63,37.44,37.55,932800.0,25.2626,25.2828,25.1551,25.229,932800.0
2013-09-16 10:00:00,37.56,37.57,37.3,37.3,881200.0,25.2357,25.2425,25.061,25.061,881200.0
2013-09-16 10:30:00,37.31,37.43,37.31,37.38,488400.0,25.0678,25.1484,25.0678,25.1148,488400.0
2013-09-16 11:00:00,37.39,37.55,37.38,37.52,654200.0,25.1215,25.229,25.1148,25.2089,654200.0
2013-09-16 11:30:00,37.53,37.54,37.5,37.51,373300.0,25.2156,25.2223,25.1954,25.2021,373300.0
2013-09-16 12:00:00,37.5,37.6,37.5,37.6,378200.0,25.1954,25.2626,25.1954,25.2626,378200.0
2013-09-16 12:30:00,37.6,37.6,37.5,37.52,321300.0,25.2626,25.2626,25.1954,25.2089,321300.0
2013-09-16 13:00:00,37.52,37.54,37.49,37.51,340000.0,25.2089,25.2223,25.1887,25.2021,340000.0
2013-09-16 13:30:00,37.51,37.55,37.5,37.52,438500.0,25.2021,25.229,25.1954,25.2089,438500.0
2013-09-16 14:00:00,37.52,37.55,37.5,37.52,408800.0,25.2089,25.229,25.1954,25.2089,408800.0
2013-09-16 14:30:00,37.52,37.54,37.5,37.52,490800.0,25.2089,25.2223,25.1954,25.2089,490800.0
2013-09-16 15:00:00,37.52,37.55,37.5,37.51,644600.0,25.2089,25.229,25.1954,25.2021,644600.0
2013-09-16 15:30:00,37.52,37.54,37.5,37.51,1597800.0,25.2089,25.2223,25.1954,25.2021,1597800.0
2013-09-17 09:30:00,37.62,37.66,37.37,37.48,998400.0,25.276,25.3029,25.1081,25.182,998400.0
2013-09-17 10:00:00,37.48,37.5,37.39,37.44,476100.0,25.182,25.1954,25.1215,25.1551,476100.0
2013-09-17 10:30:00,37.43,37.44,37.32,37.41,450200.0,25.1484,25.1551,25.0745,25.135,450200.0
2013-09-17 11:00:00,37.41,37.48,37.4,37.47,290700.0,25.135,25.182,25.1282,25.1753,290700.0
2013-09-17 11:30:00,37.47,37.49,37.41,37.43,395000.0,25.1753,25.1887,25.135,25.1484,395000.0
2013-09-17 12:00:00,37.42,37.43,37.35,37.37,441500.0,25.1417,25.1484,25.0946,25.1081,441500.0
2013-09-17 12:30:00,37.38,37.44,37.35,37.42,372000.0,25.1148,25.1551,25.0946,25.1417,372000.0
2013-09-17 13:00:00,37.43,37.47,37.42,37.45,297000.0,25.1484,25.1753,25.1417,25.1618,297000.0
2013-09-17 13:30:00,37.46,37.48,37.43,37.45,334900.0,25.1685,25.182,25.1484,25.1618,334900.0
2013-09-17 14:00:00,37.44,37.49,37.44,37.49,227400.0,25.1551,25.1887,25.1551,25.1887,227400.0
2013-09-17 14:30:00,37.48,37.55,37.48,37.52,225700.0,25.182,25.229,25.182,25.2089,225700.0
2013-09-17 15:00:00,37.52,37.53,37.5,37.51,253600.0,25.2089,25.2156,25.1954,25.2021,253600.0
2013-09-17 15:30:00,37.52,37.54,37.49,37.52,961600.0,25.2089,25.2223,25.1887,25.2089,961600.0
2013-09-18 09:30:00,37.57,37.79,37.52,37.75,415100.0,25.2425,25.3903,25.2089,25.3634,415100.0
2013-09-18 10:00:00,37.75,37.75,37.57,37.59,240000.0,25.3634,25.3634,25.2425,25.2559,240000.0
2013-09-18 10:30:00,37.59,37.6,37.5,37.55,273700.0,25.2559,25.2626,25.1954,25.229,273700.0
2013-09-18 11:00:00,37.56,37.63,37.55,37.6,190700.0,25.2357,25.2828,25.229,25.2626,190700.0
2013-09-18 11:30:00,37.6,37.64,37.55,37.63,210300.0,25.2626,25.2895,25.229,25.2828,210300.0
2013-09-18 12:00:00,37.63,37.64,37.59,37.59,277500.0,25.2828,25.2895,25.2559,25.2559,277500.0
2013-09-18 12:30:00,37.59,37.65,37.59,37.65,254300.0,25.2559,25.2962,25.2559,25.2962,254300.0
2013-09-18 13:00:00,37.65,37.72,37.64,37.66,278800.0,25.2962,25.3432,25.2895,25.3029,278800.0
2013-09-18 13:30:00,37.66,37.69,37.57,37.58,207500.0,25.3029,25.3231,25.2425,25.2492,207500.0
2013-09-18 14:00:00,37.58,38.1,37.58,37.97,1589700.0,25.2492,25.5985,25.2492,25.5112,1589700.0
2013-09-18 14:30:00,37.97,38.21,37.97,38.19,1426000.0,25.5112,25.6725,25.5112,25.659,1426000.0
2013-09-18 15:00:00,38.19,38.23,37.87,37.89,1482200.0,25.659,25.6859,25.444,25.4575,1482200.0
2013-09-18 15:30:00,37.89,37.97,37.78,37.84,2341800.0,25.4575,25.5112,25.3835,25.4239,2341800.0
2013-09-19 09:30:00,38.04,38.06,37.45,37.71,1630300.0,25.5582,25.5717,25.1618,25.3365,1630300.0
2013-09-19 10:00:00,37.72,37.84,37.66,37.74,921500.0,25.3432,25.4239,25.3029,25.3567,921500.0
2013-09-19 10:30:00,37.74,37.79,37.69,37.72,540200.0,25.3567,25.3903,25.3231,25.3432,540200.0
2013-09-19 11:00:00,37.72,37.79,37.68,37.78,454400.0,25.3432,25.3903,25.3164,25.3835,454400.0
2013-09-19 11:30:00,37.77,37.78,37.69,37.75,994700.0,25.3768,25.3835,25.3231,25.3634,994700.0
2013-09-19 12:00:00,37.76,37.79,37.74,37.77,491300.0,25.3701,25.3903,25.3567,25.3768,491300.0
2013-09-19 12:30:00,37.76,37.78,37.71,37.71,417300.0,25.3701,25.3835,25.3365,25.3365,417300.0
2013-09-19 13:00:00,37.71,37.74,37.68,37.72,664000.0,25.3365,25.3567,25.3164,25.3432,664000.0
2013-09-19 13:30:00,37.71,37.74,37.68,37.69,481400.0,25.3365,25.3567,25.3164,25.3231,481400.0
2013-09-19 14:00:00,37.69,37.69,37.55,37.6,920200.0,25.3231,25.3231,25.229,25.2626,920200.0
2013-09-19 14:30:00,37.61,37.69,37.6,37.68,660100.0,25.2693,25.3231,25.2626,25.3164,660100.0
2013-09-19 15:00:00,37.69,37.71,37.59,37.63,842700.0,25.3231,25.3365,25.2559,25.2828,842700.0
2013-09-19 15:30:00,37.64,37.71,37.62,37.7,1652400.0,25.2895,25.3365,25.276,25.3298,1652400.0
2013-09-20 09:30:00,37.76,37.83,37.58,37.62,2445400.0,25.3701,25.4171,25.2492,25.276,2445400.0
2013-09-20 10:00:00,37.62,37.71,37.53,37.67,451800.0,25.276,25.3365,25.2156,25.3096,451800.0
2013-09-20 10:30:00,37.67,37.77,37.66,37.77,358300.0,25.3096,25.3768,25.3029,25.3768,358300.0
2013-09-20 11:00:00,37.77,37.83,37.73,37.77,483300.0,25.3768,25.4171,25.35,25.3768,483300.0
2013-09-20 11:30:00,37.77,37.79,37.59,37.6,574800.0,25.3768,25.3903,25.2559,25.2626,574800.0
2013-09-20 12:00:00,37.6,37.65,37.56,37.61,293500.0,25.2626,25.2962,25.2357,25.2693,293500.0
2013-09-20 12:30:00,37.62,37.7,37.62,37.7,306600.0,25.276,25.3298,25.276,25.3298,306600.0
2013-09-20 13:00:00,37.7,37.8,37.69,37.75,268500.0,25.3298,25.397,25.3231,25.3634,268500.0
2013-09-20 13:30:00,37.75,37.85,37.72,37.8,483400.0,25.3634,25.4306,25.3432,25.397,483400.0
2013-09-20 14:00:00,37.81,37.85,37.78,37.85,313600.0,25.4037,25.4306,25.3835,25.4306,313600.0
2013-09-20 14:30:00,37.84,37.84,37.73,37.79,432200.0,25.4239,25.4239,25.35,25.3903,432200.0
2013-09-20 15:00:00,37.79,37.93,37.78,37.87,816900.0,25.3903,25.4843,25.3835,25.444,816900.0
2013-09-20 15:30:00,37.86,37.89,37.78,37.84,1687700.0,25.4373,25.4575,25.3835,25.4239,1687700.0
2013-09-23 09:30:00,37.75,37.76,37.26,37.33,946900.0,25.3634,25.3701,25.0342,25.0812,946900.0
2013-09-23 10:00:00,37.33,37.4,37.19,37.25,570900.0,25.0812,25.1282,24.9871,25.0275,570900.0
2013-09-23 10:30:00,37.25,37.36,37.2,37.25,724400.0,25.0275,25.1014,24.9939,25.0275,724400.0
2013-09-23 11:00:00,37.25,37.3,37.21,37.27,464500.0,25.0275,25.061,25.0006,25.0409,464500.0
2013-09-23 11:30:00,37.27,37.33,37.17,37.18,337300.0,25.0409,25.0812,24.9737,24.9804,337300.0
2013-09-23 12:00:00,37.18,37.27,37.18,37.27,276300.0,24.9804,25.0409,24.9804,25.0409,276300.0
2013-09-23 12:30:00,37.27,37.27,37.23,37.25,188900.0,25.0409,25.0409,25.014,25.0275,188900.0
2013-09-23 13:00:00,37.24,37.25,37.2,37.23,355000.0,25.0207,25.0275,24.9939,25.014,355000.0
2013-09-23 13:30:00,37.23,37.36,37.2,37.34,395600.0,25.014,25.1014,24.9939,25.0879,395600.0
2013-09-23 14:00:00,37.35,37.36,37.25,37.26,272500.0,25.0946,25.1014,25.0275,25.0342,272500.0
2013-09-23 14:30:00,37.26,37.31,37.24,37.3,294100.0,25.0342,25.0678,25.0207,25.061,294100.0
2013-09-23 15:00:00,37.3,37.31,37.23,37.29,577100.0,25.061,25.0678,25.014,25.0543,577100.0
2013-09-23 15:30:00,37.29,37.38,37.27,37.36,1308000.0,25.0543,25.1148,25.0409,25.1014,1308000.0
2013-09-24 09:30:00,37.3,37.4,37.18,37.34,730300.0,25.061,25.1282,24.9804,25.0879,730300.0
2013-09-24 10:00:00,37.33,37.34,37.14,37.15,672000.0,25.0812,25.0879,24.9535,24.9603,672000.0
2013-09-24 10:30:00,37.16,37.27,37.16,37.2,614500.0,24.967,25.0409,24.967,24.9939,614500.0
2013-09-24 11:00:00,37.21,37.26,37.19,37.2,392100.0,25.0006,25.0342,24.9871,24.9939,392100.0
2013-09-24 11:30:00,37.2,37.21,37.15,37.2,715500.0,24.9939,25.0006,24.9603,24.9939,715500.0
2013-09-24 12:00:00,37.19,37.21,37.14,37.18,437000.0,24.9871,25.0006,24.9535,24.9804,437000.0
2013-09-24 12:30:00,37.19,37.22,37.17,37.17,411200.0,24.9871,25.0073,24.9737,24.9737,411200.0
2013-09-24 13:00:00,37.17,37.23,37.16,37.2,269600.0,24.9737,25.014,24.967,24.9939,269600.0
2013-09-24 13:30:00,37.19,37.2,37.15,37.16,491200.0,24.9871,24.9939,24.9603,24.967,491200.0
2013-09-24 14:00:00,37.16,37.18,36.95,36.98,626400.0,24.967,24.9804,24.8259,24.846,626400.0
2013-09-24 14:30:00,36.99,37.05,36.95,36.95,549500.0,24.8528,24.8931,24.8259,24.8259,549500.0
2013-09-24 15:00:00,36.95,36.96,36.9,36.92,735100.0,24.8259,24.8326,24.7923,24.8057,735100.0
2013-09-24 15:30:00,36.92,36.93,36.81,36.9,1956200.0,24.8057,24.8124,24.7318,24.7923,1956200.0
2013-09-25 09:30:00,36.91,36.92,36.61,36.86,747700.0,24.799,24.8057,24.5974,24.7654,747700.0
2013-09-25 10:00:00,36.84,36.88,36.65,36.77,658400.0,24.752,24.7789,24.6243,24.7049,658400.0
2013-09-25 10:30:00,36.77,36.88,36.73,36.87,531000.0,24.7049,24.7789,24.6781,24.7721,531000.0
2013-09-25 11:00:00,36.88,36.88,36.76,36.83,534100.0,24.7789,24.7789,24.6982,24.7453,534100.0
2013-09-25 11:30:00,36.84,37.04,36.8,37.02,674200.0,24.752,24.8864,24.7251,24.8729,674200.0
2013-09-25 12:00:00,37.02,37.05,36.74,36.79,611900.0,24.8729,24.8931,24.6848,24.7184,611900.0
2013-09-25 12:30:00,36.8,36.85,36.73,36.77,485800.0,24.7251,24.7587,24.6781,24.7049,485800.0
2013-09-25 13:00:00,36.77,36.85,36.75,36.78,523400.0,24.7049,24.7587,24.6915,24.7117,523400.0
2013-09-25 13:30:00,36.78,36.78,36.66,36.73,452300.0,24.7117,24.7117,24.631,24.6781,452300.0
2013-09-25 14:00:00,36.73,36.76,36.63,36.67,573500.0,24.6781,24.6982,24.6109,24.6378,573500.0
2013-09-25 14:30:00,36.67,36.71,36.62,36.65,546700.0,24.6378,24.6646,24.6042,24.6243,546700.0
2013-09-25 15:00:00,36.66,36.75,36.63,36.63,680500.0,24.631,24.6915,24.6109,24.6109,680500.0
2013-09-25 15:30:00,36.63,36.78,36.63,36.76,1363700.0,24.6109,24.7117,24.6109,24.6982,1363700.0
2013-09-26 09:30:00,36.66,36.76,36.52,36.67,581900.0,24.7861,24.8537,24.6914,24.7928,581900.0
2013-09-26 10:00:00,36.66,36.72,36.64,36.65,244400.0,24.7861,24.8266,24.7726,24.7793,244400.0
2013-09-26 10:30:00,36.66,36.72,36.45,36.49,418400.0,24.7861,24.8266,24.6441,24.6711,418400.0
2013-09-26 11:00:00,36.49,36.55,36.4,36.4,417800.0,24.6711,24.7117,24.6103,24.6103,417800.0
2013-09-26 11:30:00,36.4,36.44,36.37,36.42,309500.0,24.6103,24.6373,24.59,24.6238,309500.0
2013-09-26 12:00:00,36.43,36.45,36.4,36.44,235400.0,24.6306,24.6441,24.6103,24.6373,235400.0
2013-09-26 12:30:00,36.44,36.5,36.44,36.5,248800.0,24.6373,24.6779,24.6373,24.6779,248800.0
2013-09-26 13:00:00,36.5,36.56,36.5,36.56,177500.0,24.6779,24.7185,24.6779,24.7185,177500.0
2013-09-26 13:30:00,36.56,36.56,36.48,36.51,160000.0,24.7185,24.7185,24.6644,24.6847,160000.0
2013-09-26 14:00:00,36.51,36.51,36.45,36.46,257500.0,24.6847,24.6847,24.6441,24.6509,257500.0
2013-09-26 14:30:00,36.47,36.47,36.41,36.45,243600.0,24.6576,24.6576,24.6171,24.6441,243600.0
2013-09-26 15:00:00,36.44,36.45,36.37,36.38,454500.0,24.6373,24.6441,24.59,24.5968,454500.0
2013-09-26 15:30:00,36.38,36.55,36.38,36.54,1045500.0,24.5968,24.7117,24.5968,24.7049,1045500.0
2013-09-27 09:30:00,36.34,36.65,36.31,36.62,786200.0,24.5697,24.7793,24.5494,24.759,786200.0
2013-09-27 10:00:00,36.62,36.65,36.43,36.49,607100.0,24.759,24.7793,24.6306,24.6711,607100.0
2013-09-27 10:30:00,36.5,36.56,36.47,36.52,377700.0,24.6779,24.7185,24.6576,24.6914,377700.0
2013-09-27 11:00:00,36.52,36.57,36.45,36.51,399900.0,24.6914,24.7252,24.6441,24.6847,399900.0
2013-09-27 11:30:00,36.51,36.55,36.46,36.48,268100.0,24.6847,24.7117,24.6509,24.6644,268100.0
2013-09-27 12:00:00,36.48,36.51,36.45,36.46,439300.0,24.6644,24.6847,24.6441,24.6509,439300.0
2013-09-27 12:30:00,36.47,36.48,36.38,36.4,212100.0,24.6576,24.6644,24.5968,24.6103,212100.0
2013-09-27 13:00:00,36.4,36.42,36.36,36.36,241400.0,24.6103,24.6238,24.5833,24.5833,241400.0
2013-09-27 13:30:00,36.35,36.42,36.34,36.42,276500.0,24.5765,24.6238,24.5697,24.6238,276500.0
2013-09-27 14:00:00,36.42,36.43,36.38,36.43,240800.0,24.6238,24.6306,24.5968,24.6306,240800.0
2013-09-27 14:30:00,36.43,36.5,36.39,36.5,268000.0,24.6306,24.6779,24.6035,24.6779,268000.0
2013-09-27 15:00:00,36.49,36.52,36.45,36.52,245400.0,24.6711,24.6914,24.6441,24.6914,245400.0
2013-09-27 15:30:00,36.53,36.56,36.46,36.49,847600.0,24.6982,24.7185,24.6509,24.6711,847600.0
2013-09-30 09:30:00,36.24,36.36,36.06,36.34,461700.0,24.5021,24.5833,24.3804,24.5697,461700.0
2013-09-30 10:00:00,36.35,36.59,36.32,36.56,480100.0,24.5765,24.7388,24.5562,24.7185,480100.0
2013-09-30 10:30:00,36.55,36.68,36.54,36.63,858900.0,24.7117,24.7996,24.7049,24.7658,858900.0
2013-09-30 11:00:00,36.63,36.63,36.5,36.58,354100.0,24.7658,24.7658,24.6779,24.732,354100.0
2013-09-30 11:30:00,36.58,36.64,36.57,36.64,377200.0,24.732,24.7726,24.7252,24.7726,377200.0
2013-09-30 12:00:00,36.64,36.64,36.57,36.62,319900.0,24.7726,24.7726,24.7252,24.759,319900.0
2013-09-30 12:30:00,36.62,36.71,36.59,36.65,318500.0,24.759,24.8199,24.7388,24.7793,318500.0
2013-09-30 13:00:00,36.65,36.7,36.63,36.69,270400.0,24.7793,24.8131,24.7658,24.8064,270400.0
2013-09-30 13:30:00,36.68,36.74,36.59,36.64,258900.0,24.7996,24.8402,24.7388,24.7726,258900.0
2013-09-30 14:00:00,36.64,36.66,36.6,36.65,303300.0,24.7726,24.7861,24.7455,24.7793,303300.0
2013-09-30 14:30:00,36.65,36.71,36.63,36.63,272100.0,24.7793,24.8199,24.7658,24.7658,272100.0
2013-09-30 15:00:00,36.63,36.65,36.54,36.62,465100.0,24.7658,24.7793,24.7049,24.759,465100.0
2013-09-30 15:30:00,36.63,36.63,36.53,36.6,1438000.0,24.7658,24.7658,24.6982,24.7455,1438000.0
2013-10-01 09:30:00,36.72,36.73,36.56,36.57,462400.0,24.8266,24.8334,24.7185,24.7252,462400.0
2013-10-01 10:00:00,36.57,36.66,36.5,36.55,446600.0,24.7252,24.7861,24.6779,24.7117,446600.0
2013-10-01 10:30:00,36.54,36.67,36.54,36.63,519300.0,24.7049,24.7928,24.7049,24.7658,519300.0
2013-10-01 11:00:00,36.64,36.64,36.55,36.57,381200.0,24.7726,24.7726,24.7117,24.7252,381200.0
2013-10-01 11:30:00,36.56,36.65,36.55,36.64,222100.0,24.7185,24.7793,24.7117,24.7726,222100.0
2013-10-01 12:00:00,36.63,36.7,36.63,36.69,220900.0,24.7658,24.8131,24.7658,24.8064,220900.0
2013-10-01 12:30:00,36.69,36.72,36.66,36.7,178900.0,24.8064,24.8266,24.7861,24.8131,178900.0
2013-10-01 13:00:00,36.7,36.79,36.7,36.73,174200.0,24.8131,24.874,24.8131,24.8334,174200.0
2013-10-01 13:30:00,36.73,36.74,36.68,36.73,219300.0,24.8334,24.8402,24.7996,24.8334,219300.0
2013-10-01 14:00:00,36.72,36.73,36.64,36.66,184400.0,24.8266,24.8334,24.7726,24.7861,184400.0
2013-10-01 14:30:00,36.65,36.67,36.6,36.65,240700.0,24.7793,24.7928,24.7455,24.7793,240700.0
2013-10-01 15:00:00,36.66,36.69,36.6,36.63,345300.0,24.7861,24.8064,24.7455,24.7658,345300.0
2013-10-01 15:30:00,36.63,36.7,36.61,36.7,699200.0,24.7658,24.8131,24.7523,24.8131,699200.0
2013-10-02 09:30:00,36.51,36.54,36.33,36.49,521600.0,24.6847,24.7049,24.563,24.6711,521600.0
2013-10-02 10:00:00,36.49,36.51,36.36,36.39,411100.0,24.6711,24.6847,24.5833,24.6035,411100.0
2013-10-02 10:30:00,36.39,36.45,36.35,36.43,293900.0,24.6035,24.6441,24.5765,24.6306,293900.0
2013-10-02 11:00:00,36.42,36.47,36.41,36.44,271400.0,24.6238,24.6576,24.6171,24.6373,271400.0
2013-10-02 11:30:00,36.44,36.53,36.42,36.48,237700.0,24.6373,24.6982,24.6238,24.6644,237700.0
2013-10-02 12:00:00,36.48,36.55,36.47,36.53,208100.0,24.6644,24.7117,24.6576,24.6982,208100.0
2013-10-02 12:30:00,36.53,36.56,36.52,36.53,263900.0,24.6982,24.7185,24.6914,24.6982,263900.0
2013-10-02 13:00:00,36.54,36.56,36.48,36.55,191800.0,24.7049,24.7185,24.6644,24.7117,191800.0
2013-10-02 13:30:00,36.55,36.58,36.49,36.5,274100.0,24.7117,24.732,24.6711,24.6779,274100.0
2013-10-02 14:00:00,36.5,36.51,36.46,36.49,167200.0,24.6779,24.6847,24.6509,24.6711,167200.0
2013-10-02 14:30:00,36.49,36.5,36.4,36.41,346800.0,24.6711,24.6779,24.6103,24.6171,346800.0
2013-10-02 15:00:00,36.42,36.47,36.37,36.38,474800.0,24.6238,24.6576,24.59,24.5968,474800.0
2013-10-02 15:30:00,36.38,36.43,36.33,36.36,1975400.0,24.5968,24.6306,24.563,24.5833,1975400.0
2013-10-03 09:30:00,36.33,36.48,36.31,36.43,677000.0,24.563,24.6644,24.5494,24.6306,677000.0
2013-10-03 10:00:00,36.42,36.43,36.31,36.39,481900.0,24.6238,24.6306,24.5494,24.6035,481900.0
2013-10-03 10:30:00,36.39,36.39,36.29,36.35,517200.0,24.6035,24.6035,24.5359,24.5765,517200.0
2013-10-03 11:00:00,36.35,36.39,36.31,36.34,479400.0,24.5765,24.6035,24.5494,24.5697,479400.0
2013-10-03 11:30:00,36.34,36.38,36.25,36.27,451600.0,24.5697,24.5968,24.5089,24.5224,451600.0
2013-10-03 12:00:00,36.27,36.34,36.23,36.29,342700.0,24.5224,24.5697,24.4954,24.5359,342700.0
2013-10-03 12:30:00,36.29,36.38,36.23,36.33,330800.0,24.5359,24.5968,24.4954,24.563,330800.0
2013-10-03 13:00:00,36.33,36.42,36.31,36.42,234000.0,24.563,24.6238,24.5494,24.6238,234000.0
2013-10-03 13:30:00,36.43,36.43,36.34,36.37,230600.0,24.6306,24.6306,24.5697,24.59,230600.0
2013-10-03 14:00:00,36.37,36.4,36.28,36.39,319700.0,24.59,24.6103,24.5292,24.6035,319700.0
2013-10-03 14:30:00,36.38,36.45,36.35,36.43,276100.0,24.5968,24.6441,24.5765,24.6306,276100.0
2013-10-03 15:00:00,36.43,36.46,36.39,36.45,286200.0,24.6306,24.6509,24.6035,24.6441,286200.0
2013-10-03 15:30:00,36.45,36.48,36.34,36.36,1013200.0,24.6441,24.6644,24.5697,24.5833,1013200.0
2013-10-04 09:30:00,36.3,36.55,36.3,36.44,775800.0,24.5427,24.7117,24.5427,24.6373,775800.0
2013-10-04 10:00:00,36.44,36.52,36.39,36.39,537400.0,24.6373,24.6914,24.6035,24.6035,537400.0
2013-10-04 10:30:00,36.39,36.45,36.36,36.38,687100.0,24.6035,24.6441,24.5833,24.5968,687100.0
2013-10-04 11:00:00,36.37,36.4,36.31,36.38,492900.0,24.59,24.6103,24.5494,24.5968,492900.0
2013-10-04 11:30:00,36.39,36.43,36.37,36.39,321300.0,24.6035,24.6306,24.59,24.6035,321300.0
2013-10-04 12:00:00,36.4,36.45,36.38,36.45,535400.0,24.6103,24.6441,24.5968,24.6441,535400.0
2013-10-04 12:30:00,36.45,36.48,36.4,36.47,283000.0,24.6441,24.6644,24.6103,24.6576,283000.0
2013-10-04 13:00:00,36.47,36.52,36.47,36.49,166900.0,24.6576,24.6914,24.6576,24.6711,166900.0
2013-10-04 13:30:00,36.49,36.55,36.48,36.54,137100.0,24.6711,24.7117,24.6644,24.7049,137100.0
2013-10-04 14:00:00,36.53,36.62,36.53,36.6,192100.0,24.6982,24.759,24.6982,24.7455,192100.0
2013-10-04 14:30:00,36.61,36.68,36.58,36.66,379100.0,24.7523,24.7996,24.732,24.7861,379100.0
2013-10-04 15:00:00,36.66,36.67,36.58,36.59,264200.0,24.7861,24.7928,24.732,24.7388,264200.0
2013-10-04 15:30:00,36.59,36.62,36.54,36.61,827900.0,24.7388,24.759,24.7049,24.7523,827900.0
2013-10-07 09:30:00,36.35,36.35,36.11,36.18,510200.0,24.5765,24.5765,24.4142,24.4616,510200.0
2013-10-07 10:00:00,36.18,36.34,36.17,36.18,635200.0,24.4616,24.5697,24.4548,24.4616,635200.0
2013-10-07 10:30:00,36.18,36.32,36.18,36.25,268000.0,24.4616,24.5562,24.4616,24.5089,268000.0
2013-10-07 11:00:00,36.25,36.26,36.18,36.21,220400.0,24.5089,24.5156,24.4616,24.4818,220400.0
2013-10-07 11:30:00,36.22,36.36,36.2,36.34,338600.0,24.4886,24.5833,24.4751,24.5697,338600.0
2013-10-07 12:00:00,36.34,36.39,36.3,36.3,252300.0,24.5697,24.6035,24.5427,24.5427,252300.0
2013-10-07 12:30:00,36.31,36.32,36.27,36.3,162700.0,24.5494,24.5562,24.5224,24.5427,162700.0
2013-10-07 13:00:00,36.3,36.32,36.26,36.27,310500.0,24.5427,24.5562,24.5156,24.5224,310500.0
2013-10-07 13:30:00,36.27,36.32,36.24,36.31,169400.0,24.5224,24.5562,24.5021,24.5494,169400.0
2013-10-07 14:00:00,36.32,36.34,36.23,36.25,275300.0,24.5562,24.5697,24.4954,24.5089,275300.0
2013-10-07 14:30:00,36.26,36.31,36.19,36.31,415700.0,24.5156,24.5494,24.4683,24.5494,415700.0
2013-10-07 15:00:00,36.3,36.31,36.21,36.22,284700.0,24.5427,24.5494,24.4818,24.4886,284700.0
2013-10-07 15:30:00,36.22,36.23,36.11,36.11,1092500.0,24.4886,24.4954,24.4142,24.4142,1092500.0
2013-10-08 09:30:00,36.15,36.15,35.96,36.07,794300.0,24.4413,24.4413,24.3128,24.3872,794300.0
2013-10-08 10:00:00,36.08,36.14,36.04,36.07,729400.0,24.3939,24.4345,24.3669,24.3872,729400.0
2013-10-08 10:30:00,36.08,36.16,36.05,36.09,612200.0,24.3939,24.448,24.3737,24.4007,612200.0
2013-10-08 11:00:00,36.09,36.18,36.05,36.12,840300.0,24.4007,24.4616,24.3737,24.421,840300.0
2013-10-08 11:30:00,36.12,36.12,36.02,36.02,671200.0,24.421,24.421,24.3534,24.3534,671200.0
2013-10-08 12:00:00,36.02,36.02,35.95,36.01,358100.0,24.3534,24.3534,24.306,24.3466,358100.0
2013-10-08 12:30:00,36.0,36.08,35.96,36.05,256700.0,24.3399,24.3939,24.3128,24.3737,256700.0
2013-10-08 13:00:00,36.05,36.08,35.97,36.02,425000.0,24.3737,24.3939,24.3196,24.3534,425000.0
2013-10-08 13:30:00,36.02,36.04,35.93,35.94,272200.0,24.3534,24.3669,24.2925,24.2993,272200.0
2013-10-08 14:00:00,35.94,35.95,35.86,35.91,412900.0,24.2993,24.306,24.2452,24.279,412900.0
2013-10-08 14:30:00,35.91,35.95,35.83,35.88,467200.0,24.279,24.306,24.2249,24.2587,467200.0
2013-10-08 15:00:00,35.88,35.94,35.81,35.86,886000.0,24.2587,24.2993,24.2114,24.2452,886000.0
2013-10-08 15:30:00,35.86,35.87,35.69,35.7,1638200.0,24.2452,24.252,24.1303,24.137,1638200.0
2013-10-09 09:30:00,35.82,35.98,35.79,35.91,582600.0,24.2182,24.3263,24.1979,24.279,582600.0
2013-10-09 10:00:00,35.9,35.93,35.72,35.72,1297100.0,24.2722,24.2925,24.1505,24.1505,1297100.0
2013-10-09 10:30:00,35.72,35.82,35.72,35.72,563800.0,24.1505,24.2182,24.1505,24.1505,563800.0
2013-10-09 11:00:00,35.73,35.81,35.72,35.76,370800.0,24.1573,24.2114,24.1505,24.1776,370800.0
2013-10-09 11:30:00,35.75,35.95,35.75,35.92,316900.0,24.1708,24.306,24.1708,24.2858,316900.0
2013-10-09 12:00:00,35.93,35.98,35.91,35.93,308000.0,24.2925,24.3263,24.279,24.2925,308000.0
2013-10-09 12:30:00,35.93,36.0,35.93,35.94,246100.0,24.2925,24.3399,24.2925,24.2993,246100.0
2013-10-09 13:00:00,35.95,36.06,35.95,36.05,366500.0,24.306,24.3804,24.306,24.3737,366500.0
2013-10-09 13:30:00,36.05,36.09,36.02,36.09,311700.0,24.3737,24.4007,24.3534,24.4007,311700.0
2013-10-09 14:00:00,36.08,36.09,35.99,36.04,456500.0,24.3939,24.4007,24.3331,24.3669,456500.0
2013-10-09 14:30:00,36.03,36.09,36.02,36.07,362200.0,24.3601,24.4007,24.3534,24.3872,362200.0
2013-10-09 15:00:00,36.07,36.09,36.02,36.04,366400.0,24.3872,24.4007,24.3534,24.3669,366400.0
2013-10-09 15:30:00,36.04,36.06,35.9,35.98,1162900.0,24.3669,24.3804,24.2722,24.3263,1162900.0
2013-10-10 09:30:00,36.24,36.6,36.24,36.56,1252400.0,24.5021,24.7455,24.5021,24.7185,1252400.0
2013-10-10 10:00:00,36.55,36.67,36.52,36.59,866200.0,24.7117,24.7928,24.6914,24.7388,866200.0
2013-10-10 10:30:00,36.58,36.66,36.57,36.62,464200.0,24.732,24.7861,24.7252,24.759,464200.0
2013-10-10 11:00:00,36.62,36.62,36.54,36.62,494400.0,24.759,24.759,24.7049,24.759,494400.0
2013-10-10 11:30:00,36.62,36.75,36.58,36.65,590300.0,24.759,24.8469,24.732,24.7793,590300.0
2013-10-10 12:00:00,36.65,36.67,36.59,36.63,382900.0,24.7793,24.7928,24.7388,24.7658,382900.0
2013-10-10 12:30:00,36.63,36.68,36.62,36.68,301400.0,24.7658,24.7996,24.759,24.7996,301400.0
2013-10-10 13:00:00,36.67,36.71,36.62,36.69,268800.0,24.7928,24.8199,24.759,24.8064,268800.0
2013-10-10 13:30:00,36.69,36.74,36.68,36.74,214300.0,24.8064,24.8402,24.7996,24.8402,214300.0
2013-10-10 14:00:00,36.74,36.74,36.66,36.68,229500.0,24.8402,24.8402,24.7861,24.7996,229500.0
2013-10-10 14:30:00,36.68,36.74,36.67,36.73,301500.0,24.7996,24.8402,24.7928,24.8334,301500.0
2013-10-10 15:00:00,36.74,36.94,36.73,36.85,940100.0,24.8402,24.9754,24.8334,24.9145,940100.0
2013-10-10 15:30:00,36.86,36.97,36.82,36.95,1786100.0,24.9213,24.9957,24.8943,24.9822,1786100.0
2013-10-11 09:30:00,36.75,36.77,36.57,36.74,818800.0,24.8469,24.8605,24.7252,24.8402,818800.0
2013-10-11 10:00:00,36.74,36.83,36.71,36.76,503600.0,24.8402,24.901,24.8199,24.8537,503600.0
2013-10-11 10:30:00,36.75,36.76,36.61,36.64,788200.0,24.8469,24.8537,24.7523,24.7726,788200.0
2013-10-11 11:00:00,36.64,36.94,36.64,36.9,457600.0,24.7726,24.9754,24.7726,24.9483,457600.0
2013-10-11 11:30:00,36.9,37.05,36.88,37.01,427000.0,24.9483,25.0498,24.9348,25.0227,427000.0
2013-10-11 12:00:00,37.0,37.11,36.96,37.08,458400.0,25.016,25.0903,24.9889,25.07,458400.0
2013-10-11 12:30:00,37.08,37.18,37.03,37.18,354100.0,25.07,25.1377,25.0362,25.1377,354100.0
2013-10-11 13:00:00,37.18,37.21,37.11,37.12,518800.0,25.1377,25.1579,25.0903,25.0971,518800.0
2013-10-11 13:30:00,37.11,37.15,37.06,37.08,391700.0,25.0903,25.1174,25.0565,25.07,391700.0
2013-10-11 14:00:00,37.08,37.14,37.05,37.13,353600.0,25.07,25.1106,25.0498,25.1039,353600.0
2013-10-11 14:30:00,37.14,37.15,37.03,37.03,476500.0,25.1106,25.1174,25.0362,25.0362,476500.0
2013-10-11 15:00:00,37.03,37.04,36.93,36.97,587000.0,25.0362,25.043,24.9686,24.9957,587000.0
2013-10-11 15:30:00,36.97,37.06,36.96,37.06,1138000.0,24.9957,25.0565,24.9889,25.0565,1138000.0
2013-10-14 09:30:00,36.94,37.11,36.91,36.95,592500.0,24.9754,25.0903,24.9551,24.9822,592500.0
2013-10-14 10:00:00,36.95,37.06,36.93,37.01,693700.0,24.9822,25.0565,24.9686,25.0227,693700.0
2013-10-14 10:30:00,37.02,37.04,36.91,36.95,395500.0,25.0295,25.043,24.9551,24.9822,395500.0
2013-10-14 11:00:00,36.94,36.97,36.91,36.92,375000.0,24.9754,24.9957,24.9551,24.9619,375000.0
2013-10-14 11:30:00,36.92,37.0,36.9,36.96,335500.0,24.9619,25.016,24.9483,24.9889,335500.0
2013-10-14 12:00:00,36.96,36.97,36.9,36.94,223400.0,24.9889,24.9957,24.9483,24.9754,223400.0
2013-10-14 12:30:00,36.94,37.01,36.93,37.01,216500.0,24.9754,25.0227,24.9686,25.0227,216500.0
2013-10-14 13:00:00,37.01,37.12,37.0,37.1,351000.0,25.0227,25.0971,25.016,25.0836,351000.0
2013-10-14 13:30:00,37.11,37.14,37.08,37.11,305800.0,25.0903,25.1106,25.07,25.0903,305800.0
2013-10-14 14:00:00,37.11,37.21,37.1,37.2,360600.0,25.0903,25.1579,25.0836,25.1512,360600.0
2013-10-14 14:30:00,37.19,37.22,37.12,37.15,327500.0,25.1444,25.1647,25.0971,25.1174,327500.0
2013-10-14 15:00:00,37.16,37.25,37.11,37.16,433200.0,25.1241,25.185,25.0903,25.1241,433200.0
2013-10-14 15:30:00,37.16,37.19,37.07,37.19,859200.0,25.1241,25.1444,25.0633,25.1444,859200.0
2013-10-15 09:30:00,37.16,37.16,36.84,37.01,657200.0,25.1241,25.1241,24.9078,25.0227,657200.0
2013-10-15 10:00:00,37.02,37.21,36.99,37.06,656300.0,25.0295,25.1579,25.0092,25.0565,656300.0
2013-10-15 10:30:00,37.06,37.16,37.01,37.04,504900.0,25.0565,25.1241,25.0227,25.043,504900.0
2013-10-15 11:00:00,37.03,37.26,37.01,37.21,682800.0,25.0362,25.1917,25.0227,25.1579,682800.0
2013-10-15 11:30:00,37.22,37.24,37.15,37.18,298100.0,25.1647,25.1782,25.1174,25.1377,298100.0
2013-10-15 12:00:00,37.17,37.19,37.09,37.12,197700.0,25.1309,25.1444,25.0768,25.0971,197700.0
2013-10-15 12:30:00,37.12,37.14,37.07,37.1,174600.0,25.0971,25.1106,25.0633,25.0836,174600.0
2013-10-15 13:00:00,37.11,37.2,37.11,37.15,400700.0,25.0903,25.1512,25.0903,25.1174,400700.0
2013-10-15 13:30:00,37.15,37.2,37.12,37.16,565800.0,25.1174,25.1512,25.0971,25.1241,565800.0
2013-10-15 14:00:00,37.16,37.17,37.01,37.04,539700.0,25.1241,25.1309,25.0227,25.043,539700.0
2013-10-15 14:30:00,37.04,37.05,36.85,36.91,695000.0,25.043,25.0498,24.9145,24.9551,695000.0
2013-10-15 15:00:00,36.92,36.98,36.88,36.93,454400.0,24.9619,25.0024,24.9348,24.9686,454400.0
2013-10-15 15:30:00,36.93,36.94,36.77,36.86,1432900.0,24.9686,24.9754,24.8605,24.9213,1432900.0
2013-10-16 09:30:00,37.09,37.6,36.83,37.55,1643900.0,25.0768,25.4216,24.901,25.3878,1643900.0
2013-10-16 10:00:00,37.55,37.69,37.47,37.48,1140800.0,25.3878,25.4825,25.3337,25.3405,1140800.0
2013-10-16 10:30:00,37.49,37.5,37.25,37.32,945900.0,25.3473,25.354,25.185,25.2323,945900.0
2013-10-16 11:00:00,37.32,37.47,37.28,37.38,591100.0,25.2323,25.3337,25.2053,25.2729,591100.0
2013-10-16 11:30:00,37.38,37.47,37.31,37.39,476600.0,25.2729,25.3337,25.2256,25.2796,476600.0
2013-10-16 12:00:00,37.38,37.42,37.27,37.3,698600.0,25.2729,25.2999,25.1985,25.2188,698600.0
2013-10-16 12:30:00,37.29,37.29,37.18,37.2,485300.0,25.212,25.212,25.1377,25.1512,485300.0
2013-10-16 13:00:00,37.2,37.31,37.19,37.29,585600.0,25.1512,25.2256,25.1444,25.212,585600.0
2013-10-16 13:30:00,37.28,37.35,37.22,37.34,969600.0,25.2053,25.2526,25.1647,25.2458,969600.0
2013-10-16 14:00:00,37.35,37.36,37.21,37.22,905400.0,25.2526,25.2594,25.1579,25.1647,905400.0
2013-10-16 14:30:00,37.22,37.28,37.16,37.16,777300.0,25.1647,25.2053,25.1241,25.1241,777300.0
2013-10-16 15:00:00,37.16,37.21,37.15,37.15,538600.0,25.1241,25.1579,25.1174,25.1174,538600.0
2013-10-16 15:30:00,37.15,37.25,37.11,37.24,2054600.0,25.1174,25.185,25.0903,25.1782,2054600.0
2013-10-17 09:30:00,37.18,37.4,37.18,37.35,1543900.0,25.1377,25.2864,25.1377,25.2526,1543900.0
2013-10-17 10:00:00,37.36,37.54,37.31,37.4,1183300.0,25.2594,25.3811,25.2256,25.2864,1183300.0
2013-10-17 10:30:00,37.41,37.45,37.38,37.4,446300.0,25.2932,25.3202,25.2729,25.2864,446300.0
2013-10-17 11:00:00,37.4,37.44,37.39,37.41,453000.0,25.2864,25.3134,25.2796,25.2932,453000.0
2013-10-17 11:30:00,37.42,37.5,37.41,37.48,550600.0,25.2999,25.354,25.2932,25.3405,550600.0
2013-10-17 12:00:00,37.48,37.53,37.46,37.52,315900.0,25.3405,25.3743,25.327,25.3675,315900.0
2013-10-17 12:30:00,37.52,37.62,37.51,37.62,538400.0,25.3675,25.4351,25.3608,25.4351,538400.0
2013-10-17 13:00:00,37.62,37.64,37.56,37.62,570600.0,25.4351,25.4487,25.3946,25.4351,570600.0
2013-10-17 13:30:00,37.62,37.65,37.57,37.62,361100.0,25.4351,25.4554,25.4013,25.4351,361100.0
2013-10-17 14:00:00,37.63,37.63,37.51,37.56,528600.0,25.4419,25.4419,25.3608,25.3946,528600.0
2013-10-17 14:30:00,37.56,37.61,37.54,37.61,465000.0,25.3946,25.4284,25.3811,25.4284,465000.0
2013-10-17 15:00:00,37.61,37.71,37.6,37.68,557900.0,25.4284,25.496,25.4216,25.4757,557900.0
2013-10-17 15:30:00,37.68,37.79,37.67,37.71,1802900.0,25.4757,25.5501,25.469,25.496,1802900.0
2013-10-18 09:30:00,37.85,37.85,37.66,37.76,2060400.0,25.5906,25.5906,25.4622,25.5298,2060400.0
2013-10-18 10:00:00,37.75,37.89,37.71,37.79,1259100.0,25.523,25.6177,25.496,25.5501,1259100.0
2013-10-18 10:30:00,37.79,37.81,37.6,37.6,680500.0,25.5501,25.5636,25.4216,25.4216,680500.0
2013-10-18 11:00:00,37.61,37.78,37.6,37.77,328100.0,25.4284,25.5433,25.4216,25.5366,328100.0
2013-10-18 11:30:00,37.78,37.93,37.78,37.87,520200.0,25.5433,25.6447,25.5433,25.6042,520200.0
2013-10-18 12:00:00,37.88,37.94,37.86,37.89,308700.0,25.6109,25.6515,25.5974,25.6177,308700.0
2013-10-18 12:30:00,37.89,37.97,37.89,37.94,208100.0,25.6177,25.6718,25.6177,25.6515,208100.0
2013-10-18 13:00:00,37.94,37.99,37.94,37.97,243600.0,25.6515,25.6853,25.6515,25.6718,243600.0
2013-10-18 13:30:00,37.98,38.08,37.97,38.08,518500.0,25.6785,25.7462,25.6718,25.7462,518500.0
2013-10-18 14:00:00,38.08,38.09,38.01,38.02,484700.0,25.7462,25.7529,25.6988,25.7056,484700.0
2013-10-18 14:30:00,38.03,38.03,37.97,37.99,393600.0,25.7123,25.7123,25.6718,25.6853,393600.0
2013-10-18 15:00:00,38.0,38.0,37.85,37.89,846700.0,25.6921,25.6921,25.5906,25.6177,846700.0
2013-10-18 15:30:00,37.89,37.92,37.86,37.9,1362000.0,25.6177,25.638,25.5974,25.6245,1362000.0
2013-10-21 09:30:00,37.96,38.0,37.78,37.89,585200.0,25.665,25.6921,25.5433,25.6177,585200.0
2013-10-21 10:00:00,37.89,37.95,37.84,37.88,607000.0,25.6177,25.6583,25.5839,25.6109,607000.0
2013-10-21 10:30:00,37.89,37.92,37.85,37.89,277800.0,25.6177,25.638,25.5906,25.6177,277800.0
2013-10-21 11:00:00,37.89,37.99,37.88,37.99,264200.0,25.6177,25.6853,25.6109,25.6853,264200.0
2013-10-21 11:30:00,37.98,37.98,37.91,37.96,339400.0,25.6785,25.6785,25.6312,25.665,339400.0
2013-10-21 12:00:00,37.96,38.0,37.94,37.98,209600.0,25.665,25.6921,25.6515,25.6785,209600.0
2013-10-21 12:30:00,37.97,38.0,37.95,37.97,157500.0,25.6718,25.6921,25.6583,25.6718,157500.0
2013-10-21 13:00:00,37.97,38.01,37.95,37.98,292100.0,25.6718,25.6988,25.6583,25.6785,292100.0
2013-10-21 13:30:00,37.98,38.01,37.98,37.99,283800.0,25.6785,25.6988,25.6785,25.6853,283800.0
2013-10-21 14:00:00,37.99,38.02,37.98,38.02,560000.0,25.6853,25.7056,25.6785,25.7056,560000.0
2013-10-21 14:30:00,38.02,38.04,37.98,38.0,569400.0,25.7056,25.7191,25.6785,25.6921,569400.0
2013-10-21 15:00:00,38.0,38.12,37.99,38.11,732200.0,25.6921,25.7732,25.6853,25.7664,732200.0
2013-10-21 15:30:00,38.1,38.11,37.99,38.06,1328700.0,25.7597,25.7664,25.6853,25.7326,1328700.0
2013-10-22 09:30:00,38.07,38.16,37.96,38.07,977800.0,25.7394,25.8002,25.665,25.7394,977800.0
2013-10-22 10:00:00,38.07,38.12,38.05,38.06,573100.0,25.7394,25.7732,25.7259,25.7326,573100.0
2013-10-22 10:30:00,38.06,38.19,38.06,38.19,618700.0,25.7326,25.8205,25.7326,25.8205,618700.0
2013-10-22 11:00:00,38.19,38.22,38.12,38.16,449300.0,25.8205,25.8408,25.7732,25.8002,449300.0
2013-10-22 11:30:00,38.15,38.18,38.1,38.16,325900.0,25.7935,25.8138,25.7597,25.8002,325900.0
2013-10-22 12:00:00,38.15,38.17,38.09,38.13,176400.0,25.7935,25.807,25.7529,25.78,176400.0
2013-10-22 12:30:00,38.13,38.16,38.09,38.09,220300.0,25.78,25.8002,25.7529,25.7529,220300.0
2013-10-22 13:00:00,38.09,38.12,38.09,38.12,279200.0,25.7529,25.7732,25.7529,25.7732,279200.0
2013-10-22 13:30:00,38.11,38.14,38.09,38.12,340300.0,25.7664,25.7867,25.7529,25.7732,340300.0
2013-10-22 14:00:00,38.12,38.15,38.09,38.09,324700.0,25.7732,25.7935,25.7529,25.7529,324700.0
2013-10-22 14:30:00,38.09,38.15,38.08,38.12,484600.0,25.7529,25.7935,25.7462,25.7732,484600.0
2013-10-22 15:00:00,38.12,38.17,38.11,38.15,553800.0,25.7732,25.807,25.7664,25.7935,553800.0
2013-10-22 15:30:00,38.15,38.17,38.06,38.08,950000.0,25.7935,25.807,25.7326,25.7462,950000.0
2013-10-23 09:30:00,38.03,38.06,37.8,37.82,940200.0,25.7123,25.7326,25.5568,25.5704,940200.0
2013-10-23 10:00:00,37.82,37.95,37.79,37.89,543000.0,25.5704,25.6583,25.5501,25.6177,543000.0
2013-10-23 10:30:00,37.88,37.92,37.81,37.9,424400.0,25.6109,25.638,25.5636,25.6245,424400.0
2013-10-23 11:00:00,37.91,38.0,37.9,37.95,291300.0,25.6312,25.6921,25.6245,25.6583,291300.0
2013-10-23 11:30:00,37.95,38.05,37.94,38.01,329700.0,25.6583,25.7259,25.6515,25.6988,329700.0
2013-10-23 12:00:00,38.02,38.04,37.98,38.01,264700.0,25.7056,25.7191,25.6785,25.6988,264700.0
2013-10-23 12:30:00,38.01,38.04,38.01,38.03,502500.0,25.6988,25.7191,25.6988,25.7123,502500.0
2013-10-23 13:00:00,38.03,38.05,38.02,38.04,265100.0,25.7123,25.7259,25.7056,25.7191,265100.0
2013-10-23 13:30:00,38.04,38.04,37.94,37.96,314500.0,25.7191,25.7191,25.6515,25.665,314500.0
2013-10-23 14:00:00,37.96,37.97,37.91,37.93,237500.0,25.665,25.6718,25.6312,25.6447,237500.0
2013-10-23 14:30:00,37.92,37.96,37.91,37.94,196600.0,25.638,25.665,25.6312,25.6515,196600.0
2013-10-23 15:00:00,37.94,38.01,37.92,37.95,701200.0,25.6515,25.6988,25.638,25.6583,701200.0
2013-10-23 15:30:00,37.95,37.99,37.92,37.98,992900.0,25.6583,25.6853,25.638,25.6785,992900.0
2013-10-24 09:30:00,37.9,38.0,37.65,37.65,1143800.0,25.6245,25.6921,25.4554,25.4554,1143800.0
2013-10-24 10:00:00,37.65,37.69,37.57,37.66,741100.0,25.4554,25.4825,25.4013,25.4622,741100.0
2013-10-24 10:30:00,37.66,37.69,37.62,37.66,323600.0,25.4622,25.4825,25.4351,25.4622,323600.0
2013-10-24 11:00:00,37.67,37.72,37.64,37.7,221200.0,25.469,25.5028,25.4487,25.4892,221200.0
2013-10-24 11:30:00,37.7,37.7,37.63,37.63,255100.0,25.4892,25.4892,25.4419,25.4419,255100.0
2013-10-24 12:00:00,37.64,37.66,37.6,37.6,258400.0,25.4487,25.4622,25.4216,25.4216,258400.0
2013-10-24 12:30:00,37.61,37.72,37.52,37.72,730400.0,25.4284,25.5028,25.3675,25.5028,730400.0
2013-10-24 13:00:00,37.72,37.77,37.67,37.77,459900.0,25.5028,25.5366,25.469,25.5366,459900.0
2013-10-24 13:30:00,37.77,37.82,37.76,37.77,275300.0,25.5366,25.5704,25.5298,25.5366,275300.0
2013-10-24 14:00:00,37.77,37.77,37.7,37.74,454100.0,25.5366,25.5366,25.4892,25.5163,454100.0
2013-10-24 14:30:00,37.74,37.82,37.72,37.8,288400.0,25.5163,25.5704,25.5028,25.5568,288400.0
2013-10-24 15:00:00,37.79,37.81,37.78,37.79,463400.0,25.5501,25.5636,25.5433,25.5501,463400.0
2013-10-24 15:30:00,37.79,37.83,37.74,37.82,1625400.0,25.5501,25.5771,25.5163,25.5704,1625400.0
2013-10-25 09:30:00,37.88,38.25,37.74,37.81,756200.0,25.6109,25.8611,25.5163,25.5636,756200.0
2013-10-25 10:00:00,37.82,37.88,37.77,37.77,533200.0,25.5704,25.6109,25.5366,25.5366,533200.0
2013-10-25 10:30:00,37.77,37.81,37.7,37.75,460700.0,25.5366,25.5636,25.4892,25.523,460700.0
2013-10-25 11:00:00,37.75,37.76,37.66,37.67,599300.0,25.523,25.5298,25.4622,25.469,599300.0
2013-10-25 11:30:00,37.68,37.79,37.67,37.77,440700.0,25.4757,25.5501,25.469,25.5366,440700.0
2013-10-25 12:00:00,37.76,37.82,37.71,37.82,333200.0,25.5298,25.5704,25.496,25.5704,333200.0
2013-10-25 12:30:00,37.82,37.82,37.75,37.76,335600.0,25.5704,25.5704,25.523,25.5298,335600.0
2013-10-25 13:00:00,37.75,37.76,37.64,37.68,327900.0,25.523,25.5298,25.4487,25.4757,327900.0
2013-10-25 13:30:00,37.68,37.69,37.64,37.66,306500.0,25.4757,25.4825,25.4487,25.4622,306500.0
2013-10-25 14:00:00,37.67,37.77,37.65,37.74,354700.0,25.469,25.5366,25.4554,25.5163,354700.0
2013-10-25 14:30:00,37.74,37.77,37.72,37.74,340400.0,25.5163,25.5366,25.5028,25.5163,340400.0
2013-10-25 15:00:00,37.74,37.76,37.73,37.75,402400.0,25.5163,25.5298,25.5095,25.523,402400.0
2013-10-25 15:30:00,37.75,37.83,37.71,37.83,1356300.0,25.523,25.5771,25.496,25.5771,1356300.0
2013-10-28 09:30:00,37.79,37.83,37.62,37.65,502300.0,25.5501,25.5771,25.4351,25.4554,502300.0
2013-10-28 10:00:00,37.65,37.86,37.65,37.81,536000.0,25.4554,25.5974,25.4554,25.5636,536000.0
2013-10-28 10:30:00,37.81,37.93,37.81,37.88,335400.0,25.5636,25.6447,25.5636,25.6109,335400.0
2013-10-28 11:00:00,37.88,37.91,37.83,37.84,386600.0,25.6109,25.6312,25.5771,25.5839,386600.0
2013-10-28 11:30:00,37.84,37.9,37.83,37.9,406700.0,25.5839,25.6245,25.5771,25.6245,406700.0
2013-10-28 12:00:00,37.89,37.9,37.8,37.81,469700.0,25.6177,25.6245,25.5568,25.5636,469700.0
2013-10-28 12:30:00,37.81,37.9,37.8,37.89,160600.0,25.5636,25.6245,25.5568,25.6177,160600.0
2013-10-28 13:00:00,37.89,37.89,37.82,37.87,183700.0,25.6177,25.6177,25.5704,25.6042,183700.0
2013-10-28 13:30:00,37.88,37.88,37.82,37.83,212800.0,25.6109,25.6109,25.5704,25.5771,212800.0
2013-10-28 14:00:00,37.83,37.85,37.8,37.84,324700.0,25.5771,25.5906,25.5568,25.5839,324700.0
2013-10-28 14:30:00,37.84,37.85,37.8,37.83,627900.0,25.5839,25.5906,25.5568,25.5771,627900.0
2013-10-28 15:00:00,37.82,37.83,37.76,37.76,466800.0,25.5704,25.5771,25.5298,25.5298,466800.0
2013-10-28 15:30:00,37.76,37.79,37.7,37.76,1195500.0,25.5298,25.5501,25.4892,25.5298,1195500.0
2013-10-29 09:30:00,37.89,37.92,37.79,37.85,482800.0,25.6177,25.638,25.5501,25.5906,482800.0
2013-10-29 10:00:00,37.85,37.85,37.76,37.83,345400.0,25.5906,25.5906,25.5298,25.5771,345400.0
2013-10-29 10:30:00,37.84,37.85,37.75,37.76,192100.0,25.5839,25.5906,25.523,25.5298,192100.0
2013-10-29 11:00:00,37.75,37.82,37.75,37.79,319200.0,25.523,25.5704,25.523,25.5501,319200.0
2013-10-29 11:30:00,37.8,37.81,37.73,37.73,231300.0,25.5568,25.5636,25.5095,25.5095,231300.0
2013-10-29 12:00:00,37.73,37.77,37.69,37.76,256300.0,25.5095,25.5366,25.4825,25.5298,256300.0
2013-10-29 12:30:00,37.76,37.79,37.74,37.76,174700.0,25.5298,25.5501,25.5163,25.5298,174700.0
2013-10-29 13:00:00,37.76,37.79,37.7,37.73,202400.0,25.5298,25.5501,25.4892,25.5095,202400.0
2013-10-29 13:30:00,37.73,37.77,37.73,37.74,208000.0,25.5095,25.5366,25.5095,25.5163,208000.0
2013-10-29 14:00:00,37.74,37.8,37.73,37.78,271200.0,25.5163,25.5568,25.5095,25.5433,271200.0
2013-10-29 14:30:00,37.78,37.81,37.78,37.79,277600.0,25.5433,25.5636,25.5433,25.5501,277600.0
2013-10-29 15:00:00,37.79,37.8,37.77,37.77,350400.0,25.5501,25.5568,25.5366,25.5366,350400.0
2013-10-29 15:30:00,37.77,37.83,37.75,37.82,700100.0,25.5366,25.5771,25.523,25.5704,700100.0
2013-10-30 09:30:00,37.82,37.86,37.73,37.84,523900.0,25.5704,25.5974,25.5095,25.5839,523900.0
2013-10-30 10:00:00,37.84,37.89,37.8,37.86,564500.0,25.5839,25.6177,25.5568,25.5974,564500.0
2013-10-30 10:30:00,37.86,37.92,37.83,37.85,417700.0,25.5974,25.638,25.5771,25.5906,417700.0
2013-10-30 11:00:00,37.86,37.9,37.81,37.84,377800.0,25.5974,25.6245,25.5636,25.5839,377800.0
2013-10-30 11:30:00,37.84,37.87,37.82,37.82,696900.0,25.5839,25.6042,25.5704,25.5704,696900.0
2013-10-30 12:00:00,37.82,37.86,37.82,37.82,226500.0,25.5704,25.5974,25.5704,25.5704,226500.0
2013-10-30 12:30:00,37.82,37.85,37.82,37.85,152900.0,25.5704,25.5906,25.5704,25.5906,152900.0
2013-10-30 13:00:00,37.84,37.86,37.81,37.84,183900.0,25.5839,25.5974,25.5636,25.5839,183900.0
2013-10-30 13:30:00,37.84,37.89,37.82,37.86,270200.0,25.5839,25.6177,25.5704,25.5974,270200.0
2013-10-30 14:00:00,37.86,37.93,37.73,37.79,831000.0,25.5974,25.6447,25.5095,25.5501,831000.0
2013-10-30 14:30:00,37.79,37.84,37.76,37.82,388700.0,25.5501,25.5839,25.5298,25.5704,388700.0
2013-10-30 15:00:00,37.81,37.88,37.79,37.84,430500.0,25.5636,25.6109,25.5501,25.5839,430500.0
2013-10-30 15:30:00,37.84,37.88,37.76,37.77,1025400.0,25.5839,25.6109,25.5298,25.5366,1025400.0
2013-10-31 09:30:00,37.83,37.85,37.65,37.73,431200.0,25.5771,25.5906,25.4554,25.5095,431200.0
2013-10-31 10:00:00,37.73,37.79,37.7,37.72,376400.0,25.5095,25.5501,25.4892,25.5028,376400.0
2013-10-31 10:30:00,37.73,37.77,37.61,37.62,500500.0,25.5095,25.5366,25.4284,25.4351,500500.0
2013-10-31 11:00:00,37.63,37.66,37.5,37.65,557500.0,25.4419,25.4622,25.354,25.4554,557500.0
2013-10-31 11:30:00,37.65,37.7,37.63,37.64,397400.0,25.4554,25.4892,25.4419,25.4487,397400.0
2013-10-31 12:00:00,37.65,37.66,37.57,37.59,319300.0,25.4554,25.4622,25.4013,25.4149,319300.0
2013-10-31 12:30:00,37.58,37.65,37.58,37.6,316600.0,25.4081,25.4554,25.4081,25.4216,316600.0
2013-10-31 13:00:00,37.6,37.6,37.52,37.54,423800.0,25.4216,25.4216,25.3675,25.3811,423800.0
2013-10-31 13:30:00,37.54,37.57,37.5,37.56,257900.0,25.3811,25.4013,25.354,25.3946,257900.0
2013-10-31 14:00:00,37.56,37.6,37.51,37.57,302600.0,25.3946,25.4216,25.3608,25.4013,302600.0
2013-10-31 14:30:00,37.56,37.61,37.55,37.55,289300.0,25.3946,25.4284,25.3878,25.3878,289300.0
2013-10-31 15:00:00,37.55,37.56,37.47,37.47,440300.0,25.3878,25.3946,25.3337,25.3337,440300.0
2013-10-31 15:30:00,37.47,37.5,37.36,37.37,1825900.0,25.3337,25.354,25.2594,25.2661,1825900.0
2013-11-01 09:30:00,37.37,37.47,37.33,37.4,406400.0,25.2661,25.3337,25.2391,25.2864,406400.0
2013-11-01 10:00:00,37.39,37.64,37.39,37.52,698700.0,25.2796,25.4487,25.2796,25.3675,698700.0
2013-11-01 10:30:00,37.52,37.59,37.5,37.57,417200.0,25.3675,25.4149,25.354,25.4013,417200.0
2013-11-01 11:00:00,37.57,37.57,37.37,37.38,697600.0,25.4013,25.4013,25.2661,25.2729,697600.0
2013-11-01 11:30:00,37.38,37.39,37.26,37.31,360500.0,25.2729,25.2796,25.1917,25.2256,360500.0
2013-11-01 12:00:00,37.3,37.33,37.22,37.29,416600.0,25.2188,25.2391,25.1647,25.212,416600.0
2013-11-01 12:30:00,37.28,37.28,37.24,37.26,174300.0,25.2053,25.2053,25.1782,25.1917,174300.0
2013-11-01 13:00:00,37.26,37.36,37.26,37.35,376000.0,25.1917,25.2594,25.1917,25.2526,376000.0
2013-11-01 13:30:00,37.34,37.45,37.29,37.42,460700.0,25.2458,25.3202,25.212,25.2999,460700.0
2013-11-01 14:00:00,37.43,37.43,37.36,37.4,393200.0,25.3067,25.3067,25.2594,25.2864,393200.0
2013-11-01 14:30:00,37.39,37.39,37.3,37.33,377400.0,25.2796,25.2796,25.2188,25.2391,377400.0
2013-11-01 15:00:00,37.33,37.38,37.3,37.34,337200.0,25.2391,25.2729,25.2188,25.2458,337200.0
2013-11-01 15:30:00,37.33,37.45,37.31,37.38,1079300.0,25.2391,25.3202,25.2256,25.2729,1079300.0
2013-11-04 09:30:00,37.4,37.48,37.35,37.44,332900.0,25.2864,25.3405,25.2526,25.3134,332900.0
2013-11-04 10:00:00,37.44,37.46,37.4,37.45,524600.0,25.3134,25.327,25.2864,25.3202,524600.0
2013-11-04 10:30:00,37.46,37.56,37.45,37.53,370700.0,25.327,25.3946,25.3202,25.3743,370700.0
2013-11-04 11:00:00,37.52,37.54,37.45,37.51,277700.0,25.3675,25.3811,25.3202,25.3608,277700.0
2013-11-04 11:30:00,37.5,37.52,37.45,37.48,360800.0,25.354,25.3675,25.3202,25.3405,360800.0
2013-11-04 12:00:00,37.48,37.49,37.45,37.48,211800.0,25.3405,25.3473,25.3202,25.3405,211800.0
2013-11-04 12:30:00,37.48,37.5,37.46,37.46,301700.0,25.3405,25.354,25.327,25.327,301700.0
2013-11-04 13:00:00,37.46,37.53,37.46,37.53,254900.0,25.327,25.3743,25.327,25.3743,254900.0
2013-11-04 13:30:00,37.52,37.56,37.49,37.52,222000.0,25.3675,25.3946,25.3473,25.3675,222000.0
2013-11-04 14:00:00,37.52,37.61,37.52,37.59,302800.0,25.3675,25.4284,25.3675,25.4149,302800.0
2013-11-04 14:30:00,37.59,37.61,37.56,37.56,287600.0,25.4149,25.4284,25.3946,25.3946,287600.0
2013-11-04 15:00:00,37.56,37.59,37.5,37.54,372400.0,25.3946,25.4149,25.354,25.3811,372400.0
2013-11-04 15:30:00,37.53,37.57,37.51,37.55,844400.0,25.3743,25.4013,25.3608,25.3878,844400.0
2013-11-05 09:30:00,37.5,37.54,37.43,37.44,431000.0,25.354,25.3811,25.3067,25.3134,431000.0
2013-11-05 10:00:00,37.44,37.51,37.4,37.45,377900.0,25.3134,25.3608,25.2864,25.3202,377900.0
2013-11-05 10:30:00,37.45,37.53,37.45,37.52,287000.0,25.3202,25.3743,25.3202,25.3675,287000.0
2013-11-05 11:00:00,37.52,37.53,37.47,37.48,188100.0,25.3675,25.3743,25.3337,25.3405,188100.0
2013-11-05 11:30:00,37.48,37.55,37.47,37.54,206500.0,25.3405,25.3878,25.3337,25.3811,206500.0
2013-11-05 12:00:00,37.53,37.69,37.53,37.67,239800.0,25.3743,25.4825,25.3743,25.469,239800.0
2013-11-05 12:30:00,37.66,37.66,37.61,37.65,225400.0,25.4622,25.4622,25.4284,25.4554,225400.0
2013-11-05 13:00:00,37.64,37.69,37.63,37.69,164100.0,25.4487,25.4825,25.4419,25.4825,164100.0
2013-11-05 13:30:00,37.69,37.72,37.67,37.7,248400.0,25.4825,25.5028,25.469,25.4892,248400.0
2013-11-05 14:00:00,37.7,37.75,37.68,37.73,210700.0,25.4892,25.523,25.4757,25.5095,210700.0
2013-11-05 14:30:00,37.74,37.76,37.73,37.76,211900.0,25.5163,25.5298,25.5095,25.5298,211900.0
2013-11-05 15:00:00,37.76,37.79,37.69,37.69,448200.0,25.5298,25.5501,25.4825,25.4825,448200.0
2013-11-05 15:30:00,37.69,37.74,37.63,37.66,1267100.0,25.4825,25.5163,25.4419,25.4622,1267100.0
2013-11-06 09:30:00,37.79,37.8,37.63,37.77,515300.0,25.5501,25.5568,25.4419,25.5366,515300.0
2013-11-06 10:00:00,37.77,37.87,37.74,37.82,563700.0,25.5366,25.6042,25.5163,25.5704,563700.0
2013-11-06 10:30:00,37.82,37.9,37.78,37.85,548100.0,25.5704,25.6245,25.5433,25.5906,548100.0
2013-11-06 11:00:00,37.85,37.93,37.81,37.91,414100.0,25.5906,25.6447,25.5636,25.6312,414100.0
2013-11-06 11:30:00,37.91,37.92,37.84,37.86,210300.0,25.6312,25.638,25.5839,25.5974,210300.0
2013-11-06 12:00:00,37.85,37.87,37.82,37.86,211100.0,25.5906,25.6042,25.5704,25.5974,211100.0
2013-11-06 12:30:00,37.85,37.94,37.84,37.93,280400.0,25.5906,25.6515,25.5839,25.6447,280400.0
2013-11-06 13:00:00,37.92,38.0,37.9,37.95,348600.0,25.638,25.6921,25.6245,25.6583,348600.0
2013-11-06 13:30:00,37.96,37.98,37.93,37.94,204900.0,25.665,25.6785,25.6447,25.6515,204900.0
2013-11-06 14:00:00,37.95,37.95,37.9,37.92,206700.0,25.6583,25.6583,25.6245,25.638,206700.0
2013-11-06 14:30:00,37.92,37.93,37.9,37.91,135200.0,25.638,25.6447,25.6245,25.6312,135200.0
2013-11-06 15:00:00,37.92,37.92,37.89,37.9,260300.0,25.638,25.638,25.6177,25.6245,260300.0
2013-11-06 15:30:00,37.91,37.93,37.84,37.93,761300.0,25.6312,25.6447,25.5839,25.6447,761300.0
2013-11-07 09:30:00,38.0,38.0,37.85,37.97,530500.0,25.6921,25.6921,25.5906,25.6718,530500.0
2013-11-07 10:00:00,37.97,37.99,37.9,37.97,551800.0,25.6718,25.6853,25.6245,25.6718,551800.0
2013-11-07 10:30:00,37.97,37.98,37.88,37.91,400900.0,25.6718,25.6785,25.6109,25.6312,400900.0
2013-11-07 11:00:00,37.91,37.93,37.77,37.81,429400.0,25.6312,25.6447,25.5366,25.5636,429400.0
2013-11-07 11:30:00,37.82,37.86,37.79,37.84,648900.0,25.5704,25.5974,25.5501,25.5839,648900.0
2013-11-07 12:00:00,37.84,37.87,37.82,37.84,115100.0,25.5839,25.6042,25.5704,25.5839,115100.0
2013-11-07 12:30:00,37.84,37.85,37.79,37.81,133600.0,25.5839,25.5906,25.5501,25.5636,133600.0
2013-11-07 13:00:00,37.8,37.82,37.73,37.74,140100.0,25.5568,25.5704,25.5095,25.5163,140100.0
2013-11-07 13:30:00,37.73,37.75,37.68,37.7,149300.0,25.5095,25.523,25.4757,25.4892,149300.0
2013-11-07 14:00:00,37.7,37.7,37.59,37.62,221300.0,25.4892,25.4892,25.4149,25.4351,221300.0
2013-11-07 14:30:00,37.62,37.67,37.57,37.65,232500.0,25.4351,25.469,25.4013,25.4554,232500.0
2013-11-07 15:00:00,37.66,37.67,37.53,37.53,443800.0,25.4622,25.469,25.3743,25.3743,443800.0
2013-11-07 15:30:00,37.54,37.56,37.45,37.48,970500.0,25.3811,25.3946,25.3202,25.3405,970500.0
2013-11-08 09:30:00,37.46,37.53,37.29,37.47,1827300.0,25.327,25.3743,25.212,25.3337,1827300.0
2013-11-08 10:00:00,37.46,37.93,37.45,37.92,900700.0,25.327,25.6447,25.3202,25.638,900700.0
2013-11-08 10:30:00,37.93,37.98,37.76,37.84,890900.0,25.6447,25.6785,25.5298,25.5839,890900.0
2013-11-08 11:00:00,37.84,37.87,37.79,37.85,419800.0,25.5839,25.6042,25.5501,25.5906,419800.0
2013-11-08 11:30:00,37.84,37.93,37.79,37.8,583800.0,25.5839,25.6447,25.5501,25.5568,583800.0
2013-11-08 12:00:00,37.8,37.93,37.8,37.91,328100.0,25.5568,25.6447,25.5568,25.6312,328100.0
2013-11-08 12:30:00,37.91,37.98,37.89,37.97,694900.0,25.6312,25.6785,25.6177,25.6718,694900.0
2013-11-08 13:00:00,37.96,38.01,37.93,38.0,390000.0,25.665,25.6988,25.6447,25.6921,390000.0
2013-11-08 13:30:00,38.0,38.02,37.96,38.02,362900.0,25.6921,25.7056,25.665,25.7056,362900.0
2013-11-08 14:00:00,38.02,38.02,37.89,37.98,491000.0,25.7056,25.7056,25.6177,25.6785,491000.0
2013-11-08 14:30:00,37.98,38.05,37.94,38.02,403300.0,25.6785,25.7259,25.6515,25.7056,403300.0
2013-11-08 15:00:00,38.03,38.04,37.95,38.01,487700.0,25.7123,25.7191,25.6583,25.6988,487700.0
2013-11-08 15:30:00,38.0,38.08,37.96,38.07,1443200.0,25.6921,25.7462,25.665,25.7394,1443200.0
2013-11-11 09:30:00,38.03,38.03,37.82,37.89,470500.0,25.7123,25.7123,25.5704,25.6177,470500.0
2013-11-11 10:00:00,37.89,37.93,37.8,37.8,424800.0,25.6177,25.6447,25.5568,25.5568,424800.0
2013-11-11 10:30:00,37.8,37.83,37.7,37.83,743400.0,25.5568,25.5771,25.4892,25.5771,743400.0
2013-11-11 11:00:00,37.83,37.91,37.79,37.91,950500.0,25.5771,25.6312,25.5501,25.6312,950500.0
2013-11-11 11:30:00,37.91,37.92,37.86,37.92,276800.0,25.6312,25.638,25.5974,25.638,276800.0
2013-11-11 12:00:00,37.91,37.93,37.89,37.9,394200.0,25.6312,25.6447,25.6177,25.6245,394200.0
2013-11-11 12:30:00,37.9,37.92,37.89,37.9,174900.0,25.6245,25.638,25.6177,25.6245,174900.0
2013-11-11 13:00:00,37.9,37.92,37.89,37.91,174600.0,25.6245,25.638,25.6177,25.6312,174600.0
2013-11-11 13:30:00,37.9,37.95,37.9,37.94,216200.0,25.6245,25.6583,25.6245,25.6515,216200.0
2013-11-11 14:00:00,37.94,37.95,37.9,37.93,407600.0,25.6515,25.6583,25.6245,25.6447,407600.0
2013-11-11 14:30:00,37.94,37.96,37.92,37.93,235200.0,25.6515,25.665,25.638,25.6447,235200.0
2013-11-11 15:00:00,37.93,37.94,37.89,37.91,279600.0,25.6447,25.6515,25.6177,25.6312,279600.0
2013-11-11 15:30:00,37.9,37.95,37.9,37.95,790600.0,25.6245,25.6583,25.6245,25.6583,790600.0
2013-11-12 09:30:00,37.83,37.93,37.76,37.92,664000.0,25.5771,25.6447,25.5298,25.638,664000.0
2013-11-12 10:00:00,37.92,38.0,37.89,37.94,897400.0,25.638,25.6921,25.6177,25.6515,897400.0
2013-11-12 10:30:00,37.94,37.95,37.86,37.87,614000.0,25.6515,25.6583,25.5974,25.6042,614000.0
2013-11-12 11:00:00,37.87,37.91,37.85,37.88,1031700.0,25.6042,25.6312,25.5906,25.6109,1031700.0
2013-11-12 11:30:00,37.89,37.92,37.76,37.78,569700.0,25.6177,25.638,25.5298,25.5433,569700.0
2013-11-12 12:00:00,37.78,37.8,37.68,37.72,414700.0,25.5433,25.5568,25.4757,25.5028,414700.0
2013-11-12 12:30:00,37.72,37.75,37.65,37.71,380200.0,25.5028,25.523,25.4554,25.496,380200.0
2013-11-12 13:00:00,37.71,37.74,37.69,37.69,383800.0,25.496,25.5163,25.4825,25.4825,383800.0
2013-11-12 13:30:00,37.69,37.7,37.62,37.65,513400.0,25.4825,25.4892,25.4351,25.4554,513400.0
2013-11-12 14:00:00,37.65,37.71,37.65,37.66,348600.0,25.4554,25.496,25.4554,25.4622,348600.0
2013-11-12 14:30:00,37.66,37.71,37.63,37.69,494600.0,25.4622,25.496,25.4419,25.4825,494600.0
2013-11-12 15:00:00,37.7,37.71,37.63,37.67,576800.0,25.4892,25.496,25.4419,25.469,576800.0
2013-11-12 15:30:00,37.67,37.76,37.67,37.76,1331200.0,25.469,25.5298,25.469,25.5298,1331200.0
2013-11-13 09:30:00,37.62,37.67,37.48,37.57,1320200.0,25.4351,25.469,25.3405,25.4013,1320200.0
2013-11-13 10:00:00,37.58,37.59,37.5,37.52,963800.0,25.4081,25.4149,25.354,25.3675,963800.0
2013-11-13 10:30:00,37.52,37.61,37.47,37.5,550700.0,25.3675,25.4284,25.3337,25.354,550700.0
2013-11-13 11:00:00,37.5,37.52,37.47,37.51,608300.0,25.354,25.3675,25.3337,25.3608,608300.0
2013-11-13 11:30:00,37.51,37.66,37.49,37.66,589000.0,25.3608,25.4622,25.3473,25.4622,589000.0
2013-11-13 12:00:00,37.66,37.75,37.59,37.72,383600.0,25.4622,25.523,25.4149,25.5028,383600.0
2013-11-13 12:30:00,37.73,37.73,37.64,37.69,238300.0,25.5095,25.5095,25.4487,25.4825,238300.0
2013-11-13 13:00:00,37.7,37.81,37.68,37.81,194100.0,25.4892,25.5636,25.4757,25.5636,194100.0
2013-11-13 13:30:00,37.8,37.88,37.79,37.86,681600.0,25.5568,25.6109,25.5501,25.5974,681600.0
2013-11-13 14:00:00,37.86,37.87,37.83,37.86,629300.0,25.5974,25.6042,25.5771,25.5974,629300.0
2013-11-13 14:30:00,37.86,37.87,37.83,37.85,435300.0,25.5974,25.6042,25.5771,25.5906,435300.0
2013-11-13 15:00:00,37.84,37.92,37.84,37.87,1797800.0,25.5839,25.638,25.5839,25.6042,1797800.0
2013-11-13 15:30:00,37.87,38.02,37.86,37.99,2539800.0,25.6042,25.7056,25.5974,25.6853,2539800.0
2013-11-14 09:30:00,38.17,38.22,38.04,38.1,1486200.0,25.807,25.8408,25.7191,25.7597,1486200.0
2013-11-14 10:00:00,38.11,38.14,38.04,38.06,520400.0,25.7664,25.7867,25.7191,25.7326,520400.0
2013-11-14 10:30:00,38.05,38.27,38.05,38.25,617300.0,25.7259,25.8746,25.7259,25.8611,617300.0
2013-11-14 11:00:00,38.24,38.34,38.19,38.3,538100.0,25.8543,25.9219,25.8205,25.8949,538100.0
2013-11-14 11:30:00,38.31,38.36,38.27,38.3,434500.0,25.9017,25.9355,25.8746,25.8949,434500.0
2013-11-14 12:00:00,38.31,38.37,38.3,38.33,297400.0,25.9017,25.9422,25.8949,25.9152,297400.0
2013-11-14 12:30:00,38.34,38.36,38.3,38.31,209800.0,25.9219,25.9355,25.8949,25.9017,209800.0
2013-11-14 13:00:00,38.3,38.34,38.3,38.3,234300.0,25.8949,25.9219,25.8949,25.8949,234300.0
2013-11-14 13:30:00,38.3,38.3,38.28,38.28,158400.0,25.8949,25.8949,25.8814,25.8814,158400.0
2013-11-14 14:00:00,38.28,38.36,38.26,38.34,322300.0,25.8814,25.9355,25.8679,25.9219,322300.0
2013-11-14 14:30:00,38.34,38.38,38.33,38.34,282200.0,25.9219,25.949,25.9152,25.9219,282200.0
2013-11-14 15:00:00,38.33,38.39,38.32,38.36,377800.0,25.9152,25.9557,25.9084,25.9355,377800.0
2013-11-14 15:30:00,38.36,38.38,38.26,38.29,1308200.0,25.9355,25.949,25.8679,25.8881,1308200.0
2013-11-15 09:30:00,38.24,38.38,38.2,38.37,1229200.0,25.8543,25.949,25.8273,25.9422,1229200.0
2013-11-15 10:00:00,38.36,38.39,38.28,38.31,597600.0,25.9355,25.9557,25.8814,25.9017,597600.0
2013-11-15 10:30:00,38.31,38.33,38.26,38.31,393800.0,25.9017,25.9152,25.8679,25.9017,393800.0
2013-11-15 11:00:00,38.31,38.32,38.15,38.21,673800.0,25.9017,25.9084,25.7935,25.834,673800.0
2013-11-15 11:30:00,38.21,38.31,38.2,38.27,249900.0,25.834,25.9017,25.8273,25.8746,249900.0
2013-11-15 12:00:00,38.27,38.3,38.24,38.26,339100.0,25.8746,25.8949,25.8543,25.8679,339100.0
2013-11-15 12:30:00,38.26,38.26,38.19,38.22,156500.0,25.8679,25.8679,25.8205,25.8408,156500.0
2013-11-15 13:00:00,38.21,38.27,38.2,38.26,202500.0,25.834,25.8746,25.8273,25.8679,202500.0
2013-11-15 13:30:00,38.26,38.28,38.2,38.22,272700.0,25.8679,25.8814,25.8273,25.8408,272700.0
2013-11-15 14:00:00,38.22,38.28,38.22,38.28,142500.0,25.8408,25.8814,25.8408,25.8814,142500.0
2013-11-15 14:30:00,38.28,38.28,38.24,38.26,214800.0,25.8814,25.8814,25.8543,25.8679,214800.0
2013-11-15 15:00:00,38.26,38.32,38.26,38.31,394800.0,25.8679,25.9084,25.8679,25.9017,394800.0
2013-11-15 15:30:00,38.31,38.33,38.26,38.3,844000.0,25.9017,25.9152,25.8679,25.8949,844000.0
2013-11-18 09:30:00,38.29,38.37,38.19,38.25,478200.0,25.8881,25.9422,25.8205,25.8611,478200.0
2013-11-18 10:00:00,38.25,38.3,38.21,38.25,610100.0,25.8611,25.8949,25.834,25.8611,610100.0
2013-11-18 10:30:00,38.26,38.3,38.26,38.28,411000.0,25.8679,25.8949,25.8679,25.8814,411000.0
2013-11-18 11:00:00,38.27,38.3,38.21,38.23,1033700.0,25.8746,25.8949,25.834,25.8476,1033700.0
2013-11-18 11:30:00,38.24,38.24,38.18,38.23,374300.0,25.8543,25.8543,25.8138,25.8476,374300.0
2013-11-18 12:00:00,38.23,38.33,38.18,38.28,1895700.0,25.8476,25.9152,25.8138,25.8814,1895700.0
2013-11-18 12:30:00,38.28,38.34,38.27,38.34,390400.0,25.8814,25.9219,25.8746,25.9219,390400.0
2013-11-18 13:00:00,38.34,38.47,38.32,38.47,384800.0,25.9219,26.0098,25.9084,26.0098,384800.0
2013-11-18 13:30:00,38.47,38.48,38.37,38.43,350900.0,26.0098,26.0166,25.9422,25.9828,350900.0
2013-11-18 14:00:00,38.44,38.45,38.4,38.44,281200.0,25.9896,25.9963,25.9625,25.9896,281200.0
2013-11-18 14:30:00,38.44,38.44,38.32,38.34,356300.0,25.9896,25.9896,25.9084,25.9219,356300.0
2013-11-18 15:00:00,38.33,38.34,38.25,38.3,420000.0,25.9152,25.9219,25.8611,25.8949,420000.0
2013-11-18 15:30:00,38.29,38.34,38.26,38.33,778600.0,25.8881,25.9219,25.8679,25.9152,778600.0
2013-11-19 09:30:00,38.38,38.5,38.29,38.5,552400.0,25.949,26.0301,25.8881,26.0301,552400.0
2013-11-19 10:00:00,38.5,38.67,38.5,38.54,678500.0,26.0301,26.1451,26.0301,26.0572,678500.0
2013-11-19 10:30:00,38.54,38.64,38.51,38.6,562500.0,26.0572,26.1248,26.0369,26.0977,562500.0
2013-11-19 11:00:00,38.59,38.64,38.58,38.62,462000.0,26.091,26.1248,26.0842,26.1113,462000.0
2013-11-19 11:30:00,38.63,38.72,38.62,38.72,496200.0,26.118,26.1789,26.1113,26.1789,496200.0
2013-11-19 12:00:00,38.72,38.83,38.68,38.82,523400.0,26.1789,26.2532,26.1518,26.2465,523400.0
2013-11-19 12:30:00,38.82,38.83,38.67,38.67,526300.0,26.2465,26.2532,26.1451,26.1451,526300.0
2013-11-19 13:00:00,38.66,38.74,38.65,38.67,371200.0,26.1383,26.1924,26.1315,26.1451,371200.0
2013-11-19 13:30:00,38.66,38.7,38.58,38.61,450900.0,26.1383,26.1653,26.0842,26.1045,450900.0
2013-11-19 14:00:00,38.6,38.73,38.59,38.67,636900.0,26.0977,26.1856,26.091,26.1451,636900.0
2013-11-19 14:30:00,38.66,38.75,38.66,38.68,439300.0,26.1383,26.1991,26.1383,26.1518,439300.0
2013-11-19 15:00:00,38.68,38.75,38.66,38.7,540500.0,26.1518,26.1991,26.1383,26.1653,540500.0
2013-11-19 15:30:00,38.7,38.7,38.62,38.67,1423500.0,26.1653,26.1653,26.1113,26.1451,1423500.0
2013-11-20 09:30:00,38.79,38.79,38.5,38.64,705000.0,26.2262,26.2262,26.0301,26.1248,705000.0
2013-11-20 10:00:00,38.64,38.69,38.56,38.67,453300.0,26.1248,26.1586,26.0707,26.1451,453300.0
2013-11-20 10:30:00,38.67,38.7,38.61,38.66,449400.0,26.1451,26.1653,26.1045,26.1383,449400.0
2013-11-20 11:00:00,38.65,38.69,38.6,38.68,207400.0,26.1315,26.1586,26.0977,26.1518,207400.0
2013-11-20 11:30:00,38.67,38.72,38.65,38.72,265100.0,26.1451,26.1789,26.1315,26.1789,265100.0
2013-11-20 12:00:00,38.72,38.84,38.71,38.82,609700.0,26.1789,26.26,26.1721,26.2465,609700.0
2013-11-20 12:30:00,38.82,38.88,38.8,38.8,730200.0,26.2465,26.287,26.233,26.233,730200.0
2013-11-20 13:00:00,38.8,38.82,38.8,38.82,296600.0,26.233,26.2465,26.233,26.2465,296600.0
2013-11-20 13:30:00,38.81,38.86,38.81,38.85,194700.0,26.2397,26.2735,26.2397,26.2668,194700.0
2013-11-20 14:00:00,38.85,38.9,38.75,38.84,1075900.0,26.2668,26.3006,26.1991,26.26,1075900.0
2013-11-20 14:30:00,38.84,38.85,38.69,38.7,680100.0,26.26,26.2668,26.1586,26.1653,680100.0
2013-11-20 15:00:00,38.7,38.74,38.63,38.7,722500.0,26.1653,26.1924,26.118,26.1653,722500.0
2013-11-20 15:30:00,38.71,38.77,38.63,38.75,1437600.0,26.1721,26.2127,26.118,26.1991,1437600.0
2013-11-21 09:30:00,38.84,38.92,38.6,38.82,619000.0,26.26,26.3141,26.0977,26.2465,619000.0
2013-11-21 10:00:00,38.83,38.86,38.77,38.83,279000.0,26.2532,26.2735,26.2127,26.2532,279000.0
2013-11-21 10:30:00,38.84,38.96,38.83,38.9,472100.0,26.26,26.3411,26.2532,26.3006,472100.0
2013-11-21 11:00:00,38.9,38.92,38.81,38.81,408500.0,26.3006,26.3141,26.2397,26.2397,408500.0
2013-11-21 11:30:00,38.81,38.82,38.74,38.81,1203700.0,26.2397,26.2465,26.1924,26.2397,1203700.0
2013-11-21 12:00:00,38.81,38.83,38.73,38.73,369800.0,26.2397,26.2532,26.1856,26.1856,369800.0
2013-11-21 12:30:00,38.74,38.84,38.71,38.83,628000.0,26.1924,26.26,26.1721,26.2532,628000.0
2013-11-21 13:00:00,38.82,38.93,38.82,38.91,525300.0,26.2465,26.3208,26.2465,26.3073,525300.0
2013-11-21 13:30:00,38.92,38.94,38.9,38.92,501400.0,26.3141,26.3276,26.3006,26.3141,501400.0
2013-11-21 14:00:00,38.92,38.93,38.88,38.92,337200.0,26.3141,26.3208,26.287,26.3141,337200.0
2013-11-21 14:30:00,38.92,38.93,38.85,38.85,402800.0,26.3141,26.3208,26.2668,26.2668,402800.0
2013-11-21 15:00:00,38.85,38.87,38.77,38.86,461800.0,26.2668,26.2803,26.2127,26.2735,461800.0
2013-11-21 15:30:00,38.87,38.91,38.83,38.86,1247200.0,26.2803,26.3073,26.2532,26.2735,1247200.0
2013-11-22 09:30:00,38.8,38.81,38.55,38.7,663000.0,26.233,26.2397,26.0639,26.1653,663000.0
2013-11-22 10:00:00,38.71,38.81,38.63,38.74,571700.0,26.1721,26.2397,26.118,26.1924,571700.0
2013-11-22 10:30:00,38.74,38.76,38.69,38.72,508800.0,26.1924,26.2059,26.1586,26.1789,508800.0
2013-11-22 11:00:00,38.72,38.8,38.72,38.8,268000.0,26.1789,26.233,26.1789,26.233,268000.0
2013-11-22 11:30:00,38.8,38.9,38.79,38.89,478900.0,26.233,26.3006,26.2262,26.2938,478900.0
2013-11-22 12:00:00,38.88,38.91,38.85,38.89,285900.0,26.287,26.3073,26.2668,26.2938,285900.0
2013-11-22 12:30:00,38.89,38.91,38.88,38.9,202800.0,26.2938,26.3073,26.287,26.3006,202800.0
2013-11-22 13:00:00,38.9,38.97,38.9,38.96,221600.0,26.3006,26.3479,26.3006,26.3411,221600.0
2013-11-22 13:30:00,38.96,38.96,38.88,38.88,331700.0,26.3411,26.3411,26.287,26.287,331700.0
2013-11-22 14:00:00,38.89,38.93,38.88,38.92,261800.0,26.2938,26.3208,26.287,26.3141,261800.0
2013-11-22 14:30:00,38.92,38.93,38.9,38.91,211300.0,26.3141,26.3208,26.3006,26.3073,211300.0
2013-11-22 15:00:00,38.91,38.96,38.9,38.92,368500.0,26.3073,26.3411,26.3006,26.3141,368500.0
2013-11-22 15:30:00,38.93,38.97,38.9,38.96,1212800.0,26.3208,26.3479,26.3006,26.3411,1212800.0
2013-11-25 09:30:00,38.96,39.35,38.96,39.27,1194300.0,26.3411,26.6048,26.3411,26.5507,1194300.0
2013-11-25 10:00:00,39.26,39.32,39.21,39.27,567000.0,26.544,26.5845,26.5102,26.5507,567000.0
2013-11-25 10:30:00,39.27,39.27,39.21,39.23,417700.0,26.5507,26.5507,26.5102,26.5237,417700.0
2013-11-25 11:00:00,39.23,39.24,39.18,39.21,511500.0,26.5237,26.5304,26.4899,26.5102,511500.0
2013-11-25 11:30:00,39.21,39.25,39.17,39.22,398900.0,26.5102,26.5372,26.4831,26.5169,398900.0
2013-11-25 12:00:00,39.23,39.31,39.22,39.3,265900.0,26.5237,26.5778,26.5169,26.571,265900.0
2013-11-25 12:30:00,39.3,39.38,39.26,39.27,406100.0,26.571,26.6251,26.544,26.5507,406100.0
2013-11-25 13:00:00,39.26,39.34,39.26,39.3,378600.0,26.544,26.598,26.544,26.571,378600.0
2013-11-25 13:30:00,39.3,39.34,39.27,39.32,405000.0,26.571,26.598,26.5507,26.5845,405000.0
2013-11-25 14:00:00,39.31,39.34,39.29,39.32,354200.0,26.5778,26.598,26.5642,26.5845,354200.0
2013-11-25 14:30:00,39.33,39.36,39.29,39.32,350200.0,26.5913,26.6116,26.5642,26.5845,350200.0
2013-11-25 15:00:00,39.31,39.32,39.19,39.22,427800.0,26.5778,26.5845,26.4966,26.5169,427800.0
2013-11-25 15:30:00,39.21,39.24,39.16,39.23,1390800.0,26.5102,26.5304,26.4763,26.5237,1390800.0
2013-11-26 09:30:00,39.3,39.42,39.2,39.29,760700.0,26.571,26.6521,26.5034,26.5642,760700.0
2013-11-26 10:00:00,39.3,39.48,39.29,39.43,566800.0,26.571,26.6927,26.5642,26.6589,566800.0
2013-11-26 10:30:00,39.43,39.44,39.26,39.31,295300.0,26.6589,26.6657,26.544,26.5778,295300.0
2013-11-26 11:00:00,39.32,39.35,39.28,39.29,284600.0,26.5845,26.6048,26.5575,26.5642,284600.0
2013-11-26 11:30:00,39.29,39.39,39.27,39.35,381500.0,26.5642,26.6319,26.5507,26.6048,381500.0
2013-11-26 12:00:00,39.35,39.41,39.34,39.36,289000.0,26.6048,26.6454,26.598,26.6116,289000.0
2013-11-26 12:30:00,39.36,39.38,39.34,39.36,316500.0,26.6116,26.6251,26.598,26.6116,316500.0
2013-11-26 13:00:00,39.35,39.36,39.26,39.26,122500.0,26.6048,26.6116,26.544,26.544,122500.0
2013-11-26 13:30:00,39.26,39.32,39.23,39.28,210800.0,26.544,26.5845,26.5237,26.5575,210800.0
2013-11-26 14:00:00,39.29,39.3,39.2,39.23,215200.0,26.5642,26.571,26.5034,26.5237,215200.0
2013-11-26 14:30:00,39.23,39.29,39.23,39.25,265800.0,26.5237,26.5642,26.5237,26.5372,265800.0
2013-11-26 15:00:00,39.25,39.31,39.24,39.28,216800.0,26.5372,26.5778,26.5304,26.5575,216800.0
2013-11-26 15:30:00,39.28,39.3,39.22,39.26,1211900.0,26.5575,26.571,26.5169,26.544,1211900.0
2013-11-27 09:30:00,39.32,39.47,39.27,39.4,736700.0,26.5845,26.6859,26.5507,26.6386,736700.0
2013-11-27 10:00:00,39.4,39.4,39.29,39.34,476900.0,26.6386,26.6386,26.5642,26.598,476900.0
2013-11-27 10:30:00,39.34,39.39,39.33,39.37,418200.0,26.598,26.6319,26.5913,26.6183,418200.0
2013-11-27 11:00:00,39.37,39.38,39.32,39.36,220200.0,26.6183,26.6251,26.5845,26.6116,220200.0
2013-11-27 11:30:00,39.36,39.4,39.36,39.38,238200.0,26.6116,26.6386,26.6116,26.6251,238200.0
2013-11-27 12:00:00,39.39,39.39,39.35,39.35,228400.0,26.6319,26.6319,26.6048,26.6048,228400.0
2013-11-27 12:30:00,39.35,39.4,39.33,39.34,262400.0,26.6048,26.6386,26.5913,26.598,262400.0
2013-11-27 13:00:00,39.34,39.35,39.25,39.3,233100.0,26.598,26.6048,26.5372,26.571,233100.0
2013-11-27 13:30:00,39.29,39.39,39.29,39.36,257200.0,26.5642,26.6319,26.5642,26.6116,257200.0
2013-11-27 14:00:00,39.35,39.43,39.35,39.4,244000.0,26.6048,26.6589,26.6048,26.6386,244000.0
2013-11-27 14:30:00,39.39,39.43,39.38,39.41,270800.0,26.6319,26.6589,26.6251,26.6454,270800.0
2013-11-27 15:00:00,39.42,39.43,39.38,39.38,331000.0,26.6521,26.6589,26.6251,26.6251,331000.0
2013-11-27 15:30:00,39.39,39.4,39.34,39.36,771600.0,26.6319,26.6386,26.598,26.6116,771600.0
2013-11-29 09:30:00,39.41,39.61,39.23,39.42,711100.0,26.6454,26.7806,26.5237,26.6521,711100.0
2013-11-29 10:00:00,39.43,39.49,39.35,39.38,204500.0,26.6589,26.6995,26.6048,26.6251,204500.0
2013-11-29 10:30:00,39.37,39.39,39.31,39.33,310900.0,26.6183,26.6319,26.5778,26.5913,310900.0
2013-11-29 11:00:00,39.33,39.42,39.29,39.41,262800.0,26.5913,26.6521,26.5642,26.6454,262800.0
2013-11-29 11:30:00,39.4,39.42,39.35,39.36,191800.0,26.6386,26.6521,26.6048,26.6116,191800.0
2013-11-29 12:00:00,39.37,39.37,39.29,39.3,257600.0,26.6183,26.6183,26.5642,26.571,257600.0
2013-11-29 12:30:00,39.3,39.31,39.2,39.23,902700.0,26.571,26.5778,26.5034,26.5237,902700.0
2013-12-02 09:30:00,39.29,39.32,39.12,39.23,562600.0,26.5642,26.5845,26.4493,26.5237,562600.0
2013-12-02 10:00:00,39.23,39.31,39.2,39.28,496700.0,26.5237,26.5778,26.5034,26.5575,496700.0
2013-12-02 10:30:00,39.27,39.36,39.27,39.34,298800.0,26.5507,26.6116,26.5507,26.598,298800.0
2013-12-02 11:00:00,39.33,39.39,39.31,39.37,252700.0,26.5913,26.6319,26.5778,26.6183,252700.0
2013-12-02 11:30:00,39.37,39.41,39.35,39.39,184900.0,26.6183,26.6454,26.6048,26.6319,184900.0
2013-12-02 12:00:00,39.38,39.46,39.38,39.44,337600.0,26.6251,26.6792,26.6251,26.6657,337600.0
2013-12-02 12:30:00,39.44,39.48,39.43,39.47,481100.0,26.6657,26.6927,26.6589,26.6859,481100.0
2013-12-02 13:00:00,39.47,39.47,39.43,39.44,321700.0,26.6859,26.6859,26.6589,26.6657,321700.0
2013-12-02 13:30:00,39.43,39.44,39.4,39.4,345200.0,26.6589,26.6657,26.6386,26.6386,345200.0
2013-12-02 14:00:00,39.41,39.42,39.28,39.32,218600.0,26.6454,26.6521,26.5575,26.5845,218600.0
2013-12-02 14:30:00,39.32,39.34,39.26,39.33,223000.0,26.5845,26.598,26.544,26.5913,223000.0
2013-12-02 15:00:00,39.33,39.35,39.25,39.25,335600.0,26.5913,26.6048,26.5372,26.5372,335600.0
2013-12-02 15:30:00,39.25,39.26,39.14,39.21,1118800.0,26.5372,26.544,26.4628,26.5102,1118800.0
2013-12-03 09:30:00,39.14,39.24,38.96,39.0,867600.0,26.4628,26.5304,26.3411,26.3682,867600.0
2013-12-03 10:00:00,39.01,39.02,38.76,38.76,1353200.0,26.3749,26.3817,26.2059,26.2059,1353200.0
2013-12-03 10:30:00,38.77,38.87,38.73,38.74,844700.0,26.2127,26.2803,26.1856,26.1924,844700.0
2013-12-03 11:00:00,38.74,38.75,38.41,38.48,1208800.0,26.1924,26.1991,25.9693,26.0166,1208800.0
2013-12-03 11:30:00,38.48,38.55,38.33,38.5,1310400.0,26.0166,26.0639,25.9152,26.0301,1310400.0
2013-12-03 12:00:00,38.5,38.69,38.49,38.52,925400.0,26.0301,26.1586,26.0234,26.0436,925400.0
2013-12-03 12:30:00,38.52,38.58,38.49,38.58,574000.0,26.0436,26.0842,26.0234,26.0842,574000.0
2013-12-03 13:00:00,38.58,38.59,38.4,38.4,815600.0,26.0842,26.091,25.9625,25.9625,815600.0
2013-12-03 13:30:00,38.39,38.5,38.39,38.41,696100.0,25.9557,26.0301,25.9557,25.9693,696100.0
2013-12-03 14:00:00,38.41,38.42,38.33,38.4,600000.0,25.9693,25.976,25.9152,25.9625,600000.0
2013-12-03 14:30:00,38.4,38.41,38.35,38.35,616000.0,25.9625,25.9693,25.9287,25.9287,616000.0
2013-12-03 15:00:00,38.36,38.37,38.3,38.33,988500.0,25.9355,25.9422,25.8949,25.9152,988500.0
2013-12-03 15:30:00,38.33,38.53,38.32,38.51,2251000.0,25.9152,26.0504,25.9084,26.0369,2251000.0
2013-12-04 09:30:00,39.08,39.08,38.66,38.95,1759100.0,26.4223,26.4223,26.1383,26.3344,1759100.0
2013-12-04 10:00:00,38.94,39.18,38.91,39.04,1276500.0,26.3276,26.4899,26.3073,26.3952,1276500.0
2013-12-04 10:30:00,39.04,39.07,39.0,39.01,1213100.0,26.3952,26.4155,26.3682,26.3749,1213100.0
2013-12-04 11:00:00,39.0,39.06,39.0,39.06,731100.0,26.3682,26.4087,26.3682,26.4087,731100.0
2013-12-04 11:30:00,39.05,39.22,39.05,39.2,1152200.0,26.402,26.5169,26.402,26.5034,1152200.0
2013-12-04 12:00:00,39.19,39.2,38.99,39.0,760100.0,26.4966,26.5034,26.3614,26.3682,760100.0
2013-12-04 12:30:00,39.0,39.07,38.99,39.01,326900.0,26.3682,26.4155,26.3614,26.3749,326900.0
2013-12-04 13:00:00,39.01,39.04,38.8,38.8,860100.0,26.3749,26.3952,26.233,26.233,860100.0
2013-12-04 13:30:00,38.8,38.92,38.72,38.92,769700.0,26.233,26.3141,26.1789,26.3141,769700.0
2013-12-04 14:00:00,38.92,39.02,38.87,39.0,699400.0,26.3141,26.3817,26.2803,26.3682,699400.0
2013-12-04 14:30:00,38.99,39.01,38.98,39.0,472100.0,26.3614,26.3749,26.3547,26.3682,472100.0
2013-12-04 15:00:00,39.01,39.14,39.0,39.08,780100.0,26.3749,26.4628,26.3682,26.4223,780100.0
2013-12-04 15:30:00,39.09,39.16,38.99,39.0,2067700.0,26.429,26.4763,26.3614,26.3682,2067700.0
2013-12-05 09:30:00,38.94,39.11,38.83,39.05,928900.0,26.3276,26.4425,26.2532,26.402,928900.0
2013-12-05 10:00:00,39.06,39.13,39.0,39.01,802400.0,26.4087,26.4561,26.3682,26.3749,802400.0
2013-12-05 10:30:00,39.01,39.01,38.8,38.86,885300.0,26.3749,26.3749,26.233,26.2735,885300.0
2013-12-05 11:00:00,38.86,38.87,38.74,38.75,576000.0,26.2735,26.2803,26.1924,26.1991,576000.0
2013-12-05 11:30:00,38.74,38.75,38.62,38.63,731100.0,26.1924,26.1991,26.1113,26.118,731100.0
2013-12-05 12:00:00,38.63,38.78,38.6,38.71,559600.0,26.118,26.2194,26.0977,26.1721,559600.0
2013-12-05 12:30:00,38.71,38.8,38.7,38.72,487600.0,26.1721,26.233,26.1653,26.1789,487600.0
2013-12-05 13:00:00,38.73,38.73,38.7,38.71,478400.0,26.1856,26.1856,26.1653,26.1721,478400.0
2013-12-05 13:30:00,38.71,38.71,38.65,38.67,479700.0,26.1721,26.1721,26.1315,26.1451,479700.0
2013-12-05 14:00:00,38.68,38.78,38.68,38.76,502800.0,26.1518,26.2194,26.1518,26.2059,502800.0
2013-12-05 14:30:00,38.76,38.76,38.7,38.7,559100.0,26.2059,26.2059,26.1653,26.1653,559100.0
2013-12-05 15:00:00,38.7,38.72,38.6,38.64,613400.0,26.1653,26.1789,26.0977,26.1248,613400.0
2013-12-05 15:30:00,38.63,38.68,38.59,38.62,1807000.0,26.118,26.1518,26.091,26.1113,1807000.0
2013-12-06 09:30:00,38.99,39.41,38.99,39.15,1463900.0,26.3614,26.6454,26.3614,26.4696,1463900.0
2013-12-06 10:00:00,39.16,39.35,39.11,39.23,1054900.0,26.4763,26.6048,26.4425,26.5237,1054900.0
2013-12-06 10:30:00,39.22,39.36,39.21,39.35,901200.0,26.5169,26.6116,26.5102,26.6048,901200.0
2013-12-06 11:00:00,39.35,39.44,39.29,39.36,638700.0,26.6048,26.6657,26.5642,26.6116,638700.0
2013-12-06 11:30:00,39.36,39.49,39.36,39.45,730800.0,26.6116,26.6995,26.6116,26.6724,730800.0
2013-12-06 12:00:00,39.46,39.5,39.45,39.48,403100.0,26.6792,26.7062,26.6724,26.6927,403100.0
2013-12-06 12:30:00,39.47,39.55,39.46,39.52,728600.0,26.6859,26.74,26.6792,26.7197,728600.0
2013-12-06 13:00:00,39.52,39.57,39.51,39.57,318600.0,26.7197,26.7536,26.713,26.7536,318600.0
2013-12-06 13:30:00,39.57,39.64,39.55,39.6,481900.0,26.7536,26.8009,26.74,26.7738,481900.0
2013-12-06 14:00:00,39.6,39.6,39.56,39.58,680400.0,26.7738,26.7738,26.7468,26.7603,680400.0
2013-12-06 14:30:00,39.58,39.64,39.58,39.63,582100.0,26.7603,26.8009,26.7603,26.7941,582100.0
2013-12-06 15:00:00,39.63,39.63,39.56,39.58,665700.0,26.7941,26.7941,26.7468,26.7603,665700.0
2013-12-06 15:30:00,39.58,39.67,39.57,39.65,2803500.0,26.7603,26.8212,26.7536,26.8076,2803500.0
2013-12-09 09:30:00,39.74,39.81,39.63,39.79,593000.0,26.8685,26.9158,26.7941,26.9023,593000.0
2013-12-09 10:00:00,39.8,39.86,39.75,39.8,1199900.0,26.9091,26.9496,26.8753,26.9091,1199900.0
2013-12-09 10:30:00,39.8,39.81,39.73,39.78,473000.0,26.9091,26.9158,26.8617,26.8955,473000.0
2013-12-09 11:00:00,39.78,39.87,39.75,39.85,384500.0,26.8955,26.9564,26.8753,26.9429,384500.0
2013-12-09 11:30:00,39.85,39.89,39.83,39.85,577200.0,26.9429,26.9699,26.9293,26.9429,577200.0
2013-12-09 12:00:00,39.84,39.86,39.81,39.82,299600.0,26.9361,26.9496,26.9158,26.9226,299600.0
2013-12-09 12:30:00,39.82,39.88,39.81,39.87,238800.0,26.9226,26.9631,26.9158,26.9564,238800.0
2013-12-09 13:00:00,39.88,39.96,39.87,39.96,438300.0,26.9631,27.0172,26.9564,27.0172,438300.0
2013-12-09 13:30:00,39.95,39.96,39.89,39.9,770400.0,27.0105,27.0172,26.9699,26.9767,770400.0
2013-12-09 14:00:00,39.9,39.92,39.84,39.84,536300.0,26.9767,26.9902,26.9361,26.9361,536300.0
2013-12-09 14:30:00,39.84,39.87,39.81,39.81,589800.0,26.9361,26.9564,26.9158,26.9158,589800.0
2013-12-09 15:00:00,39.81,39.85,39.69,39.71,804900.0,26.9158,26.9429,26.8347,26.8482,804900.0
2013-12-09 15:30:00,39.71,39.77,39.67,39.75,1351800.0,26.8482,26.8888,26.8212,26.8753,1351800.0
2013-12-10 09:30:00,39.63,39.81,39.47,39.54,1437500.0,26.7941,26.9158,26.6859,26.7333,1437500.0
2013-12-10 10:00:00,39.54,39.77,39.52,39.76,688400.0,26.7333,26.8888,26.7197,26.882,688400.0
2013-12-10 10:30:00,39.75,39.82,39.74,39.75,361200.0,26.8753,26.9226,26.8685,26.8753,361200.0
2013-12-10 11:00:00,39.75,39.76,39.59,39.59,307500.0,26.8753,26.882,26.7671,26.7671,307500.0
2013-12-10 11:30:00,39.59,39.6,39.45,39.49,627000.0,26.7671,26.7738,26.6724,26.6995,627000.0
2013-12-10 12:00:00,39.5,39.52,39.42,39.44,497100.0,26.7062,26.7197,26.6521,26.6657,497100.0
2013-12-10 12:30:00,39.43,39.5,39.4,39.49,366200.0,26.6589,26.7062,26.6386,26.6995,366200.0
2013-12-10 13:00:00,39.5,39.54,39.47,39.47,221600.0,26.7062,26.7333,26.6859,26.6859,221600.0
2013-12-10 13:30:00,39.48,39.5,39.43,39.43,176800.0,26.6927,26.7062,26.6589,26.6589,176800.0
2013-12-10 14:00:00,39.44,39.44,39.38,39.41,350100.0,26.6657,26.6657,26.6251,26.6454,350100.0
2013-12-10 14:30:00,39.41,39.5,39.41,39.49,250500.0,26.6454,26.7062,26.6454,26.6995,250500.0
2013-12-10 15:00:00,39.48,39.51,39.43,39.45,434700.0,26.6927,26.713,26.6589,26.6724,434700.0
2013-12-10 15:30:00,39.46,39.47,39.38,39.41,850600.0,26.6792,26.6859,26.6251,26.6454,850600.0
2013-12-11 09:30:00,39.68,39.68,39.23,39.29,604000.0,26.8279,26.8279,26.5237,26.5642,604000.0
2013-12-11 10:00:00,39.28,39.28,39.07,39.16,431500.0,26.5575,26.5575,26.4155,26.4763,431500.0
2013-12-11 10:30:00,39.16,39.21,39.12,39.19,314900.0,26.4763,26.5102,26.4493,26.4966,314900.0
2013-12-11 11:00:00,39.19,39.25,39.18,39.21,325600.0,26.4966,26.5372,26.4899,26.5102,325600.0
2013-12-11 11:30:00,39.21,39.21,39.1,39.16,362400.0,26.5102,26.5102,26.4358,26.4763,362400.0
2013-12-11 12:00:00,39.17,39.21,39.11,39.17,241900.0,26.4831,26.5102,26.4425,26.4831,241900.0
2013-12-11 12:30:00,39.17,39.25,39.16,39.19,289600.0,26.4831,26.5372,26.4763,26.4966,289600.0
2013-12-11 13:00:00,39.2,39.27,39.19,39.24,293100.0,26.5034,26.5507,26.4966,26.5304,293100.0
2013-12-11 13:30:00,39.24,39.3,39.23,39.29,381600.0,26.5304,26.571,26.5237,26.5642,381600.0
2013-12-11 14:00:00,39.28,39.31,39.24,39.28,232400.0,26.5575,26.5778,26.5304,26.5575,232400.0
2013-12-11 14:30:00,39.29,39.31,39.18,39.2,253900.0,26.5642,26.5778,26.4899,26.5034,253900.0
2013-12-11 15:00:00,39.2,39.22,39.13,39.14,378100.0,26.5034,26.5169,26.4561,26.4628,378100.0
2013-12-11 15:30:00,39.14,39.16,39.01,39.04,1613800.0,26.4628,26.4763,26.3749,26.3952,1613800.0
2013-12-12 09:30:00,39.04,39.24,38.93,39.18,1158900.0,26.3952,26.5304,26.3208,26.4899,1158900.0
2013-12-12 10:00:00,39.18,39.34,39.15,39.34,905900.0,26.4899,26.598,26.4696,26.598,905900.0
2013-12-12 10:30:00,39.34,39.43,39.3,39.43,1106200.0,26.598,26.6589,26.571,26.6589,1106200.0
2013-12-12 11:00:00,39.43,39.49,39.37,39.38,561800.0,26.6589,26.6995,26.6183,26.6251,561800.0
2013-12-12 11:30:00,39.37,39.39,39.25,39.25,234900.0,26.6183,26.6319,26.5372,26.5372,234900.0
2013-12-12 12:00:00,39.25,39.28,39.16,39.18,277700.0,26.5372,26.5575,26.4763,26.4899,277700.0
2013-12-12 12:30:00,39.18,39.24,39.13,39.22,257600.0,26.4899,26.5304,26.4561,26.5169,257600.0
2013-12-12 13:00:00,39.21,39.32,39.21,39.32,205400.0,26.5102,26.5845,26.5102,26.5845,205400.0
2013-12-12 13:30:00,39.32,39.4,39.32,39.4,287400.0,26.5845,26.6386,26.5845,26.6386,287400.0
2013-12-12 14:00:00,39.4,39.45,39.37,39.43,312700.0,26.6386,26.6724,26.6183,26.6589,312700.0
2013-12-12 14:30:00,39.43,39.45,39.33,39.4,432100.0,26.6589,26.6724,26.5913,26.6386,432100.0
2013-12-12 15:00:00,39.4,39.41,39.32,39.39,340700.0,26.6386,26.6454,26.5845,26.6319,340700.0
2013-12-12 15:30:00,39.38,39.4,39.18,39.21,1306300.0,26.6251,26.6386,26.4899,26.5102,1306300.0
2013-12-13 09:30:00,39.25,39.3,39.08,39.09,767900.0,26.5372,26.571,26.4223,26.429,767900.0
2013-12-13 10:00:00,39.09,39.15,39.01,39.05,430800.0,26.429,26.4696,26.3749,26.402,430800.0
2013-12-13 10:30:00,39.05,39.16,39.05,39.09,487200.0,26.402,26.4763,26.402,26.429,487200.0
2013-12-13 11:00:00,39.1,39.18,39.07,39.14,372500.0,26.4358,26.4899,26.4155,26.4628,372500.0
2013-12-13 11:30:00,39.14,39.2,39.12,39.18,242100.0,26.4628,26.5034,26.4493,26.4899,242100.0
2013-12-13 12:00:00,39.17,39.23,39.15,39.23,247100.0,26.4831,26.5237,26.4696,26.5237,247100.0
2013-12-13 12:30:00,39.23,39.23,39.14,39.14,137100.0,26.5237,26.5237,26.4628,26.4628,137100.0
2013-12-13 13:00:00,39.14,39.24,39.14,39.23,224300.0,26.4628,26.5304,26.4628,26.5237,224300.0
2013-12-13 13:30:00,39.23,39.23,39.16,39.16,216100.0,26.5237,26.5237,26.4763,26.4763,216100.0
2013-12-13 14:00:00,39.16,39.16,39.01,39.04,389600.0,26.4763,26.4763,26.3749,26.3952,389600.0
2013-12-13 14:30:00,39.05,39.15,39.03,39.15,309900.0,26.402,26.4696,26.3885,26.4696,309900.0
2013-12-13 15:00:00,39.15,39.17,39.09,39.09,343000.0,26.4696,26.4831,26.429,26.429,343000.0
2013-12-13 15:30:00,39.09,39.11,39.03,39.06,1183600.0,26.429,26.4425,26.3885,26.4087,1183600.0
2013-12-16 09:30:00,39.35,39.54,39.16,39.19,872300.0,26.6048,26.7333,26.4763,26.4966,872300.0
2013-12-16 10:00:00,39.2,39.28,39.14,39.27,551900.0,26.5034,26.5575,26.4628,26.5507,551900.0
2013-12-16 10:30:00,39.27,39.29,39.16,39.19,272000.0,26.5507,26.5642,26.4763,26.4966,272000.0
2013-12-16 11:00:00,39.18,39.29,39.18,39.29,322800.0,26.4899,26.5642,26.4899,26.5642,322800.0
2013-12-16 11:30:00,39.28,39.35,39.21,39.35,349500.0,26.5575,26.6048,26.5102,26.6048,349500.0
2013-12-16 12:00:00,39.35,39.35,39.22,39.27,315500.0,26.6048,26.6048,26.5169,26.5507,315500.0
2013-12-16 12:30:00,39.28,39.4,39.27,39.37,528000.0,26.5575,26.6386,26.5507,26.6183,528000.0
2013-12-16 13:00:00,39.36,39.42,39.32,39.41,352900.0,26.6116,26.6521,26.5845,26.6454,352900.0
2013-12-16 13:30:00,39.41,39.48,39.41,39.48,387700.0,26.6454,26.6927,26.6454,26.6927,387700.0
2013-12-16 14:00:00,39.48,39.52,39.44,39.46,369100.0,26.6927,26.7197,26.6657,26.6792,369100.0
2013-12-16 14:30:00,39.46,39.48,39.43,39.45,337000.0,26.6792,26.6927,26.6589,26.6724,337000.0
2013-12-16 15:00:00,39.45,39.49,39.43,39.44,469600.0,26.6724,26.6995,26.6589,26.6657,469600.0
2013-12-16 15:30:00,39.44,39.48,39.37,39.38,1184700.0,26.6657,26.6927,26.6183,26.6251,1184700.0
2013-12-17 09:30:00,39.33,39.34,39.09,39.27,602300.0,26.5913,26.598,26.429,26.5507,602300.0
2013-12-17 10:00:00,39.26,39.32,39.19,39.19,362700.0,26.544,26.5845,26.4966,26.4966,362700.0
2013-12-17 10:30:00,39.19,39.24,39.08,39.13,286600.0,26.4966,26.5304,26.4223,26.4561,286600.0
2013-12-17 11:00:00,39.12,39.25,39.1,39.17,400200.0,26.4493,26.5372,26.4358,26.4831,400200.0
2013-12-17 11:30:00,39.18,39.18,39.09,39.17,332600.0,26.4899,26.4899,26.429,26.4831,332600.0
2013-12-17 12:00:00,39.17,39.25,39.16,39.23,268400.0,26.4831,26.5372,26.4763,26.5237,268400.0
2013-12-17 12:30:00,39.23,39.27,39.18,39.22,336400.0,26.5237,26.5507,26.4899,26.5169,336400.0
2013-12-17 13:00:00,39.22,39.27,39.21,39.26,215000.0,26.5169,26.5507,26.5102,26.544,215000.0
2013-12-17 13:30:00,39.26,39.26,39.16,39.19,205900.0,26.544,26.544,26.4763,26.4966,205900.0
2013-12-17 14:00:00,39.19,39.26,39.15,39.22,340000.0,26.4966,26.544,26.4696,26.5169,340000.0
2013-12-17 14:30:00,39.22,39.22,39.16,39.19,277400.0,26.5169,26.5169,26.4763,26.4966,277400.0
2013-12-17 15:00:00,39.19,39.22,39.17,39.17,449700.0,26.4966,26.5169,26.4831,26.4831,449700.0
2013-12-17 15:30:00,39.17,39.19,39.08,39.11,1504000.0,26.4831,26.4966,26.4223,26.4425,1504000.0
2013-12-18 09:30:00,39.31,39.63,39.24,39.55,1197100.0,26.5778,26.7941,26.5304,26.74,1197100.0
2013-12-18 10:00:00,39.54,39.59,39.48,39.48,762000.0,26.7333,26.7671,26.6927,26.6927,762000.0
2013-12-18 10:30:00,39.48,39.48,39.4,39.44,472400.0,26.6927,26.6927,26.6386,26.6657,472400.0
2013-12-18 11:00:00,39.44,39.44,39.42,39.42,255400.0,26.6657,26.6657,26.6521,26.6521,255400.0
2013-12-18 11:30:00,39.42,39.44,39.39,39.39,421200.0,26.6521,26.6657,26.6319,26.6319,421200.0
2013-12-18 12:00:00,39.4,39.47,39.4,39.47,375400.0,26.6386,26.6859,26.6386,26.6859,375400.0
2013-12-18 12:30:00,39.47,39.48,39.43,39.43,515800.0,26.6859,26.6927,26.6589,26.6589,515800.0
2013-12-18 13:00:00,39.44,39.48,39.41,39.47,590900.0,26.6657,26.6927,26.6454,26.6859,590900.0
2013-12-18 13:30:00,39.48,39.61,39.44,39.49,396000.0,26.6927,26.7806,26.6657,26.6995,396000.0
2013-12-18 14:00:00,39.48,39.85,39.21,39.75,1394900.0,26.6927,26.9429,26.5102,26.8753,1394900.0
2013-12-18 14:30:00,39.76,39.95,39.72,39.95,1017400.0,26.882,27.0105,26.855,27.0105,1017400.0
2013-12-18 15:00:00,39.95,40.03,39.89,40.01,1683600.0,27.0105,27.0646,26.9699,27.051,1683600.0
2013-12-18 15:30:00,40.01,40.15,39.96,40.13,2567800.0,27.051,27.1457,27.0172,27.1322,2567800.0
2013-12-19 09:30:00,39.35,39.94,39.32,39.94,1177400.0,26.6048,27.0037,26.5845,27.0037,1177400.0
2013-12-19 10:00:00,39.94,40.0,39.86,39.88,786700.0,27.0037,27.0443,26.9496,26.9631,786700.0
2013-12-19 10:30:00,39.89,39.97,39.88,39.91,406700.0,26.9699,27.024,26.9631,26.9834,406700.0
2013-12-19 11:00:00,39.91,39.98,39.87,39.91,415100.0,26.9834,27.0308,26.9564,26.9834,415100.0
2013-12-19 11:30:00,39.91,40.0,39.84,39.97,401000.0,26.9834,27.0443,26.9361,27.024,401000.0
2013-12-19 12:00:00,39.98,40.07,39.92,40.06,348600.0,27.0308,27.0916,26.9902,27.0848,348600.0
2013-12-19 12:30:00,40.06,40.1,40.02,40.07,328600.0,27.0848,27.1119,27.0578,27.0916,328600.0
2013-12-19 13:00:00,40.08,40.15,40.06,40.12,322400.0,27.0984,27.1457,27.0848,27.1254,322400.0
2013-12-19 13:30:00,40.11,40.14,40.05,40.07,307300.0,27.1187,27.1389,27.0781,27.0916,307300.0
2013-12-19 14:00:00,40.06,40.14,40.03,40.05,522300.0,27.0848,27.1389,27.0646,27.0781,522300.0
2013-12-19 14:30:00,40.04,40.12,40.04,40.1,425600.0,27.0713,27.1254,27.0713,27.1119,425600.0
2013-12-19 15:00:00,40.1,40.14,40.0,40.0,560300.0,27.1119,27.1389,27.0443,27.0443,560300.0
2013-12-19 15:30:00,40.0,40.05,39.95,40.03,1395200.0,27.0443,27.0781,27.0105,27.0646,1395200.0
2013-12-20 09:30:00,40.12,40.32,40.1,40.15,2333800.0,27.1254,27.2606,27.1119,27.1457,2333800.0
2013-12-20 10:00:00,40.14,40.16,40.04,40.06,526200.0,27.1389,27.1525,27.0713,27.0848,526200.0
2013-12-20 10:30:00,40.06,40.15,40.05,40.13,332400.0,27.0848,27.1457,27.0781,27.1322,332400.0
2013-12-20 11:00:00,40.12,40.15,40.03,40.03,469500.0,27.1254,27.1457,27.0646,27.0646,469500.0
2013-12-20 11:30:00,40.04,40.15,40.04,40.14,350500.0,27.0713,27.1457,27.0713,27.1389,350500.0
2013-12-20 12:00:00,40.14,40.16,40.09,40.14,263900.0,27.1389,27.1525,27.1051,27.1389,263900.0
2013-12-20 12:30:00,40.14,40.19,40.13,40.13,214900.0,27.1389,27.1727,27.1322,27.1322,214900.0
2013-12-20 13:00:00,40.14,40.19,40.13,40.18,253800.0,27.1389,27.1727,27.1322,27.166,253800.0
2013-12-20 13:30:00,40.19,40.29,40.17,40.29,324900.0,27.1727,27.2404,27.1592,27.2404,324900.0
2013-12-20 14:00:00,40.28,40.28,40.17,40.22,711400.0,27.2336,27.2336,27.1592,27.193,711400.0
2013-12-20 14:30:00,40.22,40.22,40.19,40.2,331500.0,27.193,27.193,27.1727,27.1795,331500.0
2013-12-20 15:00:00,40.2,40.22,40.16,40.17,585900.0,27.1795,27.193,27.1525,27.1592,585900.0
2013-12-20 15:30:00,40.18,40.22,40.07,40.09,2603300.0,27.166,27.193,27.0916,27.1051,2603300.0
2013-12-23 09:30:00,40.25,40.36,40.17,40.18,477900.0,27.2133,27.2877,27.1592,27.166,477900.0
2013-12-23 10:00:00,40.18,40.42,40.18,40.42,523100.0,27.166,27.3282,27.166,27.3282,523100.0
2013-12-23 10:30:00,40.42,40.52,40.38,40.52,374000.0,27.3282,27.3959,27.3012,27.3959,374000.0
2013-12-23 11:00:00,40.52,40.6,40.49,40.59,391200.0,27.3959,27.4499,27.3756,27.4432,391200.0
2013-12-23 11:30:00,40.59,40.69,40.58,40.67,506200.0,27.4432,27.5108,27.4364,27.4973,506200.0
2013-12-23 12:00:00,40.68,40.77,40.64,40.77,465000.0,27.504,27.5649,27.477,27.5649,465000.0
2013-12-23 12:30:00,40.76,40.81,40.72,40.73,854500.0,27.5581,27.5919,27.5311,27.5378,854500.0
2013-12-23 13:00:00,40.72,40.73,40.67,40.68,447100.0,27.5311,27.5378,27.4973,27.504,447100.0
2013-12-23 13:30:00,40.68,40.68,40.57,40.59,335400.0,27.504,27.504,27.4297,27.4432,335400.0
2013-12-23 14:00:00,40.6,40.64,40.58,40.62,367900.0,27.4499,27.477,27.4364,27.4635,367900.0
2013-12-23 14:30:00,40.62,40.68,40.6,40.67,294300.0,27.4635,27.504,27.4499,27.4973,294300.0
2013-12-23 15:00:00,40.67,40.69,40.63,40.64,387200.0,27.4973,27.5108,27.4702,27.477,387200.0
2013-12-23 15:30:00,40.64,40.67,40.48,40.5,1795400.0,27.477,27.4973,27.3688,27.3823,1795400.0
2013-12-24 09:30:00,40.49,40.74,40.49,40.68,543400.0,27.3756,27.5446,27.3756,27.504,543400.0
2013-12-24 10:00:00,40.68,40.83,40.63,40.77,549600.0,27.504,27.6054,27.4702,27.5649,549600.0
2013-12-24 10:30:00,40.77,40.81,40.75,40.78,304100.0,27.5649,27.5919,27.5514,27.5716,304100.0
2013-12-24 11:00:00,40.78,40.82,40.75,40.8,266200.0,27.5716,27.5987,27.5514,27.5852,266200.0
2013-12-24 11:30:00,40.8,40.81,40.68,40.74,270000.0,27.5852,27.5919,27.504,27.5446,270000.0
2013-12-24 12:00:00,40.75,40.75,40.61,40.63,317600.0,27.5514,27.5514,27.4567,27.4702,317600.0
2013-12-24 12:30:00,40.63,40.67,40.56,40.59,529200.0,27.4702,27.4973,27.4229,27.4432,529200.0
2013-12-26 09:30:00,40.72,40.73,40.54,40.61,415100.0,27.5311,27.5378,27.4094,27.4567,415100.0
2013-12-26 10:00:00,40.61,40.68,40.57,40.66,360100.0,27.4567,27.504,27.4297,27.4905,360100.0
2013-12-26 10:30:00,40.67,40.76,40.66,40.67,336800.0,27.4973,27.5581,27.4905,27.4973,336800.0
2013-12-26 11:00:00,40.68,40.68,40.59,40.59,289400.0,27.504,27.504,27.4432,27.4432,289400.0
2013-12-26 11:30:00,40.6,40.61,40.55,40.58,239300.0,27.4499,27.4567,27.4161,27.4364,239300.0
2013-12-26 12:00:00,40.59,40.6,40.57,40.58,163400.0,27.4432,27.4499,27.4297,27.4364,163400.0
2013-12-26 12:30:00,40.59,40.59,40.55,40.58,264100.0,27.4432,27.4432,27.4161,27.4364,264100.0
2013-12-26 13:00:00,40.58,40.59,40.55,40.55,241900.0,27.4364,27.4432,27.4161,27.4161,241900.0
2013-12-26 13:30:00,40.55,40.57,40.53,40.53,304900.0,27.4161,27.4297,27.4026,27.4026,304900.0
2013-12-26 14:00:00,40.54,40.54,40.49,40.52,345700.0,27.4094,27.4094,27.3756,27.3959,345700.0
2013-12-26 14:30:00,40.52,40.56,40.5,40.54,294200.0,27.3959,27.4229,27.3823,27.4094,294200.0
2013-12-26 15:00:00,40.54,40.56,40.52,40.55,311800.0,27.4094,27.4229,27.3959,27.4161,311800.0
2013-12-26 15:30:00,40.55,40.57,40.51,40.53,1051300.0,27.4161,27.4297,27.3891,27.4026,1051300.0
2013-12-27 09:30:00,40.39,40.55,40.3,40.48,466600.0,27.4635,27.5723,27.4023,27.5247,466600.0
2013-12-27 10:00:00,40.48,40.54,40.37,40.41,288000.0,27.5247,27.5655,27.4499,27.4771,288000.0
2013-12-27 10:30:00,40.41,40.47,40.38,40.41,160600.0,27.4771,27.5179,27.4567,27.4771,160600.0
2013-12-27 11:00:00,40.41,40.43,40.37,40.38,270100.0,27.4771,27.4907,27.4499,27.4567,270100.0
2013-12-27 11:30:00,40.39,40.43,40.38,40.42,183200.0,27.4635,27.4907,27.4567,27.4839,183200.0
2013-12-27 12:00:00,40.43,40.43,40.38,40.4,169500.0,27.4907,27.4907,27.4567,27.4703,169500.0
2013-12-27 12:30:00,40.41,40.42,40.38,40.42,120400.0,27.4771,27.4839,27.4567,27.4839,120400.0
2013-12-27 13:00:00,40.41,40.42,40.39,40.39,85900.0,27.4771,27.4839,27.4635,27.4635,85900.0
2013-12-27 13:30:00,40.39,40.41,40.37,40.38,132600.0,27.4635,27.4771,27.4499,27.4567,132600.0
2013-12-27 14:00:00,40.37,40.42,40.37,40.41,204000.0,27.4499,27.4839,27.4499,27.4771,204000.0
2013-12-27 14:30:00,40.41,40.43,40.39,40.4,153400.0,27.4771,27.4907,27.4635,27.4703,153400.0
2013-12-27 15:00:00,40.39,40.41,40.39,40.4,184000.0,27.4635,27.4771,27.4635,27.4703,184000.0
2013-12-27 15:30:00,40.4,40.41,40.36,40.38,801700.0,27.4703,27.4771,27.4431,27.4567,801700.0
2013-12-30 09:30:00,40.38,40.49,40.23,40.25,390500.0,27.4567,27.5315,27.3547,27.3683,390500.0
2013-12-30 10:00:00,40.26,40.29,40.15,40.26,341200.0,27.3751,27.3955,27.3004,27.3751,341200.0
2013-12-30 10:30:00,40.26,40.32,40.24,40.32,196800.0,27.3751,27.4159,27.3615,27.4159,196800.0
2013-12-30 11:00:00,40.32,40.32,40.28,40.3,201600.0,27.4159,27.4159,27.3887,27.4023,201600.0
2013-12-30 11:30:00,40.3,40.31,40.22,40.24,220200.0,27.4023,27.4091,27.348,27.3615,220200.0
2013-12-30 12:00:00,40.24,40.27,40.22,40.26,243000.0,27.3615,27.3819,27.348,27.3751,243000.0
2013-12-30 12:30:00,40.26,40.28,40.23,40.24,146200.0,27.3751,27.3887,27.3547,27.3615,146200.0
2013-12-30 13:00:00,40.23,40.24,40.21,40.22,138000.0,27.3547,27.3615,27.3412,27.348,138000.0
2013-12-30 13:30:00,40.21,40.22,40.16,40.18,246800.0,27.3412,27.348,27.3072,27.3208,246800.0
2013-12-30 14:00:00,40.19,40.22,40.18,40.18,170000.0,27.3276,27.348,27.3208,27.3208,170000.0
2013-12-30 14:30:00,40.18,40.2,40.17,40.17,195900.0,27.3208,27.3344,27.314,27.314,195900.0
2013-12-30 15:00:00,40.17,40.2,40.16,40.2,252400.0,27.314,27.3344,27.3072,27.3344,252400.0
2013-12-30 15:30:00,40.2,40.27,40.18,40.27,969000.0,27.3344,27.3819,27.3208,27.3819,969000.0
2013-12-31 09:30:00,40.4,40.45,40.3,40.4,495300.0,27.4703,27.5043,27.4023,27.4703,495300.0
2013-12-31 10:00:00,40.4,40.43,40.31,40.43,223600.0,27.4703,27.4907,27.4091,27.4907,223600.0
2013-12-31 10:30:00,40.43,40.44,40.31,40.32,211000.0,27.4907,27.4975,27.4091,27.4159,211000.0
2013-12-31 11:00:00,40.33,40.38,40.33,40.36,174600.0,27.4227,27.4567,27.4227,27.4431,174600.0
2013-12-31 11:30:00,40.37,40.38,40.28,40.29,150000.0,27.4499,27.4567,27.3887,27.3955,150000.0
2013-12-31 12:00:00,40.29,40.32,40.24,40.3,259600.0,27.3955,27.4159,27.3615,27.4023,259600.0
2013-12-31 12:30:00,40.3,40.39,40.3,40.39,305100.0,27.4023,27.4635,27.4023,27.4635,305100.0
2013-12-31 13:00:00,40.39,40.39,40.34,40.35,110100.0,27.4635,27.4635,27.4295,27.4363,110100.0
2013-12-31 13:30:00,40.35,40.37,40.34,40.37,221700.0,27.4363,27.4499,27.4295,27.4499,221700.0
2013-12-31 14:00:00,40.37,40.39,40.33,40.34,160100.0,27.4499,27.4635,27.4227,27.4295,160100.0
2013-12-31 14:30:00,40.34,40.34,40.3,40.33,136600.0,27.4295,27.4295,27.4023,27.4227,136600.0
2013-12-31 15:00:00,40.33,40.34,40.3,40.3,169100.0,27.4227,27.4295,27.4023,27.4023,169100.0
2013-12-31 15:30:00,40.31,40.43,40.3,40.39,832500.0,27.4091,27.4907,27.4023,27.4635,832500.0
2014-01-02 09:30:00,39.8,40.05,39.45,40.04,1588300.0,27.0624,27.2324,26.8244,27.2256,1588300.0
2014-01-02 10:00:00,40.03,40.05,39.88,39.92,655900.0,27.2188,27.2324,27.1168,27.144,655900.0
2014-01-02 10:30:00,39.93,40.07,39.92,39.99,347900.0,27.1508,27.246,27.144,27.1916,347900.0
2014-01-02 11:00:00,39.99,40.03,39.96,39.97,458100.0,27.1916,27.2188,27.1712,27.178,458100.0
2014-01-02 11:30:00,39.98,39.98,39.85,39.89,373400.0,27.1848,27.1848,27.0964,27.1236,373400.0
2014-01-02 12:00:00,39.9,39.95,39.88,39.9,171900.0,27.1304,27.1644,27.1168,27.1304,171900.0
2014-01-02 12:30:00,39.91,39.91,39.83,39.91,239700.0,27.1372,27.1372,27.0828,27.1372,239700.0
2014-01-02 13:00:00,39.9,39.96,39.9,39.95,150700.0,27.1304,27.1712,27.1304,27.1644,150700.0
2014-01-02 13:30:00,39.95,39.95,39.86,39.87,286300.0,27.1644,27.1644,27.1032,27.11,286300.0
2014-01-02 14:00:00,39.88,39.94,39.75,39.78,451900.0,27.1168,27.1576,27.0284,27.0488,451900.0
2014-01-02 14:30:00,39.78,39.87,39.77,39.84,255600.0,27.0488,27.11,27.042,27.0896,255600.0
2014-01-02 15:00:00,39.84,39.99,39.84,39.94,559400.0,27.0896,27.1916,27.0896,27.1576,559400.0
2014-01-02 15:30:00,39.95,39.97,39.87,39.9,1040700.0,27.1644,27.178,27.11,27.1304,1040700.0
2014-01-03 09:30:00,39.87,40.14,39.78,40.1,622000.0,27.11,27.2936,27.0488,27.2664,622000.0
2014-01-03 10:00:00,40.11,40.18,40.05,40.05,307100.0,27.2732,27.3208,27.2324,27.2324,307100.0
2014-01-03 10:30:00,40.05,40.11,40.04,40.1,278200.0,27.2324,27.2732,27.2256,27.2664,278200.0
2014-01-03 11:00:00,40.1,40.18,40.05,40.05,337600.0,27.2664,27.3208,27.2324,27.2324,337600.0
2014-01-03 11:30:00,40.05,40.07,40.0,40.02,211400.0,27.2324,27.246,27.1984,27.212,211400.0
2014-01-03 12:00:00,40.01,40.05,39.96,40.03,186600.0,27.2052,27.2324,27.1712,27.2188,186600.0
2014-01-03 12:30:00,40.04,40.08,40.03,40.05,200600.0,27.2256,27.2528,27.2188,27.2324,200600.0
2014-01-03 13:00:00,40.05,40.08,40.01,40.05,119400.0,27.2324,27.2528,27.2052,27.2324,119400.0
2014-01-03 13:30:00,40.05,40.09,40.03,40.08,219400.0,27.2324,27.2596,27.2188,27.2528,219400.0
2014-01-03 14:00:00,40.08,40.12,40.08,40.09,188900.0,27.2528,27.28,27.2528,27.2596,188900.0
2014-01-03 14:30:00,40.1,40.17,40.07,40.13,172700.0,27.2664,27.314,27.246,27.2868,172700.0
2014-01-03 15:00:00,40.12,40.2,40.11,40.2,266100.0,27.28,27.3344,27.2732,27.3344,266100.0
2014-01-03 15:30:00,40.2,40.22,40.04,40.04,1054400.0,27.3344,27.348,27.2256,27.2256,1054400.0
2014-01-06 09:30:00,40.58,40.83,40.55,40.66,1360700.0,27.5927,27.7627,27.5723,27.6471,1360700.0
2014-01-06 10:00:00,40.67,40.84,40.58,40.75,530200.0,27.6539,27.7695,27.5927,27.7083,530200.0
2014-01-06 10:30:00,40.75,40.76,40.69,40.73,640000.0,27.7083,27.7151,27.6675,27.6947,640000.0
2014-01-06 11:00:00,40.72,40.74,40.6,40.61,509300.0,27.6879,27.7015,27.6063,27.6131,509300.0
2014-01-06 11:30:00,40.62,40.62,40.5,40.56,369200.0,27.6199,27.6199,27.5383,27.5791,369200.0
2014-01-06 12:00:00,40.56,40.59,40.53,40.54,251000.0,27.5791,27.5995,27.5587,27.5655,251000.0
2014-01-06 12:30:00,40.55,40.56,40.51,40.55,223500.0,27.5723,27.5791,27.5451,27.5723,223500.0
2014-01-06 13:00:00,40.54,40.57,40.51,40.55,224900.0,27.5655,27.5859,27.5451,27.5723,224900.0
2014-01-06 13:30:00,40.54,40.6,40.51,40.56,268500.0,27.5655,27.6063,27.5451,27.5791,268500.0
2014-01-06 14:00:00,40.55,40.62,40.53,40.6,334200.0,27.5723,27.6199,27.5587,27.6063,334200.0
2014-01-06 14:30:00,40.6,40.65,40.58,40.63,293200.0,27.6063,27.6403,27.5927,27.6267,293200.0
2014-01-06 15:00:00,40.64,40.64,40.55,40.62,521000.0,27.6335,27.6335,27.5723,27.6199,521000.0
2014-01-06 15:30:00,40.62,40.64,40.57,40.59,1362900.0,27.6199,27.6335,27.5859,27.5995,1362900.0
2014-01-07 09:30:00,40.9,41.06,40.75,41.03,2360900.0,27.8103,27.9191,27.7083,27.8987,2360900.0
2014-01-07 10:00:00,41.03,41.11,40.99,41.01,890600.0,27.8987,27.9531,27.8715,27.8851,890600.0
2014-01-07 10:30:00,41.0,41.06,41.0,41.01,518100.0,27.8783,27.9191,27.8783,27.8851,518100.0
2014-01-07 11:00:00,41.0,41.03,40.98,41.0,462800.0,27.8783,27.8987,27.8647,27.8783,462800.0
2014-01-07 11:30:00,41.0,41.02,40.99,41.0,384300.0,27.8783,27.8919,27.8715,27.8783,384300.0
2014-01-07 12:00:00,41.0,41.02,40.98,41.0,447200.0,27.8783,27.8919,27.8647,27.8783,447200.0
2014-01-07 12:30:00,40.99,41.0,40.94,40.96,572400.0,27.8715,27.8783,27.8375,27.8511,572400.0
2014-01-07 13:00:00,40.96,40.96,40.92,40.95,291800.0,27.8511,27.8511,27.8239,27.8443,291800.0
2014-01-07 13:30:00,40.95,40.99,40.94,40.96,582300.0,27.8443,27.8715,27.8375,27.8511,582300.0
2014-01-07 14:00:00,40.96,41.01,40.92,40.99,976500.0,27.8511,27.8851,27.8239,27.8715,976500.0
2014-01-07 14:30:00,41.0,41.03,40.98,40.98,329500.0,27.8783,27.8987,27.8647,27.8647,329500.0
2014-01-07 15:00:00,40.98,41.0,40.96,40.98,389500.0,27.8647,27.8783,27.8511,27.8647,389500.0
2014-01-07 15:30:00,40.98,41.04,40.91,40.92,1728000.0,27.8647,27.9055,27.8171,27.8239,1728000.0
2014-01-08 09:30:00,40.72,41.0,40.65,40.76,1331000.0,27.6879,27.8783,27.6403,27.7151,1331000.0
2014-01-08 10:00:00,40.76,41.0,40.72,40.82,1030900.0,27.7151,27.8783,27.6879,27.7559,1030900.0
2014-01-08 10:30:00,40.82,40.87,40.71,40.83,987500.0,27.7559,27.7899,27.6811,27.7627,987500.0
2014-01-08 11:00:00,40.83,40.98,40.75,40.97,871500.0,27.7627,27.8647,27.7083,27.8579,871500.0
2014-01-08 11:30:00,40.97,41.09,40.92,41.06,515800.0,27.8579,27.9395,27.8239,27.9191,515800.0
2014-01-08 12:00:00,41.07,41.09,40.9,40.9,628800.0,27.9259,27.9395,27.8103,27.8103,628800.0
2014-01-08 12:30:00,40.91,41.07,40.89,41.06,591500.0,27.8171,27.9259,27.8035,27.9191,591500.0
2014-01-08 13:00:00,41.06,41.11,40.96,41.06,395500.0,27.9191,27.9531,27.8511,27.9191,395500.0
2014-01-08 13:30:00,41.06,41.14,41.01,41.07,427500.0,27.9191,27.9735,27.8851,27.9259,427500.0
2014-01-08 14:00:00,41.06,41.11,40.98,41.02,599100.0,27.9191,27.9531,27.8647,27.8919,599100.0
2014-01-08 14:30:00,41.02,41.05,40.97,41.02,338400.0,27.8919,27.9123,27.8579,27.8919,338400.0
2014-01-08 15:00:00,41.02,41.03,40.93,40.95,485000.0,27.8919,27.8987,27.8307,27.8443,485000.0
2014-01-08 15:30:00,40.95,41.11,40.95,41.08,1041400.0,27.8443,27.9531,27.8443,27.9327,1041400.0
2014-01-09 09:30:00,41.3,41.49,41.17,41.49,1000200.0,28.0823,28.2115,27.9939,28.2115,1000200.0
2014-01-09 10:00:00,41.49,41.5,41.3,41.32,772000.0,28.2115,28.2183,28.0823,28.0959,772000.0
2014-01-09 10:30:00,41.32,41.33,41.08,41.1,845500.0,28.0959,28.1027,27.9327,27.9463,845500.0
2014-01-09 11:00:00,41.09,41.1,40.97,41.09,688500.0,27.9395,27.9463,27.8579,27.9395,688500.0
2014-01-09 11:30:00,41.09,41.26,41.08,41.22,681600.0,27.9395,28.0551,27.9327,28.0279,681600.0
2014-01-09 12:00:00,41.23,41.24,41.2,41.22,218300.0,28.0347,28.0415,28.0143,28.0279,218300.0
2014-01-09 12:30:00,41.23,41.27,41.22,41.26,205300.0,28.0347,28.0619,28.0279,28.0551,205300.0
2014-01-09 13:00:00,41.26,41.31,41.26,41.29,429800.0,28.0551,28.0891,28.0551,28.0755,429800.0
2014-01-09 13:30:00,41.3,41.3,41.17,41.21,377900.0,28.0823,28.0823,27.9939,28.0211,377900.0
2014-01-09 14:00:00,41.22,41.28,41.19,41.27,381500.0,28.0279,28.0687,28.0075,28.0619,381500.0
2014-01-09 14:30:00,41.28,41.32,41.25,41.28,645000.0,28.0687,28.0959,28.0483,28.0687,645000.0
2014-01-09 15:00:00,41.27,41.36,41.27,41.34,396700.0,28.0619,28.1231,28.0619,28.1095,396700.0
2014-01-09 15:30:00,41.34,41.36,41.28,41.35,1444900.0,28.1095,28.1231,28.0687,28.1163,1444900.0
2014-01-10 09:30:00,41.28,41.3,41.01,41.13,555300.0,28.0687,28.0823,27.8851,27.9667,555300.0
2014-01-10 10:00:00,41.13,41.2,40.98,41.12,427200.0,27.9667,28.0143,27.8647,27.9599,427200.0
2014-01-10 10:30:00,41.12,41.15,41.02,41.12,367200.0,27.9599,27.9803,27.8919,27.9599,367200.0
2014-01-10 11:00:00,41.12,41.15,40.93,40.96,426000.0,27.9599,27.9803,27.8307,27.8511,426000.0
2014-01-10 11:30:00,40.96,40.96,40.84,40.91,532900.0,27.8511,27.8511,27.7695,27.8171,532900.0
2014-01-10 12:00:00,40.91,40.92,40.86,40.87,306900.0,27.8171,27.8239,27.7831,27.7899,306900.0
2014-01-10 12:30:00,40.88,41.01,40.88,40.93,447300.0,27.7967,27.8851,27.7967,27.8307,447300.0
2014-01-10 13:00:00,40.94,40.95,40.88,40.89,270600.0,27.8375,27.8443,27.7967,27.8035,270600.0
2014-01-10 13:30:00,40.89,40.89,40.83,40.83,542100.0,27.8035,27.8035,27.7627,27.7627,542100.0
2014-01-10 14:00:00,40.84,40.88,40.79,40.85,599400.0,27.7695,27.7967,27.7355,27.7763,599400.0
2014-01-10 14:30:00,40.84,40.88,40.82,40.86,285300.0,27.7695,27.7967,27.7559,27.7831,285300.0
2014-01-10 15:00:00,40.86,40.99,40.86,40.99,499300.0,27.7831,27.8715,27.7831,27.8715,499300.0
2014-01-10 15:30:00,40.98,41.03,40.97,41.01,1114800.0,27.8647,27.8987,27.8579,27.8851,1114800.0
2014-01-13 09:30:00,40.87,41.07,40.86,40.95,455200.0,27.7899,27.9259,27.7831,27.8443,455200.0
2014-01-13 10:00:00,40.95,41.13,40.94,41.13,314200.0,27.8443,27.9667,27.8375,27.9667,314200.0
2014-01-13 10:30:00,41.13,41.15,41.06,41.07,248800.0,27.9667,27.9803,27.9191,27.9259,248800.0
2014-01-13 11:00:00,41.07,41.08,40.93,40.95,218000.0,27.9259,27.9327,27.8307,27.8443,218000.0
2014-01-13 11:30:00,40.95,41.08,40.95,41.07,303000.0,27.8443,27.9327,27.8443,27.9259,303000.0
2014-01-13 12:00:00,41.08,41.12,41.04,41.06,345100.0,27.9327,27.9599,27.9055,27.9191,345100.0
2014-01-13 12:30:00,41.05,41.08,40.97,41.0,263100.0,27.9123,27.9327,27.8579,27.8783,263100.0
2014-01-13 13:00:00,40.99,41.03,40.95,41.01,297800.0,27.8715,27.8987,27.8443,27.8851,297800.0
2014-01-13 13:30:00,41.01,41.01,40.9,40.97,405800.0,27.8851,27.8851,27.8103,27.8579,405800.0
2014-01-13 14:00:00,40.97,40.97,40.89,40.91,333200.0,27.8579,27.8579,27.8035,27.8171,333200.0
2014-01-13 14:30:00,40.91,40.92,40.84,40.88,344800.0,27.8171,27.8239,27.7695,27.7967,344800.0
2014-01-13 15:00:00,40.87,40.88,40.79,40.8,424700.0,27.7899,27.7967,27.7355,27.7423,424700.0
2014-01-13 15:30:00,40.8,40.81,40.71,40.77,1044400.0,27.7423,27.7491,27.6811,27.7219,1044400.0
2014-01-14 09:30:00,40.88,40.99,40.58,40.72,510800.0,27.7967,27.8715,27.5927,27.6879,510800.0
2014-01-14 10:00:00,40.71,40.8,40.61,40.64,389300.0,27.6811,27.7423,27.6131,27.6335,389300.0
2014-01-14 10:30:00,40.64,40.72,40.61,40.68,337300.0,27.6335,27.6879,27.6131,27.6607,337300.0
2014-01-14 11:00:00,40.68,40.76,40.64,40.71,349700.0,27.6607,27.7151,27.6335,27.6811,349700.0
2014-01-14 11:30:00,40.72,40.86,40.72,40.83,337100.0,27.6879,27.7831,27.6879,27.7627,337100.0
2014-01-14 12:00:00,40.83,40.93,40.8,40.92,230300.0,27.7627,27.8307,27.7423,27.8239,230300.0
2014-01-14 12:30:00,40.92,40.98,40.92,40.95,300400.0,27.8239,27.8647,27.8239,27.8443,300400.0
2014-01-14 13:00:00,40.95,40.95,40.89,40.9,453500.0,27.8443,27.8443,27.8035,27.8103,453500.0
2014-01-14 13:30:00,40.9,40.9,40.76,40.78,471600.0,27.8103,27.8103,27.7151,27.7287,471600.0
2014-01-14 14:00:00,40.77,40.79,40.72,40.77,399100.0,27.7219,27.7355,27.6879,27.7219,399100.0
2014-01-14 14:30:00,40.77,40.8,40.75,40.78,398600.0,27.7219,27.7423,27.7083,27.7287,398600.0
2014-01-14 15:00:00,40.79,40.87,40.78,40.87,452700.0,27.7355,27.7899,27.7287,27.7899,452700.0
2014-01-14 15:30:00,40.86,40.89,40.83,40.89,1155000.0,27.7831,27.8035,27.7627,27.8035,1155000.0
2014-01-15 09:30:00,41.19,41.3,41.08,41.23,682000.0,28.0075,28.0823,27.9327,28.0347,682000.0
2014-01-15 10:00:00,41.23,41.39,41.22,41.24,629600.0,28.0347,28.1435,28.0279,28.0415,629600.0
2014-01-15 10:30:00,41.24,41.3,41.19,41.26,476200.0,28.0415,28.0823,28.0075,28.0551,476200.0
2014-01-15 11:00:00,41.27,41.39,41.25,41.29,316300.0,28.0619,28.1435,28.0483,28.0755,316300.0
2014-01-15 11:30:00,41.28,41.45,41.27,41.43,2994900.0,28.0687,28.1843,28.0619,28.1707,2994900.0
2014-01-15 12:00:00,41.44,41.57,41.43,41.54,721000.0,28.1775,28.2659,28.1707,28.2455,721000.0
2014-01-15 12:30:00,41.54,41.57,41.44,41.46,448800.0,28.2455,28.2659,28.1775,28.1911,448800.0
2014-01-15 13:00:00,41.47,41.5,41.44,41.46,366100.0,28.1979,28.2183,28.1775,28.1911,366100.0
2014-01-15 13:30:00,41.45,41.5,41.42,41.46,1213800.0,28.1843,28.2183,28.1639,28.1911,1213800.0
2014-01-15 14:00:00,41.46,41.55,41.44,41.51,420400.0,28.1911,28.2523,28.1775,28.2251,420400.0
2014-01-15 14:30:00,41.52,41.53,41.46,41.47,482900.0,28.2319,28.2387,28.1911,28.1979,482900.0
2014-01-15 15:00:00,41.47,41.48,41.39,41.44,632800.0,28.1979,28.2047,28.1435,28.1775,632800.0
2014-01-15 15:30:00,41.43,41.53,41.43,41.52,1854200.0,28.1707,28.2387,28.1707,28.2319,1854200.0
2014-01-16 09:30:00,41.43,41.48,41.33,41.44,703900.0,28.1707,28.2047,28.1027,28.1775,703900.0
2014-01-16 10:00:00,41.44,41.48,41.3,41.33,625200.0,28.1775,28.2047,28.0823,28.1027,625200.0
2014-01-16 10:30:00,41.32,41.39,41.3,41.34,546300.0,28.0959,28.1435,28.0823,28.1095,546300.0
2014-01-16 11:00:00,41.34,41.34,41.19,41.22,277400.0,28.1095,28.1095,28.0075,28.0279,277400.0
2014-01-16 11:30:00,41.22,41.42,41.22,41.37,361400.0,28.0279,28.1639,28.0279,28.1299,361400.0
2014-01-16 12:00:00,41.36,41.39,41.25,41.28,321200.0,28.1231,28.1435,28.0483,28.0687,321200.0
2014-01-16 12:30:00,41.28,41.31,41.26,41.3,166600.0,28.0687,28.0891,28.0551,28.0823,166600.0
2014-01-16 13:00:00,41.29,41.31,41.26,41.3,290100.0,28.0755,28.0891,28.0551,28.0823,290100.0
2014-01-16 13:30:00,41.3,41.31,41.26,41.31,299900.0,28.0823,28.0891,28.0551,28.0891,299900.0
2014-01-16 14:00:00,41.31,41.35,41.3,41.33,551300.0,28.0891,28.1163,28.0823,28.1027,551300.0
2014-01-16 14:30:00,41.32,41.38,41.31,41.37,522400.0,28.0959,28.1367,28.0891,28.1299,522400.0
2014-01-16 15:00:00,41.36,41.38,41.33,41.37,386700.0,28.1231,28.1367,28.1027,28.1299,386700.0
2014-01-16 15:30:00,41.37,41.48,41.35,41.47,1726300.0,28.1299,28.2047,28.1163,28.1979,1726300.0
2014-01-17 09:30:00,41.62,41.66,41.34,41.38,2294700.0,28.2999,28.3271,28.1095,28.1367,2294700.0
2014-01-17 10:00:00,41.39,41.51,41.36,41.42,1025200.0,28.1435,28.2251,28.1231,28.1639,1025200.0
2014-01-17 10:30:00,41.42,41.51,41.42,41.51,582500.0,28.1639,28.2251,28.1639,28.2251,582500.0
2014-01-17 11:00:00,41.51,41.64,41.48,41.58,439700.0,28.2251,28.3135,28.2047,28.2727,439700.0
2014-01-17 11:30:00,41.57,41.61,41.57,41.59,443300.0,28.2659,28.2931,28.2659,28.2795,443300.0
2014-01-17 12:00:00,41.59,41.63,41.59,41.62,367600.0,28.2795,28.3067,28.2795,28.2999,367600.0
2014-01-17 12:30:00,41.61,41.63,41.6,41.62,325600.0,28.2931,28.3067,28.2863,28.2999,325600.0
2014-01-17 13:00:00,41.62,41.64,41.6,41.63,626000.0,28.2999,28.3135,28.2863,28.3067,626000.0
2014-01-17 13:30:00,41.62,41.63,41.55,41.59,270000.0,28.2999,28.3067,28.2523,28.2795,270000.0
2014-01-17 14:00:00,41.59,41.59,41.51,41.53,295100.0,28.2795,28.2795,28.2251,28.2387,295100.0
2014-01-17 14:30:00,41.52,41.55,41.45,41.46,319800.0,28.2319,28.2523,28.1843,28.1911,319800.0
2014-01-17 15:00:00,41.46,41.5,41.41,41.48,525900.0,28.1911,28.2183,28.1571,28.2047,525900.0
2014-01-17 15:30:00,41.47,41.5,41.38,41.46,1145300.0,28.1979,28.2183,28.1367,28.1911,1145300.0
2014-01-21 09:30:00,41.68,41.72,41.46,41.64,1208200.0,28.3407,28.3679,28.1911,28.3135,1208200.0
2014-01-21 10:00:00,41.64,41.71,41.63,41.71,1099300.0,28.3135,28.3611,28.3067,28.3611,1099300.0
2014-01-21 10:30:00,41.7,41.77,41.63,41.73,1025000.0,28.3543,28.4019,28.3067,28.3747,1025000.0
2014-01-21 11:00:00,41.74,41.86,41.43,41.43,815300.0,28.3815,28.4631,28.1707,28.1707,815300.0
2014-01-21 11:30:00,41.43,41.53,41.36,41.44,438700.0,28.1707,28.2387,28.1231,28.1775,438700.0
2014-01-21 12:00:00,41.44,41.47,41.34,41.47,780500.0,28.1775,28.1979,28.1095,28.1979,780500.0
2014-01-21 12:30:00,41.47,41.53,41.46,41.52,422500.0,28.1979,28.2387,28.1911,28.2319,422500.0
2014-01-21 13:00:00,41.52,41.59,41.51,41.55,296100.0,28.2319,28.2795,28.2251,28.2523,296100.0
2014-01-21 13:30:00,41.56,41.6,41.55,41.57,615800.0,28.2591,28.2863,28.2523,28.2659,615800.0
2014-01-21 14:00:00,41.58,41.59,41.51,41.55,276100.0,28.2727,28.2795,28.2251,28.2523,276100.0
2014-01-21 14:30:00,41.55,41.59,41.48,41.51,337400.0,28.2523,28.2795,28.2047,28.2251,337400.0
2014-01-21 15:00:00,41.5,41.54,41.47,41.52,412300.0,28.2183,28.2455,28.1979,28.2319,412300.0
2014-01-21 15:30:00,41.51,41.6,41.5,41.6,952700.0,28.2251,28.2863,28.2183,28.2863,952700.0
2014-01-22 09:30:00,41.39,41.6,40.65,41.16,2283300.0,28.1435,28.2863,27.6403,27.9871,2283300.0
2014-01-22 10:00:00,41.16,41.43,41.15,41.3,1338200.0,27.9871,28.1707,27.9803,28.0823,1338200.0
2014-01-22 10:30:00,41.29,41.48,41.25,41.46,639400.0,28.0755,28.2047,28.0483,28.1911,639400.0
2014-01-22 11:00:00,41.46,41.61,41.46,41.49,440300.0,28.1911,28.2931,28.1911,28.2115,440300.0
2014-01-22 11:30:00,41.49,41.55,41.45,41.47,422600.0,28.2115,28.2523,28.1843,28.1979,422600.0
2014-01-22 12:00:00,41.47,41.79,41.38,41.58,676600.0,28.1979,28.4155,28.1367,28.2727,676600.0
2014-01-22 12:30:00,41.57,41.66,41.5,41.56,340300.0,28.2659,28.3271,28.2183,28.2591,340300.0
2014-01-22 13:00:00,41.56,41.64,41.5,41.64,286900.0,28.2591,28.3135,28.2183,28.3135,286900.0
2014-01-22 13:30:00,41.64,41.65,41.44,41.44,404800.0,28.3135,28.3203,28.1775,28.1775,404800.0
2014-01-22 14:00:00,41.44,41.51,41.32,41.47,689500.0,28.1775,28.2251,28.0959,28.1979,689500.0
2014-01-22 14:30:00,41.48,41.58,41.48,41.55,492000.0,28.2047,28.2727,28.2047,28.2523,492000.0
2014-01-22 15:00:00,41.55,41.57,41.47,41.54,544900.0,28.2523,28.2659,28.1979,28.2455,544900.0
2014-01-22 15:30:00,41.53,41.53,41.43,41.44,1234500.0,28.2387,28.2387,28.1707,28.1775,1234500.0
2014-01-23 09:30:00,41.26,41.26,40.37,40.56,1819400.0,28.0551,28.0551,27.4499,27.5791,1819400.0
2014-01-23 10:00:00,40.55,40.71,40.45,40.64,1004000.0,27.5723,27.6811,27.5043,27.6335,1004000.0
2014-01-23 10:30:00,40.64,40.79,40.6,40.72,646300.0,27.6335,27.7355,27.6063,27.6879,646300.0
2014-01-23 11:00:00,40.72,40.76,40.6,40.65,474700.0,27.6879,27.7151,27.6063,27.6403,474700.0
2014-01-23 11:30:00,40.65,40.66,40.6,40.62,378000.0,27.6403,27.6471,27.6063,27.6199,378000.0
2014-01-23 12:00:00,40.62,40.63,40.52,40.54,293500.0,27.6199,27.6267,27.5519,27.5655,293500.0
2014-01-23 12:30:00,40.54,40.63,40.5,40.56,327800.0,27.5655,27.6267,27.5383,27.5791,327800.0
2014-01-23 13:00:00,40.57,40.58,40.48,40.48,465900.0,27.5859,27.5927,27.5247,27.5247,465900.0
2014-01-23 13:30:00,40.48,40.5,40.31,40.35,673700.0,27.5247,27.5383,27.4091,27.4363,673700.0
2014-01-23 14:00:00,40.35,40.51,40.35,40.47,703600.0,27.4363,27.5451,27.4363,27.5179,703600.0
2014-01-23 14:30:00,40.47,40.55,40.45,40.53,538600.0,27.5179,27.5723,27.5043,27.5587,538600.0
2014-01-23 15:00:00,40.54,40.65,40.45,40.65,817200.0,27.5655,27.6403,27.5043,27.6403,817200.0
2014-01-23 15:30:00,40.65,40.86,40.64,40.74,2813600.0,27.6403,27.7831,27.6335,27.7015,2813600.0
2014-01-24 09:30:00,40.48,40.74,40.35,40.65,995100.0,27.5247,27.7015,27.4363,27.6403,995100.0
2014-01-24 10:00:00,40.64,40.67,40.56,40.6,675000.0,27.6335,27.6539,27.5791,27.6063,675000.0
2014-01-24 10:30:00,40.59,40.61,40.4,40.55,909800.0,27.5995,27.6131,27.4703,27.5723,909800.0
2014-01-24 11:00:00,40.56,40.6,40.44,40.49,531700.0,27.5791,27.6063,27.4975,27.5315,531700.0
2014-01-24 11:30:00,40.49,40.6,40.48,40.56,370600.0,27.5315,27.6063,27.5247,27.5791,370600.0
2014-01-24 12:00:00,40.56,40.56,40.34,40.4,409300.0,27.5791,27.5791,27.4295,27.4703,409300.0
2014-01-24 12:30:00,40.4,40.42,40.31,40.37,361800.0,27.4703,27.4839,27.4091,27.4499,361800.0
2014-01-24 13:00:00,40.37,40.46,40.32,40.42,475900.0,27.4499,27.5111,27.4159,27.4839,475900.0
2014-01-24 13:30:00,40.43,40.46,40.36,40.44,310400.0,27.4907,27.5111,27.4431,27.4975,310400.0
2014-01-24 14:00:00,40.44,40.44,40.23,40.25,465600.0,27.4975,27.4975,27.3547,27.3683,465600.0
2014-01-24 14:30:00,40.25,40.34,40.24,40.3,513800.0,27.3683,27.4295,27.3615,27.4023,513800.0
2014-01-24 15:00:00,40.3,40.34,40.14,40.23,690600.0,27.4023,27.4295,27.2936,27.3547,690600.0
2014-01-24 15:30:00,40.23,40.3,40.15,40.15,1724000.0,27.3547,27.4023,27.3004,27.3004,1724000.0
2014-01-27 09:30:00,40.11,40.42,40.01,40.23,575000.0,27.2732,27.4839,27.2052,27.3547,575000.0
2014-01-27 10:00:00,40.22,40.34,40.17,40.18,572100.0,27.348,27.4295,27.314,27.3208,572100.0
2014-01-27 10:30:00,40.19,40.27,40.12,40.2,566400.0,27.3276,27.3819,27.28,27.3344,566400.0
2014-01-27 11:00:00,40.2,40.31,40.19,40.22,782300.0,27.3344,27.4091,27.3276,27.348,782300.0
2014-01-27 11:30:00,40.22,40.25,40.01,40.02,462900.0,27.348,27.3683,27.2052,27.212,462900.0
2014-01-27 12:00:00,40.02,40.12,39.94,40.08,476300.0,27.212,27.28,27.1576,27.2528,476300.0
2014-01-27 12:30:00,40.07,40.18,40.03,40.07,227800.0,27.246,27.3208,27.2188,27.246,227800.0
2014-01-27 13:00:00,40.07,40.16,40.06,40.14,226400.0,27.246,27.3072,27.2392,27.2936,226400.0
2014-01-27 13:30:00,40.15,40.25,40.11,40.2,454900.0,27.3004,27.3683,27.2732,27.3344,454900.0
2014-01-27 14:00:00,40.2,40.26,40.13,40.17,294100.0,27.3344,27.3751,27.2868,27.314,294100.0
2014-01-27 14:30:00,40.17,40.33,40.16,40.25,470200.0,27.314,27.4227,27.3072,27.3683,470200.0
2014-01-27 15:00:00,40.25,40.25,40.14,40.16,274200.0,27.3683,27.3683,27.2936,27.3072,274200.0
2014-01-27 15:30:00,40.16,40.21,40.04,40.04,1334900.0,27.3072,27.3412,27.2256,27.2256,1334900.0
2014-01-28 09:30:00,40.18,40.52,40.1,40.42,717800.0,27.3208,27.5519,27.2664,27.4839,717800.0
2014-01-28 10:00:00,40.42,40.59,40.42,40.57,660500.0,27.4839,27.5995,27.4839,27.5859,660500.0
2014-01-28 10:30:00,40.57,40.62,40.53,40.54,385100.0,27.5859,27.6199,27.5587,27.5655,385100.0
2014-01-28 11:00:00,40.54,40.58,40.47,40.51,404200.0,27.5655,27.5927,27.5179,27.5451,404200.0
2014-01-28 11:30:00,40.51,40.51,40.36,40.48,436200.0,27.5451,27.5451,27.4431,27.5247,436200.0
2014-01-28 12:00:00,40.49,40.59,40.45,40.58,452900.0,27.5315,27.5995,27.5043,27.5927,452900.0
2014-01-28 12:30:00,40.59,40.64,40.56,40.64,494800.0,27.5995,27.6335,27.5791,27.6335,494800.0
2014-01-28 13:00:00,40.64,40.66,40.57,40.6,434600.0,27.6335,27.6471,27.5859,27.6063,434600.0
2014-01-28 13:30:00,40.6,40.62,40.54,40.56,258700.0,27.6063,27.6199,27.5655,27.5791,258700.0
2014-01-28 14:00:00,40.56,40.57,40.52,40.53,367300.0,27.5791,27.5859,27.5519,27.5587,367300.0
2014-01-28 14:30:00,40.53,40.59,40.53,40.55,248900.0,27.5587,27.5995,27.5587,27.5723,248900.0
2014-01-28 15:00:00,40.55,40.56,40.48,40.5,404300.0,27.5723,27.5791,27.5247,27.5383,404300.0
2014-01-28 15:30:00,40.51,40.58,40.46,40.53,1215300.0,27.5451,27.5927,27.5111,27.5587,1215300.0
2014-01-29 09:30:00,40.31,40.6,40.16,40.4,868900.0,27.4091,27.6063,27.3072,27.4703,868900.0
2014-01-29 10:00:00,40.41,40.46,40.24,40.34,822900.0,27.4771,27.5111,27.3615,27.4295,822900.0
2014-01-29 10:30:00,40.34,40.45,40.31,40.4,383700.0,27.4295,27.5043,27.4091,27.4703,383700.0
2014-01-29 11:00:00,40.4,40.5,40.4,40.48,588100.0,27.4703,27.5383,27.4703,27.5247,588100.0
2014-01-29 11:30:00,40.48,40.54,40.39,40.54,266000.0,27.5247,27.5655,27.4635,27.5655,266000.0
2014-01-29 12:00:00,40.54,40.55,40.3,40.33,321400.0,27.5655,27.5723,27.4023,27.4227,321400.0
2014-01-29 12:30:00,40.33,40.34,40.12,40.18,851300.0,27.4227,27.4295,27.28,27.3208,851300.0
2014-01-29 13:00:00,40.18,40.21,40.09,40.12,540800.0,27.3208,27.3412,27.2596,27.28,540800.0
2014-01-29 13:30:00,40.12,40.14,39.93,39.98,1067700.0,27.28,27.2936,27.1508,27.1848,1067700.0
2014-01-29 14:00:00,39.97,40.02,39.73,39.89,1383200.0,27.178,27.212,27.0148,27.1236,1383200.0
2014-01-29 14:30:00,39.89,39.99,39.8,39.86,1089000.0,27.1236,27.1916,27.0624,27.1032,1089000.0
2014-01-29 15:00:00,39.85,39.86,39.69,39.74,1382700.0,27.0964,27.1032,26.9876,27.0216,1382700.0
2014-01-29 15:30:00,39.75,39.91,39.72,39.77,3103500.0,27.0284,27.1372,27.008,27.042,3103500.0
2014-01-30 09:30:00,40.1,40.19,39.9,39.91,626900.0,27.2664,27.3276,27.1304,27.1372,626900.0
2014-01-30 10:00:00,39.91,39.93,39.74,39.77,703100.0,27.1372,27.1508,27.0216,27.042,703100.0
2014-01-30 10:30:00,39.76,39.91,39.76,39.86,529000.0,27.0352,27.1372,27.0352,27.1032,529000.0
2014-01-30 11:00:00,39.86,39.98,39.8,39.97,1706000.0,27.1032,27.1848,27.0624,27.178,1706000.0
2014-01-30 11:30:00,39.98,40.08,39.94,40.07,510900.0,27.1848,27.2528,27.1576,27.246,510900.0
2014-01-30 12:00:00,40.06,40.07,40.01,40.06,251800.0,27.2392,27.246,27.2052,27.2392,251800.0
2014-01-30 12:30:00,40.06,40.15,40.03,40.09,333000.0,27.2392,27.3004,27.2188,27.2596,333000.0
2014-01-30 13:00:00,40.08,40.11,40.05,40.09,299600.0,27.2528,27.2732,27.2324,27.2596,299600.0
2014-01-30 13:30:00,40.09,40.14,40.05,40.07,329200.0,27.2596,27.2936,27.2324,27.246,329200.0
2014-01-30 14:00:00,40.07,40.08,39.99,40.05,327600.0,27.246,27.2528,27.1916,27.2324,327600.0
2014-01-30 14:30:00,40.06,40.11,40.05,40.06,293200.0,27.2392,27.2732,27.2324,27.2392,293200.0
2014-01-30 15:00:00,40.07,40.18,40.06,40.14,436900.0,27.246,27.3208,27.2392,27.2936,436900.0
2014-01-30 15:30:00,40.15,40.17,40.07,40.12,1257700.0,27.3004,27.314,27.246,27.28,1257700.0
2014-01-31 09:30:00,39.67,40.0,39.55,39.87,963600.0,26.974,27.1984,26.8924,27.11,963600.0
2014-01-31 10:00:00,39.88,40.02,39.73,39.77,480700.0,27.1168,27.212,27.0148,27.042,480700.0
2014-01-31 10:30:00,39.77,39.93,39.69,39.86,392600.0,27.042,27.1508,26.9876,27.1032,392600.0
2014-01-31 11:00:00,39.87,40.04,39.85,39.98,292600.0,27.11,27.2256,27.0964,27.1848,292600.0
2014-01-31 11:30:00,39.97,40.01,39.83,39.91,293500.0,27.178,27.2052,27.0828,27.1372,293500.0
2014-01-31 12:00:00,39.91,39.96,39.88,39.9,206200.0,27.1372,27.1712,27.1168,27.1304,206200.0
2014-01-31 12:30:00,39.91,39.91,39.8,39.86,199800.0,27.1372,27.1372,27.0624,27.1032,199800.0
2014-01-31 13:00:00,39.87,39.88,39.81,39.86,190600.0,27.11,27.1168,27.0692,27.1032,190600.0
2014-01-31 13:30:00,39.87,40.04,39.86,40.02,220300.0,27.11,27.2256,27.1032,27.212,220300.0
2014-01-31 14:00:00,40.03,40.07,40.01,40.05,330300.0,27.2188,27.246,27.2052,27.2324,330300.0
2014-01-31 14:30:00,40.05,40.11,39.97,39.99,371300.0,27.2324,27.2732,27.178,27.1916,371300.0
2014-01-31 15:00:00,39.98,39.98,39.84,39.87,526600.0,27.1848,27.1848,27.0896,27.11,526600.0
2014-01-31 15:30:00,39.87,39.9,39.69,39.72,1215200.0,27.11,27.1304,26.9876,27.008,1215200.0
2014-02-03 09:30:00,39.7,39.77,39.57,39.6,580200.0,26.9944,27.042,26.906,26.9264,580200.0
2014-02-03 10:00:00,39.6,39.6,39.23,39.33,632300.0,26.9264,26.9264,26.6748,26.7428,632300.0
2014-02-03 10:30:00,39.33,39.42,39.24,39.27,573900.0,26.7428,26.804,26.6816,26.702,573900.0
2014-02-03 11:00:00,39.27,39.27,39.14,39.18,546000.0,26.702,26.702,26.6136,26.6408,546000.0
2014-02-03 11:30:00,39.19,39.25,39.1,39.14,515100.0,26.6476,26.6884,26.5864,26.6136,515100.0
2014-02-03 12:00:00,39.14,39.22,39.06,39.22,570500.0,26.6136,26.668,26.5592,26.668,570500.0
2014-02-03 12:30:00,39.21,39.27,39.19,39.2,470100.0,26.6612,26.702,26.6476,26.6544,470100.0
2014-02-03 13:00:00,39.2,39.21,39.08,39.1,503200.0,26.6544,26.6612,26.5728,26.5864,503200.0
2014-02-03 13:30:00,39.1,39.16,39.02,39.11,641400.0,26.5864,26.6272,26.532,26.5932,641400.0
2014-02-03 14:00:00,39.11,39.15,39.06,39.08,561900.0,26.5932,26.6204,26.5592,26.5728,561900.0
2014-02-03 14:30:00,39.08,39.08,38.89,38.89,640300.0,26.5728,26.5728,26.4436,26.4436,640300.0
2014-02-03 15:00:00,38.89,38.94,38.82,38.89,869300.0,26.4436,26.4776,26.396,26.4436,869300.0
2014-02-03 15:30:00,38.89,38.92,38.73,38.79,2013100.0,26.4436,26.464,26.3348,26.3756,2013100.0
2014-02-04 09:30:00,38.99,39.17,38.72,39.02,839200.0,26.5116,26.634,26.328,26.532,839200.0
2014-02-04 10:00:00,39.02,39.06,38.88,38.95,585200.0,26.532,26.5592,26.4368,26.4844,585200.0
2014-02-04 10:30:00,38.95,39.02,38.88,38.9,405500.0,26.4844,26.532,26.4368,26.4504,405500.0
2014-02-04 11:00:00,38.9,39.05,38.89,39.03,371000.0,26.4504,26.5524,26.4436,26.5388,371000.0
2014-02-04 11:30:00,39.04,39.2,39.04,39.2,328600.0,26.5456,26.6544,26.5456,26.6544,328600.0
2014-02-04 12:00:00,39.2,39.26,39.13,39.23,264900.0,26.6544,26.6952,26.6068,26.6748,264900.0
2014-02-04 12:30:00,39.23,39.26,39.16,39.18,223900.0,26.6748,26.6952,26.6272,26.6408,223900.0
2014-02-04 13:00:00,39.18,39.24,39.12,39.15,233600.0,26.6408,26.6816,26.6,26.6204,233600.0
2014-02-04 13:30:00,39.15,39.18,38.98,39.01,313800.0,26.6204,26.6408,26.5048,26.5252,313800.0
2014-02-04 14:00:00,39.01,39.08,38.98,39.05,314100.0,26.5252,26.5728,26.5048,26.5524,314100.0
2014-02-04 14:30:00,39.06,39.14,39.05,39.13,339300.0,26.5592,26.6136,26.5524,26.6068,339300.0
2014-02-04 15:00:00,39.13,39.15,38.96,38.97,495300.0,26.6068,26.6204,26.4912,26.498,495300.0
2014-02-04 15:30:00,38.98,39.17,38.95,39.1,1110800.0,26.5048,26.634,26.4844,26.5864,1110800.0
2014-02-05 09:30:00,39.06,39.31,38.9,39.01,609300.0,26.5592,26.7292,26.4504,26.5252,609300.0
2014-02-05 10:00:00,39.02,39.23,38.89,38.95,467700.0,26.532,26.6748,26.4436,26.4844,467700.0
2014-02-05 10:30:00,38.95,39.08,38.93,39.03,452400.0,26.4844,26.5728,26.4708,26.5388,452400.0
2014-02-05 11:00:00,39.03,39.1,38.98,39.1,330600.0,26.5388,26.5864,26.5048,26.5864,330600.0
2014-02-05 11:30:00,39.1,39.21,39.1,39.17,289500.0,26.5864,26.6612,26.5864,26.634,289500.0
2014-02-05 12:00:00,39.16,39.19,39.08,39.12,260600.0,26.6272,26.6476,26.5728,26.6,260600.0
2014-02-05 12:30:00,39.12,39.13,39.09,39.12,242400.0,26.6,26.6068,26.5796,26.6,242400.0
2014-02-05 13:00:00,39.12,39.22,39.12,39.17,273800.0,26.6,26.668,26.6,26.634,273800.0
2014-02-05 13:30:00,39.17,39.24,39.16,39.16,206500.0,26.634,26.6816,26.6272,26.6272,206500.0
2014-02-05 14:00:00,39.17,39.2,39.09,39.11,229300.0,26.634,26.6544,26.5796,26.5932,229300.0
2014-02-05 14:30:00,39.12,39.13,39.02,39.07,369300.0,26.6,26.6068,26.532,26.566,369300.0
2014-02-05 15:00:00,39.07,39.15,39.06,39.15,485700.0,26.566,26.6204,26.5592,26.6204,485700.0
2014-02-05 15:30:00,39.14,39.22,39.11,39.13,1012900.0,26.6136,26.668,26.5932,26.6068,1012900.0
2014-02-06 09:30:00,39.23,39.34,39.16,39.27,524900.0,26.6748,26.7496,26.6272,26.702,524900.0
2014-02-06 10:00:00,39.27,39.28,39.12,39.16,325000.0,26.702,26.7088,26.6,26.6272,325000.0
2014-02-06 10:30:00,39.16,39.29,39.16,39.25,585400.0,26.6272,26.7156,26.6272,26.6884,585400.0
2014-02-06 11:00:00,39.25,39.39,39.25,39.33,406600.0,26.6884,26.7836,26.6884,26.7428,406600.0
2014-02-06 11:30:00,39.33,39.44,39.32,39.38,259300.0,26.7428,26.8176,26.736,26.7768,259300.0
2014-02-06 12:00:00,39.37,39.48,39.37,39.44,420600.0,26.77,26.8448,26.77,26.8176,420600.0
2014-02-06 12:30:00,39.43,39.52,39.42,39.45,365400.0,26.8108,26.872,26.804,26.8244,365400.0
2014-02-06 13:00:00,39.45,39.51,39.43,39.45,372100.0,26.8244,26.8652,26.8108,26.8244,372100.0
2014-02-06 13:30:00,39.46,39.51,39.46,39.48,205300.0,26.8312,26.8652,26.8312,26.8448,205300.0
2014-02-06 14:00:00,39.49,39.62,39.49,39.6,423000.0,26.8516,26.94,26.8516,26.9264,423000.0
2014-02-06 14:30:00,39.6,39.7,39.6,39.66,364200.0,26.9264,26.9944,26.9264,26.9672,364200.0
2014-02-06 15:00:00,39.66,39.77,39.65,39.75,606700.0,26.9672,27.042,26.9604,27.0284,606700.0
2014-02-06 15:30:00,39.75,39.84,39.73,39.81,1549800.0,27.0284,27.0896,27.0148,27.0692,1549800.0
2014-02-07 09:30:00,39.93,40.33,39.93,40.1,849600.0,27.1508,27.4227,27.1508,27.2664,849600.0
2014-02-07 10:00:00,40.11,40.19,39.85,39.87,580100.0,27.2732,27.3276,27.0964,27.11,580100.0
2014-02-07 10:30:00,39.87,39.96,39.79,39.93,576000.0,27.11,27.1712,27.0556,27.1508,576000.0
2014-02-07 11:00:00,39.93,40.03,39.88,40.02,490300.0,27.1508,27.2188,27.1168,27.212,490300.0
2014-02-07 11:30:00,40.02,40.2,40.0,40.14,463700.0,27.212,27.3344,27.1984,27.2936,463700.0
2014-02-07 12:00:00,40.14,40.15,40.03,40.03,268900.0,27.2936,27.3004,27.2188,27.2188,268900.0
2014-02-07 12:30:00,40.04,40.11,40.03,40.09,368300.0,27.2256,27.2732,27.2188,27.2596,368300.0
2014-02-07 13:00:00,40.09,40.12,40.04,40.08,281300.0,27.2596,27.28,27.2256,27.2528,281300.0
2014-02-07 13:30:00,40.09,40.18,40.08,40.15,546400.0,27.2596,27.3208,27.2528,27.3004,546400.0
2014-02-07 14:00:00,40.16,40.16,40.02,40.03,448700.0,27.3072,27.3072,27.212,27.2188,448700.0
2014-02-07 14:30:00,40.03,40.05,39.98,40.02,398900.0,27.2188,27.2324,27.1848,27.212,398900.0
2014-02-07 15:00:00,40.01,40.05,39.98,40.01,756200.0,27.2052,27.2324,27.1848,27.2052,756200.0
2014-02-07 15:30:00,40.01,40.06,39.95,39.99,1839900.0,27.2052,27.2392,27.1644,27.1916,1839900.0
2014-02-10 09:30:00,40.0,40.25,39.96,40.11,478800.0,27.1984,27.3683,27.1712,27.2732,478800.0
2014-02-10 10:00:00,40.1,40.12,39.92,39.97,418300.0,27.2664,27.28,27.144,27.178,418300.0
2014-02-10 10:30:00,39.98,40.01,39.87,40.0,569500.0,27.1848,27.2052,27.11,27.1984,569500.0
2014-02-10 11:00:00,40.0,40.01,39.94,39.99,472600.0,27.1984,27.2052,27.1576,27.1916,472600.0
2014-02-10 11:30:00,39.99,40.08,39.96,40.07,478200.0,27.1916,27.2528,27.1712,27.246,478200.0
2014-02-10 12:00:00,40.07,40.08,39.96,39.96,307100.0,27.246,27.2528,27.1712,27.1712,307100.0
2014-02-10 12:30:00,39.96,39.97,39.89,39.94,219100.0,27.1712,27.178,27.1236,27.1576,219100.0
2014-02-10 13:00:00,39.94,40.03,39.89,40.03,276800.0,27.1576,27.2188,27.1236,27.2188,276800.0
2014-02-10 13:30:00,40.02,40.08,40.02,40.05,267300.0,27.212,27.2528,27.212,27.2324,267300.0
2014-02-10 14:00:00,40.05,40.09,40.04,40.06,284500.0,27.2324,27.2596,27.2256,27.2392,284500.0
2014-02-10 14:30:00,40.06,40.08,40.05,40.06,248900.0,27.2392,27.2528,27.2324,27.2392,248900.0
2014-02-10 15:00:00,40.05,40.06,39.99,40.0,344200.0,27.2324,27.2392,27.1916,27.1984,344200.0
2014-02-10 15:30:00,40.0,40.08,39.99,40.08,857300.0,27.1984,27.2528,27.1916,27.2528,857300.0
2014-02-11 09:30:00,40.1,40.17,39.96,40.08,530200.0,27.2664,27.314,27.1712,27.2528,530200.0
2014-02-11 10:00:00,40.08,40.11,40.04,40.05,490100.0,27.2528,27.2732,27.2256,27.2324,490100.0
2014-02-11 10:30:00,40.06,40.09,40.02,40.06,235700.0,27.2392,27.2596,27.212,27.2392,235700.0
2014-02-11 11:00:00,40.06,40.16,40.04,40.16,440900.0,27.2392,27.3072,27.2256,27.3072,440900.0
2014-02-11 11:30:00,40.17,40.17,40.11,40.16,375000.0,27.314,27.314,27.2732,27.3072,375000.0
2014-02-11 12:00:00,40.16,40.17,40.07,40.08,472800.0,27.3072,27.314,27.246,27.2528,472800.0
2014-02-11 12:30:00,40.09,40.12,40.08,40.11,563700.0,27.2596,27.28,27.2528,27.2732,563700.0
2014-02-11 13:00:00,40.12,40.25,40.12,40.25,428100.0,27.28,27.3683,27.28,27.3683,428100.0
2014-02-11 13:30:00,40.26,40.32,40.22,40.31,272700.0,27.3751,27.4159,27.348,27.4091,272700.0
2014-02-11 14:00:00,40.31,40.33,40.28,40.3,362900.0,27.4091,27.4227,27.3887,27.4023,362900.0
2014-02-11 14:30:00,40.3,40.35,40.28,40.34,291500.0,27.4023,27.4363,27.3887,27.4295,291500.0
2014-02-11 15:00:00,40.33,40.44,40.33,40.37,412900.0,27.4227,27.4975,27.4227,27.4499,412900.0
2014-02-11 15:30:00,40.38,40.38,40.22,40.28,1333600.0,27.4567,27.4567,27.348,27.3887,1333600.0
2014-02-12 09:30:00,40.31,40.64,40.27,40.59,474200.0,27.4091,27.6335,27.3819,27.5995,474200.0
2014-02-12 10:00:00,40.59,40.66,40.43,40.44,346800.0,27.5995,27.6471,27.4907,27.4975,346800.0
2014-02-12 10:30:00,40.45,40.45,40.3,40.37,306700.0,27.5043,27.5043,27.4023,27.4499,306700.0
2014-02-12 11:00:00,40.37,40.4,40.27,40.28,235200.0,27.4499,27.4703,27.3819,27.3887,235200.0
2014-02-12 11:30:00,40.27,40.4,40.27,40.4,281300.0,27.3819,27.4703,27.3819,27.4703,281300.0
2014-02-12 12:00:00,40.39,40.45,40.34,40.38,179700.0,27.4635,27.5043,27.4295,27.4567,179700.0
2014-02-12 12:30:00,40.38,40.42,40.33,40.42,162100.0,27.4567,27.4839,27.4227,27.4839,162100.0
2014-02-12 13:00:00,40.42,40.45,40.36,40.41,219400.0,27.4839,27.5043,27.4431,27.4771,219400.0
2014-02-12 13:30:00,40.41,40.42,40.37,40.39,137200.0,27.4771,27.4839,27.4499,27.4635,137200.0
2014-02-12 14:00:00,40.38,40.4,40.3,40.3,141700.0,27.4567,27.4703,27.4023,27.4023,141700.0
2014-02-12 14:30:00,40.3,40.31,40.19,40.24,243900.0,27.4023,27.4091,27.3276,27.3615,243900.0
2014-02-12 15:00:00,40.24,40.3,40.23,40.26,267600.0,27.3615,27.4023,27.3547,27.3751,267600.0
2014-02-12 15:30:00,40.27,40.37,40.26,40.35,639800.0,27.3819,27.4499,27.3751,27.4363,639800.0
2014-02-13 09:30:00,40.14,40.24,40.03,40.07,371300.0,27.2936,27.3615,27.2188,27.246,371300.0
2014-02-13 10:00:00,40.08,40.16,40.05,40.08,705000.0,27.2528,27.3072,27.2324,27.2528,705000.0
2014-02-13 10:30:00,40.08,40.21,40.02,40.17,211600.0,27.2528,27.3412,27.212,27.314,211600.0
2014-02-13 11:00:00,40.17,40.25,40.14,40.23,189400.0,27.314,27.3683,27.2936,27.3547,189400.0
2014-02-13 11:30:00,40.23,40.25,40.17,40.19,230400.0,27.3547,27.3683,27.314,27.3276,230400.0
2014-02-13 12:00:00,40.19,40.22,40.16,40.19,152300.0,27.3276,27.348,27.3072,27.3276,152300.0
2014-02-13 12:30:00,40.2,40.26,40.18,40.23,131400.0,27.3344,27.3751,27.3208,27.3547,131400.0
2014-02-13 13:00:00,40.23,40.3,40.21,40.28,181700.0,27.3547,27.4023,27.3412,27.3887,181700.0
2014-02-13 13:30:00,40.29,40.32,40.26,40.31,111700.0,27.3955,27.4159,27.3751,27.4091,111700.0
2014-02-13 14:00:00,40.31,40.35,40.21,40.22,292000.0,27.4091,27.4363,27.3412,27.348,292000.0
2014-02-13 14:30:00,40.22,40.31,40.21,40.31,246200.0,27.348,27.4091,27.3412,27.4091,246200.0
2014-02-13 15:00:00,40.31,40.32,40.25,40.29,347600.0,27.4091,27.4159,27.3683,27.3955,347600.0
2014-02-13 15:30:00,40.3,40.31,40.24,40.25,1013900.0,27.4023,27.4091,27.3615,27.3683,1013900.0
2014-02-14 09:30:00,40.29,40.44,40.16,40.39,529000.0,27.3955,27.4975,27.3072,27.4635,529000.0
2014-02-14 10:00:00,40.39,40.48,40.3,40.44,345700.0,27.4635,27.5247,27.4023,27.4975,345700.0
2014-02-14 10:30:00,40.43,40.48,40.35,40.35,274500.0,27.4907,27.5247,27.4363,27.4363,274500.0
2014-02-14 11:00:00,40.35,40.39,40.32,40.35,194000.0,27.4363,27.4635,27.4159,27.4363,194000.0
2014-02-14 11:30:00,40.36,40.4,40.34,40.37,284600.0,27.4431,27.4703,27.4295,27.4499,284600.0
2014-02-14 12:00:00,40.36,40.43,40.36,40.42,316700.0,27.4431,27.4907,27.4431,27.4839,316700.0
2014-02-14 12:30:00,40.43,40.57,40.42,40.57,484600.0,27.4907,27.5859,27.4839,27.5859,484600.0
2014-02-14 13:00:00,40.56,40.65,40.54,40.65,496000.0,27.5791,27.6403,27.5655,27.6403,496000.0
2014-02-14 13:30:00,40.65,40.7,40.64,40.69,230900.0,27.6403,27.6743,27.6335,27.6675,230900.0
2014-02-14 14:00:00,40.7,40.84,40.69,40.82,443100.0,27.6743,27.7695,27.6675,27.7559,443100.0
2014-02-14 14:30:00,40.82,40.83,40.75,40.82,263000.0,27.7559,27.7627,27.7083,27.7559,263000.0
2014-02-14 15:00:00,40.82,40.88,40.78,40.85,569100.0,27.7559,27.7967,27.7287,27.7763,569100.0
2014-02-14 15:30:00,40.85,40.88,40.77,40.79,1090100.0,27.7763,27.7967,27.7219,27.7355,1090100.0
2014-02-18 09:30:00,40.89,40.91,40.68,40.75,545200.0,27.8035,27.8171,27.6607,27.7083,545200.0
2014-02-18 10:00:00,40.75,40.75,40.61,40.7,434200.0,27.7083,27.7083,27.6131,27.6743,434200.0
2014-02-18 10:30:00,40.71,40.79,40.69,40.74,249700.0,27.6811,27.7355,27.6675,27.7015,249700.0
2014-02-18 11:00:00,40.75,40.78,40.69,40.78,308300.0,27.7083,27.7287,27.6675,27.7287,308300.0
2014-02-18 11:30:00,40.79,40.81,40.7,40.72,309300.0,27.7355,27.7491,27.6743,27.6879,309300.0
2014-02-18 12:00:00,40.71,40.72,40.63,40.72,331100.0,27.6811,27.6879,27.6267,27.6879,331100.0
2014-02-18 12:30:00,40.72,40.82,40.72,40.81,208100.0,27.6879,27.7559,27.6879,27.7491,208100.0
2014-02-18 13:00:00,40.81,40.83,40.78,40.81,213200.0,27.7491,27.7627,27.7287,27.7491,213200.0
2014-02-18 13:30:00,40.8,40.81,40.73,40.75,253000.0,27.7423,27.7491,27.6947,27.7083,253000.0
2014-02-18 14:00:00,40.76,40.81,40.75,40.78,248200.0,27.7151,27.7491,27.7083,27.7287,248200.0
2014-02-18 14:30:00,40.78,40.84,40.76,40.83,353100.0,27.7287,27.7695,27.7151,27.7627,353100.0
2014-02-18 15:00:00,40.83,40.83,40.76,40.78,528800.0,27.7627,27.7627,27.7151,27.7287,528800.0
2014-02-18 15:30:00,40.79,40.82,40.74,40.75,834700.0,27.7355,27.7559,27.7015,27.7083,834700.0
2014-02-19 09:30:00,40.62,40.62,40.41,40.45,554000.0,27.6199,27.6199,27.4771,27.5043,554000.0
2014-02-19 10:00:00,40.45,40.56,40.36,40.52,521200.0,27.5043,27.5791,27.4431,27.5519,521200.0
2014-02-19 10:30:00,40.52,40.58,40.44,40.47,372300.0,27.5519,27.5927,27.4975,27.5179,372300.0
2014-02-19 11:00:00,40.46,40.5,40.4,40.43,342600.0,27.5111,27.5383,27.4703,27.4907,342600.0
2014-02-19 11:30:00,40.42,40.43,40.27,40.27,295700.0,27.4839,27.4907,27.3819,27.3819,295700.0
2014-02-19 12:00:00,40.27,40.32,40.13,40.17,373600.0,27.3819,27.4159,27.2868,27.314,373600.0
2014-02-19 12:30:00,40.16,40.22,40.13,40.18,272600.0,27.3072,27.348,27.2868,27.3208,272600.0
2014-02-19 13:00:00,40.17,40.26,40.15,40.21,260100.0,27.314,27.3751,27.3004,27.3412,260100.0
2014-02-19 13:30:00,40.22,40.25,40.14,40.15,197200.0,27.348,27.3683,27.2936,27.3004,197200.0
2014-02-19 14:00:00,40.15,40.27,40.11,40.19,386300.0,27.3004,27.3819,27.2732,27.3276,386300.0
2014-02-19 14:30:00,40.19,40.2,40.09,40.15,340200.0,27.3276,27.3344,27.2596,27.3004,340200.0
2014-02-19 15:00:00,40.14,40.15,39.98,40.0,714400.0,27.2936,27.3004,27.1848,27.1984,714400.0
2014-02-19 15:30:00,39.99,40.01,39.89,39.95,1540700.0,27.1916,27.2052,27.1236,27.1644,1540700.0
2014-02-20 09:30:00,39.95,40.17,39.94,39.96,626700.0,27.1644,27.314,27.1576,27.1712,626700.0
2014-02-20 10:00:00,39.96,40.13,39.88,40.08,397600.0,27.1712,27.2868,27.1168,27.2528,397600.0
2014-02-20 10:30:00,40.09,40.27,40.08,40.26,442600.0,27.2596,27.3819,27.2528,27.3751,442600.0
2014-02-20 11:00:00,40.26,40.33,40.17,40.2,291700.0,27.3751,27.4227,27.314,27.3344,291700.0
2014-02-20 11:30:00,40.2,40.25,40.17,40.21,207600.0,27.3344,27.3683,27.314,27.3412,207600.0
2014-02-20 12:00:00,40.21,40.29,40.19,40.27,194500.0,27.3412,27.3955,27.3276,27.3819,194500.0
2014-02-20 12:30:00,40.28,40.33,40.25,40.3,216100.0,27.3887,27.4227,27.3683,27.4023,216100.0
2014-02-20 13:00:00,40.3,40.35,40.27,40.34,186300.0,27.4023,27.4363,27.3819,27.4295,186300.0
2014-02-20 13:30:00,40.34,40.39,40.32,40.34,227000.0,27.4295,27.4635,27.4159,27.4295,227000.0
2014-02-20 14:00:00,40.34,40.36,40.28,40.31,698400.0,27.4295,27.4431,27.3887,27.4091,698400.0
2014-02-20 14:30:00,40.31,40.4,40.28,40.4,335600.0,27.4091,27.4703,27.3887,27.4703,335600.0
2014-02-20 15:00:00,40.39,40.43,40.33,40.35,389300.0,27.4635,27.4907,27.4227,27.4363,389300.0
2014-02-20 15:30:00,40.36,40.4,40.31,40.31,1081300.0,27.4431,27.4703,27.4091,27.4091,1081300.0
2014-02-21 09:30:00,40.26,40.48,40.26,40.38,1120200.0,27.3751,27.5247,27.3751,27.4567,1120200.0
2014-02-21 10:00:00,40.38,40.46,40.24,40.28,499900.0,27.4567,27.5111,27.3615,27.3887,499900.0
2014-02-21 10:30:00,40.29,40.5,40.29,40.5,400300.0,27.3955,27.5383,27.3955,27.5383,400300.0
2014-02-21 11:00:00,40.5,40.59,40.46,40.57,644100.0,27.5383,27.5995,27.5111,27.5859,644100.0
2014-02-21 11:30:00,40.57,40.63,40.53,40.53,277900.0,27.5859,27.6267,27.5587,27.5587,277900.0
2014-02-21 12:00:00,40.53,40.6,40.53,40.59,273800.0,27.5587,27.6063,27.5587,27.5995,273800.0
2014-02-21 12:30:00,40.59,40.6,40.54,40.55,282300.0,27.5995,27.6063,27.5655,27.5723,282300.0
2014-02-21 13:00:00,40.55,40.58,40.52,40.56,230500.0,27.5723,27.5927,27.5519,27.5791,230500.0
2014-02-21 13:30:00,40.57,40.58,40.46,40.48,241900.0,27.5859,27.5927,27.5111,27.5247,241900.0
2014-02-21 14:00:00,40.48,40.51,40.41,40.41,236400.0,27.5247,27.5451,27.4771,27.4771,236400.0
2014-02-21 14:30:00,40.4,40.4,40.3,40.36,324000.0,27.4703,27.4703,27.4023,27.4431,324000.0
2014-02-21 15:00:00,40.36,40.41,40.32,40.41,322200.0,27.4431,27.4771,27.4159,27.4771,322200.0
2014-02-21 15:30:00,40.41,40.43,40.34,40.36,1373600.0,27.4771,27.4907,27.4295,27.4431,1373600.0
2014-02-24 09:30:00,40.3,40.74,40.29,40.68,588400.0,27.4023,27.7015,27.3955,27.6607,588400.0
2014-02-24 10:00:00,40.69,40.73,40.58,40.61,295100.0,27.6675,27.6947,27.5927,27.6131,295100.0
2014-02-24 10:30:00,40.61,40.72,40.59,40.68,402100.0,27.6131,27.6879,27.5995,27.6607,402100.0
2014-02-24 11:00:00,40.68,40.77,40.64,40.77,255100.0,27.6607,27.7219,27.6335,27.7219,255100.0
2014-02-24 11:30:00,40.77,40.87,40.76,40.84,243600.0,27.7219,27.7899,27.7151,27.7695,243600.0
2014-02-24 12:00:00,40.85,40.95,40.84,40.92,261000.0,27.7763,27.8443,27.7695,27.8239,261000.0
2014-02-24 12:30:00,40.92,40.92,40.82,40.83,211900.0,27.8239,27.8239,27.7559,27.7627,211900.0
2014-02-24 13:00:00,40.83,40.86,40.81,40.83,171300.0,27.7627,27.7831,27.7491,27.7627,171300.0
2014-02-24 13:30:00,40.83,40.88,40.81,40.83,314500.0,27.7627,27.7967,27.7491,27.7627,314500.0
2014-02-24 14:00:00,40.82,40.87,40.81,40.82,217900.0,27.7559,27.7899,27.7491,27.7559,217900.0
2014-02-24 14:30:00,40.83,40.88,40.82,40.83,216300.0,27.7627,27.7967,27.7559,27.7627,216300.0
2014-02-24 15:00:00,40.82,40.85,40.76,40.76,318300.0,27.7559,27.7763,27.7151,27.7151,318300.0
2014-02-24 15:30:00,40.76,40.83,40.76,40.8,1586100.0,27.7151,27.7627,27.7151,27.7423,1586100.0
2014-02-25 09:30:00,40.75,40.85,40.56,40.63,429300.0,27.7083,27.7763,27.5791,27.6267,429300.0
2014-02-25 10:00:00,40.63,40.86,40.59,40.8,858300.0,27.6267,27.7831,27.5995,27.7423,858300.0
2014-02-25 10:30:00,40.81,40.86,40.79,40.82,791100.0,27.7491,27.7831,27.7355,27.7559,791100.0
2014-02-25 11:00:00,40.82,40.98,40.82,40.98,424000.0,27.7559,27.8647,27.7559,27.8647,424000.0
2014-02-25 11:30:00,40.98,41.0,40.81,40.83,427200.0,27.8647,27.8783,27.7491,27.7627,427200.0
2014-02-25 12:00:00,40.83,40.84,40.77,40.82,293300.0,27.7627,27.7695,27.7219,27.7559,293300.0
2014-02-25 12:30:00,40.82,40.88,40.81,40.86,170600.0,27.7559,27.7967,27.7491,27.7831,170600.0
2014-02-25 13:00:00,40.86,40.9,40.84,40.89,123900.0,27.7831,27.8103,27.7695,27.8035,123900.0
2014-02-25 13:30:00,40.89,40.91,40.87,40.87,446700.0,27.8035,27.8171,27.7899,27.7899,446700.0
2014-02-25 14:00:00,40.88,40.9,40.79,40.86,696200.0,27.7967,27.8103,27.7355,27.7831,696200.0
2014-02-25 14:30:00,40.85,40.88,40.83,40.87,409700.0,27.7763,27.7967,27.7627,27.7899,409700.0
2014-02-25 15:00:00,40.87,40.9,40.84,40.88,889800.0,27.7899,27.8103,27.7695,27.7967,889800.0
2014-02-25 15:30:00,40.88,40.96,40.87,40.95,1958500.0,27.7967,27.8511,27.7899,27.8443,1958500.0
2014-02-26 09:30:00,40.89,41.16,40.76,40.78,791300.0,27.8035,27.9871,27.7151,27.7287,791300.0
2014-02-26 10:00:00,40.77,41.11,40.76,41.07,794400.0,27.7219,27.9531,27.7151,27.9259,794400.0
2014-02-26 10:30:00,41.07,41.25,41.03,41.07,676200.0,27.9259,28.0483,27.8987,27.9259,676200.0
2014-02-26 11:00:00,41.06,41.13,41.02,41.13,207800.0,27.9191,27.9667,27.8919,27.9667,207800.0
2014-02-26 11:30:00,41.13,41.18,41.06,41.13,298900.0,27.9667,28.0007,27.9191,27.9667,298900.0
2014-02-26 12:00:00,41.12,41.18,41.11,41.15,237500.0,27.9599,28.0007,27.9531,27.9803,237500.0
2014-02-26 12:30:00,41.16,41.23,41.15,41.15,204800.0,27.9871,28.0347,27.9803,27.9803,204800.0
2014-02-26 13:00:00,41.16,41.19,41.1,41.18,253900.0,27.9871,28.0075,27.9463,28.0007,253900.0
2014-02-26 13:30:00,41.19,41.19,41.11,41.13,192000.0,28.0075,28.0075,27.9531,27.9667,192000.0
2014-02-26 14:00:00,41.11,41.15,40.95,40.95,265700.0,27.9531,27.9803,27.8443,27.8443,265700.0
2014-02-26 14:30:00,40.96,41.03,40.92,41.01,311300.0,27.8511,27.8987,27.8239,27.8851,311300.0
2014-02-26 15:00:00,41.02,41.03,40.92,40.96,339700.0,27.8919,27.8987,27.8239,27.8511,339700.0
2014-02-26 15:30:00,40.97,41.02,40.93,40.98,820600.0,27.8579,27.8919,27.8307,27.8647,820600.0
2014-02-27 09:30:00,40.94,41.01,40.78,40.85,223400.0,27.8375,27.8851,27.7287,27.7763,223400.0
2014-02-27 10:00:00,40.86,40.91,40.77,40.79,169100.0,27.7831,27.8171,27.7219,27.7355,169100.0
2014-02-27 10:30:00,40.79,40.92,40.78,40.9,198500.0,27.7355,27.8239,27.7287,27.8103,198500.0
2014-02-27 11:00:00,40.91,41.02,40.87,40.97,131800.0,27.8171,27.8919,27.7899,27.8579,131800.0
2014-02-27 11:30:00,40.98,40.98,40.9,40.93,136400.0,27.8647,27.8647,27.8103,27.8307,136400.0
2014-02-27 12:00:00,40.93,40.97,40.85,40.93,114900.0,27.8307,27.8579,27.7763,27.8307,114900.0
2014-02-27 12:30:00,40.94,40.95,40.88,40.93,126400.0,27.8375,27.8443,27.7967,27.8307,126400.0
2014-02-27 13:00:00,40.93,41.01,40.92,41.01,96600.0,27.8307,27.8851,27.8239,27.8851,96600.0
2014-02-27 13:30:00,41.01,41.07,40.99,41.07,255700.0,27.8851,27.9259,27.8715,27.9259,255700.0
2014-02-27 14:00:00,41.07,41.09,40.99,41.0,215000.0,27.9259,27.9395,27.8715,27.8783,215000.0
2014-02-27 14:30:00,41.0,41.07,41.0,41.06,226600.0,27.8783,27.9259,27.8783,27.9191,226600.0
2014-02-27 15:00:00,41.05,41.12,41.03,41.09,279900.0,27.9123,27.9599,27.8987,27.9395,279900.0
2014-02-27 15:30:00,41.1,41.15,41.04,41.14,1038500.0,27.9463,27.9803,27.9055,27.9735,1038500.0
2014-02-28 09:30:00,41.15,41.3,41.11,41.23,404800.0,27.9803,28.0823,27.9531,28.0347,404800.0
2014-02-28 10:00:00,41.24,41.44,41.24,41.4,260500.0,28.0415,28.1775,28.0415,28.1503,260500.0
2014-02-28 10:30:00,41.4,41.47,41.32,41.46,264700.0,28.1503,28.1979,28.0959,28.1911,264700.0
2014-02-28 11:00:00,41.45,41.45,41.38,41.43,156200.0,28.1843,28.1843,28.1367,28.1707,156200.0
2014-02-28 11:30:00,41.42,41.46,41.38,41.41,498400.0,28.1639,28.1911,28.1367,28.1571,498400.0
2014-02-28 12:00:00,41.42,41.43,41.36,41.42,257400.0,28.1639,28.1707,28.1231,28.1639,257400.0
2014-02-28 12:30:00,41.42,41.46,41.4,41.41,129000.0,28.1639,28.1911,28.1503,28.1571,129000.0
2014-02-28 13:00:00,41.4,41.41,41.36,41.38,322000.0,28.1503,28.1571,28.1231,28.1367,322000.0
2014-02-28 13:30:00,41.38,41.39,41.28,41.31,249800.0,28.1367,28.1435,28.0687,28.0891,249800.0
2014-02-28 14:00:00,41.32,41.32,41.23,41.29,443700.0,28.0959,28.0959,28.0347,28.0755,443700.0
2014-02-28 14:30:00,41.29,41.29,41.2,41.25,554100.0,28.0755,28.0755,28.0143,28.0483,554100.0
2014-02-28 15:00:00,41.24,41.24,41.01,41.13,587600.0,28.0415,28.0415,27.8851,27.9667,587600.0
2014-02-28 15:30:00,41.14,41.23,41.1,41.16,1246500.0,27.9735,28.0347,27.9463,27.9871,1246500.0
2014-03-03 09:30:00,40.88,40.93,40.77,40.82,543300.0,27.7967,27.8307,27.7219,27.7559,543300.0
2014-03-03 10:00:00,40.82,40.9,40.6,40.72,1080200.0,27.7559,27.8103,27.6063,27.6879,1080200.0
2014-03-03 10:30:00,40.73,40.81,40.72,40.8,329300.0,27.6947,27.7491,27.6879,27.7423,329300.0
2014-03-03 11:00:00,40.81,40.81,40.63,40.73,278900.0,27.7491,27.7491,27.6267,27.6947,278900.0
2014-03-03 11:30:00,40.74,40.75,40.64,40.65,236300.0,27.7015,27.7083,27.6335,27.6403,236300.0
2014-03-03 12:00:00,40.65,40.76,40.57,40.72,345700.0,27.6403,27.7151,27.5859,27.6879,345700.0
2014-03-03 12:30:00,40.71,40.75,40.66,40.73,136500.0,27.6811,27.7083,27.6471,27.6947,136500.0
2014-03-03 13:00:00,40.73,40.77,40.65,40.66,578200.0,27.6947,27.7219,27.6403,27.6471,578200.0
2014-03-03 13:30:00,40.66,40.71,40.63,40.67,298900.0,27.6471,27.6811,27.6267,27.6539,298900.0
2014-03-03 14:00:00,40.68,40.7,40.63,40.63,265200.0,27.6607,27.6743,27.6267,27.6267,265200.0
2014-03-03 14:30:00,40.63,40.71,40.59,40.66,279600.0,27.6267,27.6811,27.5995,27.6471,279600.0
2014-03-03 15:00:00,40.66,40.68,40.5,40.54,857300.0,27.6471,27.6607,27.5383,27.5655,857300.0
2014-03-03 15:30:00,40.54,40.67,40.51,40.65,1502500.0,27.5655,27.6539,27.5451,27.6403,1502500.0
2014-03-04 09:30:00,41.05,41.32,41.05,41.31,393700.0,27.9123,28.0959,27.9123,28.0891,393700.0
2014-03-04 10:00:00,41.32,41.34,41.23,41.27,411000.0,28.0959,28.1095,28.0347,28.0619,411000.0
2014-03-04 10:30:00,41.26,41.29,41.19,41.24,317800.0,28.0551,28.0755,28.0075,28.0415,317800.0
2014-03-04 11:00:00,41.24,41.3,41.2,41.27,170900.0,28.0415,28.0823,28.0143,28.0619,170900.0
2014-03-04 11:30:00,41.27,41.31,41.2,41.31,159600.0,28.0619,28.0891,28.0143,28.0891,159600.0
2014-03-04 12:00:00,41.3,41.34,41.26,41.32,262900.0,28.0823,28.1095,28.0551,28.0959,262900.0
2014-03-04 12:30:00,41.31,41.34,41.27,41.33,118900.0,28.0891,28.1095,28.0619,28.1027,118900.0
2014-03-04 13:00:00,41.34,41.38,41.31,41.38,217900.0,28.1095,28.1367,28.0891,28.1367,217900.0
2014-03-04 13:30:00,41.38,41.39,41.25,41.27,222200.0,28.1367,28.1435,28.0483,28.0619,222200.0
2014-03-04 14:00:00,41.27,41.32,41.22,41.27,209600.0,28.0619,28.0959,28.0279,28.0619,209600.0
2014-03-04 14:30:00,41.27,41.37,41.23,41.36,200300.0,28.0619,28.1299,28.0347,28.1231,200300.0
2014-03-04 15:00:00,41.35,41.44,41.34,41.42,400800.0,28.1163,28.1775,28.1095,28.1639,400800.0
2014-03-04 15:30:00,41.41,41.47,41.38,41.4,1155400.0,28.1571,28.1979,28.1367,28.1503,1155400.0
2014-03-05 09:30:00,41.48,41.61,41.31,41.52,946100.0,28.2047,28.2931,28.0891,28.2319,946100.0
2014-03-05 10:00:00,41.52,41.64,41.48,41.55,387100.0,28.2319,28.3135,28.2047,28.2523,387100.0
2014-03-05 10:30:00,41.56,41.64,41.53,41.56,287300.0,28.2591,28.3135,28.2387,28.2591,287300.0
2014-03-05 11:00:00,41.56,41.65,41.49,41.52,254300.0,28.2591,28.3203,28.2115,28.2319,254300.0
2014-03-05 11:30:00,41.52,41.55,41.48,41.51,190600.0,28.2319,28.2523,28.2047,28.2251,190600.0
2014-03-05 12:00:00,41.52,41.55,41.49,41.51,97800.0,28.2319,28.2523,28.2115,28.2251,97800.0
2014-03-05 12:30:00,41.51,41.55,41.5,41.53,77200.0,28.2251,28.2523,28.2183,28.2387,77200.0
2014-03-05 13:00:00,41.52,41.55,41.5,41.52,240900.0,28.2319,28.2523,28.2183,28.2319,240900.0
2014-03-05 13:30:00,41.51,41.52,41.42,41.44,289000.0,28.2251,28.2319,28.1639,28.1775,289000.0
2014-03-05 14:00:00,41.44,41.47,41.38,41.43,307600.0,28.1775,28.1979,28.1367,28.1707,307600.0
2014-03-05 14:30:00,41.43,41.48,41.41,41.46,200400.0,28.1707,28.2047,28.1571,28.1911,200400.0
2014-03-05 15:00:00,41.45,41.48,41.4,41.44,414900.0,28.1843,28.2047,28.1503,28.1775,414900.0
2014-03-05 15:30:00,41.44,41.45,41.39,41.45,767200.0,28.1775,28.1843,28.1435,28.1843,767200.0
2014-03-06 09:30:00,41.67,41.84,41.56,41.78,437400.0,28.3339,28.4495,28.2591,28.4087,437400.0
2014-03-06 10:00:00,41.78,41.82,41.63,41.7,460200.0,28.4087,28.4359,28.3067,28.3543,460200.0
2014-03-06 10:30:00,41.7,41.74,41.66,41.73,223900.0,28.3543,28.3815,28.3271,28.3747,223900.0
2014-03-06 11:00:00,41.73,41.8,41.72,41.75,144800.0,28.3747,28.4223,28.3679,28.3883,144800.0
2014-03-06 11:30:00,41.74,41.78,41.7,41.77,179900.0,28.3815,28.4087,28.3543,28.4019,179900.0
2014-03-06 12:00:00,41.77,41.8,41.72,41.73,207800.0,28.4019,28.4223,28.3679,28.3747,207800.0
2014-03-06 12:30:00,41.73,41.81,41.7,41.8,221800.0,28.3747,28.4291,28.3543,28.4223,221800.0
2014-03-06 13:00:00,41.79,41.83,41.73,41.74,274600.0,28.4155,28.4427,28.3747,28.3815,274600.0
2014-03-06 13:30:00,41.74,41.77,41.66,41.7,282500.0,28.3815,28.4019,28.3271,28.3543,282500.0
2014-03-06 14:00:00,41.7,41.77,41.68,41.76,214200.0,28.3543,28.4019,28.3407,28.3951,214200.0
2014-03-06 14:30:00,41.76,41.78,41.69,41.71,364800.0,28.3951,28.4087,28.3475,28.3611,364800.0
2014-03-06 15:00:00,41.71,41.73,41.68,41.72,240100.0,28.3611,28.3747,28.3407,28.3679,240100.0
2014-03-06 15:30:00,41.73,41.73,41.61,41.66,1117300.0,28.3747,28.3747,28.2931,28.3271,1117300.0
2014-03-07 09:30:00,41.86,42.33,41.79,42.31,1072600.0,28.4631,28.7827,28.4155,28.7691,1072600.0
2014-03-07 10:00:00,42.31,42.48,42.24,42.44,820300.0,28.7691,28.8847,28.7215,28.8575,820300.0
2014-03-07 10:30:00,42.44,42.47,42.19,42.19,389300.0,28.8575,28.8779,28.6875,28.6875,389300.0
2014-03-07 11:00:00,42.19,42.2,42.06,42.17,328800.0,28.6875,28.6943,28.5991,28.6739,328800.0
2014-03-07 11:30:00,42.17,42.22,42.09,42.2,247600.0,28.6739,28.7079,28.6195,28.6943,247600.0
2014-03-07 12:00:00,42.2,42.2,42.12,42.2,216800.0,28.6943,28.6943,28.6399,28.6943,216800.0
2014-03-07 12:30:00,42.2,42.28,42.14,42.25,225600.0,28.6943,28.7487,28.6535,28.7283,225600.0
2014-03-07 13:00:00,42.25,42.25,42.13,42.13,196000.0,28.7283,28.7283,28.6467,28.6467,196000.0
2014-03-07 13:30:00,42.13,42.19,42.08,42.12,176700.0,28.6467,28.6875,28.6127,28.6399,176700.0
2014-03-07 14:00:00,42.12,42.12,41.97,42.05,205700.0,28.6399,28.6399,28.5379,28.5923,205700.0
2014-03-07 14:30:00,42.04,42.16,42.04,42.13,199700.0,28.5855,28.6671,28.5855,28.6467,199700.0
2014-03-07 15:00:00,42.13,42.16,42.1,42.1,198300.0,28.6467,28.6671,28.6263,28.6263,198300.0
2014-03-07 15:30:00,42.11,42.17,42.04,42.15,955700.0,28.6331,28.6739,28.5855,28.6603,955700.0
2014-03-10 09:30:00,42.03,42.35,41.88,42.33,386300.0,28.5787,28.7963,28.4767,28.7827,386300.0
2014-03-10 10:00:00,42.34,42.39,42.3,42.31,907400.0,28.7895,28.8235,28.7623,28.7691,907400.0
2014-03-10 10:30:00,42.31,42.34,42.23,42.24,505300.0,28.7691,28.7895,28.7147,28.7215,505300.0
2014-03-10 11:00:00,42.24,42.34,42.22,42.31,240500.0,28.7215,28.7895,28.7079,28.7691,240500.0
2014-03-10 11:30:00,42.32,42.36,42.27,42.28,196600.0,28.7759,28.8031,28.7419,28.7487,196600.0
2014-03-10 12:00:00,42.28,42.32,42.25,42.32,252200.0,28.7487,28.7759,28.7283,28.7759,252200.0
2014-03-10 12:30:00,42.32,42.35,42.28,42.31,180800.0,28.7759,28.7963,28.7487,28.7691,180800.0
2014-03-10 13:00:00,42.31,42.33,42.3,42.3,133800.0,28.7691,28.7827,28.7623,28.7623,133800.0
2014-03-10 13:30:00,42.3,42.3,42.22,42.22,247700.0,28.7623,28.7623,28.7079,28.7079,247700.0
2014-03-10 14:00:00,42.22,42.29,42.21,42.26,233300.0,28.7079,28.7555,28.7011,28.7351,233300.0
2014-03-10 14:30:00,42.26,42.31,42.25,42.29,153600.0,28.7351,28.7691,28.7283,28.7555,153600.0
2014-03-10 15:00:00,42.28,42.31,42.26,42.31,245000.0,28.7487,28.7691,28.7351,28.7691,245000.0
2014-03-10 15:30:00,42.3,42.36,42.29,42.35,913500.0,28.7623,28.8031,28.7555,28.7963,913500.0
2014-03-11 09:30:00,42.12,42.3,41.98,42.05,1338400.0,28.6399,28.7623,28.5447,28.5923,1338400.0
2014-03-11 10:00:00,42.05,42.1,42.0,42.07,595500.0,28.5923,28.6263,28.5583,28.6059,595500.0
2014-03-11 10:30:00,42.07,42.16,42.02,42.03,696200.0,28.6059,28.6671,28.5719,28.5787,696200.0
2014-03-11 11:00:00,42.03,42.06,41.92,41.92,428100.0,28.5787,28.5991,28.5039,28.5039,428100.0
2014-03-11 11:30:00,41.92,41.94,41.81,41.89,427500.0,28.5039,28.5175,28.4291,28.4835,427500.0
2014-03-11 12:00:00,41.89,41.93,41.83,41.88,302100.0,28.4835,28.5107,28.4427,28.4767,302100.0
2014-03-11 12:30:00,41.88,41.97,41.88,41.94,159900.0,28.4767,28.5379,28.4767,28.5175,159900.0
2014-03-11 13:00:00,41.94,41.97,41.89,41.95,290100.0,28.5175,28.5379,28.4835,28.5243,290100.0
2014-03-11 13:30:00,41.96,42.11,41.95,42.1,304000.0,28.5311,28.6331,28.5243,28.6263,304000.0
2014-03-11 14:00:00,42.1,42.11,42.03,42.09,341800.0,28.6263,28.6331,28.5787,28.6195,341800.0
2014-03-11 14:30:00,42.09,42.09,42.02,42.05,498900.0,28.6195,28.6195,28.5719,28.5923,498900.0
2014-03-11 15:00:00,42.05,42.05,41.94,41.97,618800.0,28.5923,28.5923,28.5175,28.5379,618800.0
2014-03-11 15:30:00,41.98,42.01,41.92,41.96,978800.0,28.5447,28.5651,28.5039,28.5311,978800.0
2014-03-12 09:30:00,41.74,41.97,41.74,41.91,815200.0,28.3815,28.5379,28.3815,28.4971,815200.0
2014-03-12 10:00:00,41.91,42.04,41.88,41.98,678200.0,28.4971,28.5855,28.4767,28.5447,678200.0
2014-03-12 10:30:00,41.98,42.09,41.97,42.05,616700.0,28.5447,28.6195,28.5379,28.5923,616700.0
2014-03-12 11:00:00,42.05,42.12,41.99,42.07,234200.0,28.5923,28.6399,28.5515,28.6059,234200.0
2014-03-12 11:30:00,42.06,42.1,42.05,42.07,181300.0,28.5991,28.6263,28.5923,28.6059,181300.0
2014-03-12 12:00:00,42.07,42.15,42.06,42.09,293200.0,28.6059,28.6603,28.5991,28.6195,293200.0
2014-03-12 12:30:00,42.09,42.13,42.05,42.12,145100.0,28.6195,28.6467,28.5923,28.6399,145100.0
2014-03-12 13:00:00,42.12,42.13,42.07,42.07,194600.0,28.6399,28.6467,28.6059,28.6059,194600.0
2014-03-12 13:30:00,42.08,42.15,42.07,42.1,194500.0,28.6127,28.6603,28.6059,28.6263,194500.0
2014-03-12 14:00:00,42.1,42.13,42.04,42.08,178300.0,28.6263,28.6467,28.5855,28.6127,178300.0
2014-03-12 14:30:00,42.08,42.1,42.02,42.02,210800.0,28.6127,28.6263,28.5719,28.5719,210800.0
2014-03-12 15:00:00,42.02,42.05,41.98,41.98,318600.0,28.5719,28.5923,28.5447,28.5447,318600.0
2014-03-12 15:30:00,41.98,42.09,41.97,42.09,785100.0,28.5447,28.6195,28.5379,28.6195,785100.0
2014-03-13 09:30:00,42.27,42.33,42.14,42.21,297800.0,28.7419,28.7827,28.6535,28.7011,297800.0
2014-03-13 10:00:00,42.21,42.22,42.11,42.16,449100.0,28.7011,28.7079,28.6331,28.6671,449100.0
2014-03-13 10:30:00,42.17,42.19,41.97,41.98,281000.0,28.6739,28.6875,28.5379,28.5447,281000.0
2014-03-13 11:00:00,41.97,42.09,41.95,41.96,207900.0,28.5379,28.6195,28.5243,28.5311,207900.0
2014-03-13 11:30:00,41.96,42.03,41.93,41.97,218300.0,28.5311,28.5787,28.5107,28.5379,218300.0
2014-03-13 12:00:00,41.97,41.99,41.87,41.89,233600.0,28.5379,28.5515,28.4699,28.4835,233600.0
2014-03-13 12:30:00,41.88,41.9,41.78,41.86,393600.0,28.4767,28.4903,28.4087,28.4631,393600.0
2014-03-13 13:00:00,41.85,41.94,41.7,41.94,379100.0,28.4563,28.5175,28.3543,28.5175,379100.0
2014-03-13 13:30:00,41.94,41.95,41.82,41.94,184600.0,28.5175,28.5243,28.4359,28.5175,184600.0
2014-03-13 14:00:00,41.93,41.97,41.75,41.8,403200.0,28.5107,28.5379,28.3883,28.4223,403200.0
2014-03-13 14:30:00,41.81,41.86,41.7,41.73,275900.0,28.4291,28.4631,28.3543,28.3747,275900.0
2014-03-13 15:00:00,41.73,41.79,41.65,41.73,578600.0,28.3747,28.4155,28.3203,28.3747,578600.0
2014-03-13 15:30:00,41.73,41.77,41.67,41.72,827700.0,28.3747,28.4019,28.3339,28.3679,827700.0
2014-03-14 09:30:00,41.6,42.0,41.59,41.97,442900.0,28.2863,28.5583,28.2795,28.5379,442900.0
2014-03-14 10:00:00,41.96,42.14,41.92,41.92,446800.0,28.5311,28.6535,28.5039,28.5039,446800.0
2014-03-14 10:30:00,41.92,41.96,41.71,41.72,195300.0,28.5039,28.5311,28.3611,28.3679,195300.0
2014-03-14 11:00:00,41.72,41.73,41.54,41.62,254600.0,28.3679,28.3747,28.2455,28.2999,254600.0
2014-03-14 11:30:00,41.63,41.96,41.59,41.86,295300.0,28.3067,28.5311,28.2795,28.4631,295300.0
2014-03-14 12:00:00,41.86,41.86,41.71,41.71,163100.0,28.4631,28.4631,28.3611,28.3611,163100.0
2014-03-14 12:30:00,41.71,41.84,41.68,41.83,202600.0,28.3611,28.4495,28.3407,28.4427,202600.0
2014-03-14 13:00:00,41.83,41.85,41.71,41.75,115000.0,28.4427,28.4563,28.3611,28.3883,115000.0
2014-03-14 13:30:00,41.75,41.76,41.68,41.76,148700.0,28.3883,28.3951,28.3407,28.3951,148700.0
2014-03-14 14:00:00,41.75,41.75,41.66,41.71,170900.0,28.3883,28.3883,28.3271,28.3611,170900.0
2014-03-14 14:30:00,41.7,41.71,41.59,41.59,176900.0,28.3543,28.3611,28.2795,28.2795,176900.0
2014-03-14 15:00:00,41.6,41.68,41.56,41.57,540900.0,28.2863,28.3407,28.2591,28.2659,540900.0
2014-03-14 15:30:00,41.56,41.64,41.49,41.55,839500.0,28.2591,28.3135,28.2115,28.2523,839500.0
2014-03-17 09:30:00,41.86,42.02,41.79,41.92,336800.0,28.4631,28.5719,28.4155,28.5039,336800.0
2014-03-17 10:00:00,41.92,42.05,41.88,41.88,268800.0,28.5039,28.5923,28.4767,28.4767,268800.0
2014-03-17 10:30:00,41.89,41.93,41.82,41.86,247800.0,28.4835,28.5107,28.4359,28.4631,247800.0
2014-03-17 11:00:00,41.86,41.94,41.84,41.86,152300.0,28.4631,28.5175,28.4495,28.4631,152300.0
2014-03-17 11:30:00,41.87,41.89,41.79,41.89,156200.0,28.4699,28.4835,28.4155,28.4835,156200.0
2014-03-17 12:00:00,41.89,41.97,41.85,41.92,135100.0,28.4835,28.5379,28.4563,28.5039,135100.0
2014-03-17 12:30:00,41.93,41.97,41.86,41.9,108700.0,28.5107,28.5379,28.4631,28.4903,108700.0
2014-03-17 13:00:00,41.9,41.91,41.83,41.86,130600.0,28.4903,28.4971,28.4427,28.4631,130600.0
2014-03-17 13:30:00,41.87,41.92,41.85,41.88,101900.0,28.4699,28.5039,28.4563,28.4767,101900.0
2014-03-17 14:00:00,41.89,41.99,41.86,41.99,231500.0,28.4835,28.5515,28.4631,28.5515,231500.0
2014-03-17 14:30:00,41.98,41.99,41.91,41.97,187900.0,28.5447,28.5515,28.4971,28.5379,187900.0
2014-03-17 15:00:00,41.97,42.03,41.95,41.98,215500.0,28.5379,28.5787,28.5243,28.5447,215500.0
2014-03-17 15:30:00,41.98,42.0,41.9,41.96,735900.0,28.5447,28.5583,28.4903,28.5311,735900.0
2014-03-18 09:30:00,42.02,42.26,42.01,42.24,340000.0,28.5719,28.7351,28.5651,28.7215,340000.0
2014-03-18 10:00:00,42.24,42.37,42.17,42.34,256300.0,28.7215,28.8099,28.6739,28.7895,256300.0
2014-03-18 10:30:00,42.34,42.46,42.19,42.2,343400.0,28.7895,28.8711,28.6875,28.6943,343400.0
2014-03-18 11:00:00,42.21,42.31,42.2,42.29,232600.0,28.7011,28.7691,28.6943,28.7555,232600.0
2014-03-18 11:30:00,42.29,42.32,42.21,42.31,166600.0,28.7555,28.7759,28.7011,28.7691,166600.0
2014-03-18 12:00:00,42.31,42.38,42.28,42.34,290300.0,28.7691,28.8167,28.7487,28.7895,290300.0
2014-03-18 12:30:00,42.34,42.37,42.28,42.37,210300.0,28.7895,28.8099,28.7487,28.8099,210300.0
2014-03-18 13:00:00,42.36,42.38,42.34,42.36,199600.0,28.8031,28.8167,28.7895,28.8031,199600.0
2014-03-18 13:30:00,42.36,42.41,42.34,42.37,150200.0,28.8031,28.8371,28.7895,28.8099,150200.0
2014-03-18 14:00:00,42.37,42.39,42.35,42.36,233100.0,28.8099,28.8235,28.7963,28.8031,233100.0
2014-03-18 14:30:00,42.37,42.44,42.35,42.42,191800.0,28.8099,28.8575,28.7963,28.8439,191800.0
2014-03-18 15:00:00,42.42,42.44,42.35,42.39,435000.0,28.8439,28.8575,28.7963,28.8235,435000.0
2014-03-18 15:30:00,42.39,42.4,42.34,42.36,829800.0,28.8235,28.8303,28.7895,28.8031,829800.0
2014-03-19 09:30:00,42.39,42.47,42.2,42.23,311100.0,28.8235,28.8779,28.6943,28.7147,311100.0
2014-03-19 10:00:00,42.24,42.3,42.23,42.28,386600.0,28.7215,28.7623,28.7147,28.7487,386600.0
2014-03-19 10:30:00,42.28,42.34,42.2,42.21,363000.0,28.7487,28.7895,28.6943,28.7011,363000.0
2014-03-19 11:00:00,42.2,42.25,42.18,42.18,371500.0,28.6943,28.7283,28.6807,28.6807,371500.0
2014-03-19 11:30:00,42.18,42.2,42.11,42.17,334800.0,28.6807,28.6943,28.6331,28.6739,334800.0
2014-03-19 12:00:00,42.17,42.25,42.17,42.19,284300.0,28.6739,28.7283,28.6739,28.6875,284300.0
2014-03-19 12:30:00,42.19,42.27,42.16,42.26,314300.0,28.6875,28.7419,28.6671,28.7351,314300.0
2014-03-19 13:00:00,42.26,42.3,42.26,42.3,184400.0,28.7351,28.7623,28.7351,28.7623,184400.0
2014-03-19 13:30:00,42.3,42.31,42.29,42.3,161700.0,28.7623,28.7691,28.7555,28.7623,161700.0
2014-03-19 14:00:00,42.3,42.64,42.11,42.52,1127700.0,28.7623,28.9935,28.6331,28.9119,1127700.0
2014-03-19 14:30:00,42.53,42.54,42.33,42.43,546200.0,28.9187,28.9255,28.7827,28.8507,546200.0
2014-03-19 15:00:00,42.43,42.44,42.05,42.27,1045700.0,28.8507,28.8575,28.5923,28.7419,1045700.0
2014-03-19 15:30:00,42.27,42.44,42.26,42.35,1297500.0,28.7419,28.8575,28.7351,28.7963,1297500.0
2014-03-20 09:30:00,42.19,42.63,42.19,42.62,390800.0,28.6875,28.9867,28.6875,28.9799,390800.0
2014-03-20 10:00:00,42.62,42.89,42.57,42.86,603500.0,28.9799,29.1634,28.9459,29.143,603500.0
2014-03-20 10:30:00,42.85,42.87,42.69,42.74,571100.0,29.1362,29.1498,29.0274,29.0614,571100.0
2014-03-20 11:00:00,42.75,42.77,42.62,42.7,652000.0,29.0682,29.0818,28.9799,29.0342,652000.0
2014-03-20 11:30:00,42.7,42.76,42.63,42.66,328900.0,29.0342,29.075,28.9867,29.007,328900.0
2014-03-20 12:00:00,42.65,42.9,42.65,42.88,463800.0,29.0003,29.1702,29.0003,29.1566,463800.0
2014-03-20 12:30:00,42.89,42.95,42.85,42.94,327900.0,29.1634,29.2042,29.1362,29.1974,327900.0
2014-03-20 13:00:00,42.93,42.99,42.92,42.98,281100.0,29.1906,29.2314,29.1838,29.2246,281100.0
2014-03-20 13:30:00,42.98,43.0,42.96,43.0,375700.0,29.2246,29.2382,29.211,29.2382,375700.0
2014-03-20 14:00:00,42.99,43.0,42.95,42.98,345300.0,29.2314,29.2382,29.2042,29.2246,345300.0
2014-03-20 14:30:00,42.98,42.98,42.89,42.91,391200.0,29.2246,29.2246,29.1634,29.177,391200.0
2014-03-20 15:00:00,42.91,42.91,42.78,42.79,497400.0,29.177,29.177,29.0886,29.0954,497400.0
2014-03-20 15:30:00,42.8,42.9,42.79,42.9,1438700.0,29.1022,29.1702,29.0954,29.1702,1438700.0
2014-03-21 09:30:00,43.32,43.55,42.97,43.2,2688600.0,29.4558,29.6122,29.2178,29.3742,2688600.0
2014-03-21 10:00:00,43.2,43.34,43.16,43.21,610700.0,29.3742,29.4694,29.347,29.381,610700.0
2014-03-21 10:30:00,43.2,43.39,43.19,43.39,406500.0,29.3742,29.5034,29.3674,29.5034,406500.0
2014-03-21 11:00:00,43.39,43.42,43.3,43.31,428500.0,29.5034,29.5238,29.4422,29.449,428500.0
2014-03-21 11:30:00,43.3,43.31,43.12,43.15,556300.0,29.4422,29.449,29.3198,29.3402,556300.0
2014-03-21 12:00:00,43.15,43.24,43.05,43.05,648400.0,29.3402,29.4014,29.2722,29.2722,648400.0
2014-03-21 12:30:00,43.05,43.11,43.04,43.08,378800.0,29.2722,29.313,29.2654,29.2926,378800.0
2014-03-21 13:00:00,43.08,43.11,42.82,42.9,526000.0,29.2926,29.313,29.1158,29.1702,526000.0
2014-03-21 13:30:00,42.89,43.01,42.84,42.85,493200.0,29.1634,29.245,29.1294,29.1362,493200.0
2014-03-21 14:00:00,42.85,42.88,42.76,42.81,482400.0,29.1362,29.1566,29.075,29.109,482400.0
2014-03-21 14:30:00,42.81,42.96,42.76,42.96,399600.0,29.109,29.211,29.075,29.211,399600.0
2014-03-21 15:00:00,42.96,43.02,42.87,43.01,530100.0,29.211,29.2518,29.1498,29.245,530100.0
2014-03-21 15:30:00,43.0,43.06,42.86,43.01,2113800.0,29.2382,29.279,29.143,29.245,2113800.0
2014-03-24 09:30:00,43.39,43.57,43.19,43.37,1052400.0,29.5034,29.6258,29.3674,29.4898,1052400.0
2014-03-24 10:00:00,43.37,43.37,43.21,43.29,663700.0,29.4898,29.4898,29.381,29.4354,663700.0
2014-03-24 10:30:00,43.28,43.31,43.18,43.27,635700.0,29.4286,29.449,29.3606,29.4218,635700.0
2014-03-24 11:00:00,43.26,43.26,43.11,43.12,776900.0,29.415,29.415,29.313,29.3198,776900.0
2014-03-24 11:30:00,43.13,43.34,43.11,43.28,600100.0,29.3266,29.4694,29.313,29.4286,600100.0
2014-03-24 12:00:00,43.27,43.28,43.2,43.2,321900.0,29.4218,29.4286,29.3742,29.3742,321900.0
2014-03-24 12:30:00,43.2,43.23,43.1,43.19,360700.0,29.3742,29.3946,29.3062,29.3674,360700.0
2014-03-24 13:00:00,43.18,43.22,43.15,43.18,264800.0,29.3606,29.3878,29.3402,29.3606,264800.0
2014-03-24 13:30:00,43.17,43.29,43.17,43.27,254500.0,29.3538,29.4354,29.3538,29.4218,254500.0
2014-03-24 14:00:00,43.27,43.33,43.23,43.27,456700.0,29.4218,29.4626,29.3946,29.4218,456700.0
2014-03-24 14:30:00,43.28,43.39,43.24,43.29,457200.0,29.4286,29.5034,29.4014,29.4354,457200.0
2014-03-24 15:00:00,43.29,43.38,43.23,43.38,410600.0,29.4354,29.4966,29.3946,29.4966,410600.0
2014-03-24 15:30:00,43.38,43.43,43.25,43.31,2150300.0,29.4966,29.5306,29.4082,29.449,2150300.0
2014-03-25 09:30:00,43.41,43.55,43.31,43.36,661900.0,29.517,29.6122,29.449,29.483,661900.0
2014-03-25 10:00:00,43.36,43.43,43.34,43.38,708400.0,29.483,29.5306,29.4694,29.4966,708400.0
2014-03-25 10:30:00,43.38,43.42,43.35,43.41,440900.0,29.4966,29.5238,29.4762,29.517,440900.0
2014-03-25 11:00:00,43.4,43.46,43.39,43.41,439000.0,29.5102,29.551,29.5034,29.517,439000.0
2014-03-25 11:30:00,43.42,43.45,43.4,43.45,401900.0,29.5238,29.5442,29.5102,29.5442,401900.0
2014-03-25 12:00:00,43.44,43.49,43.4,43.43,374200.0,29.5374,29.5714,29.5102,29.5306,374200.0
2014-03-25 12:30:00,43.43,43.47,43.41,43.44,218800.0,29.5306,29.5578,29.517,29.5374,218800.0
2014-03-25 13:00:00,43.44,43.49,43.4,43.48,207600.0,29.5374,29.5714,29.5102,29.5646,207600.0
2014-03-25 13:30:00,43.48,43.53,43.46,43.52,344500.0,29.5646,29.5986,29.551,29.5918,344500.0
2014-03-25 14:00:00,43.52,43.56,43.4,43.41,276700.0,29.5918,29.619,29.5102,29.517,276700.0
2014-03-25 14:30:00,43.41,43.45,43.41,43.43,222700.0,29.517,29.5442,29.517,29.5306,222700.0
2014-03-25 15:00:00,43.43,43.51,43.41,43.46,284500.0,29.5306,29.585,29.517,29.551,284500.0
2014-03-25 15:30:00,43.46,43.52,43.41,43.42,1564800.0,29.551,29.5918,29.517,29.5238,1564800.0
2014-03-26 09:30:00,43.61,43.66,43.31,43.42,647100.0,29.653,29.687,29.449,29.5238,647100.0
2014-03-26 10:00:00,43.41,43.55,43.33,43.34,342100.0,29.517,29.6122,29.4626,29.4694,342100.0
2014-03-26 10:30:00,43.33,43.38,43.2,43.22,418600.0,29.4626,29.4966,29.3742,29.3878,418600.0
2014-03-26 11:00:00,43.22,43.25,43.16,43.2,447100.0,29.3878,29.4082,29.347,29.3742,447100.0
2014-03-26 11:30:00,43.2,43.24,43.16,43.2,407700.0,29.3742,29.4014,29.347,29.3742,407700.0
2014-03-26 12:00:00,43.19,43.2,43.03,43.04,343700.0,29.3674,29.3742,29.2586,29.2654,343700.0
2014-03-26 12:30:00,43.04,43.08,42.96,43.08,528600.0,29.2654,29.2926,29.211,29.2926,528600.0
2014-03-26 13:00:00,43.08,43.09,42.94,42.94,318200.0,29.2926,29.2994,29.1974,29.1974,318200.0
2014-03-26 13:30:00,42.94,42.98,42.86,42.98,426700.0,29.1974,29.2246,29.143,29.2246,426700.0
2014-03-26 14:00:00,42.97,43.08,42.95,42.99,505000.0,29.2178,29.2926,29.2042,29.2314,505000.0
2014-03-26 14:30:00,42.99,43.01,42.94,42.98,403300.0,29.2314,29.245,29.1974,29.2246,403300.0
2014-03-26 15:00:00,42.98,43.0,42.89,42.93,697700.0,29.2246,29.2382,29.1634,29.1906,697700.0
2014-03-26 15:30:00,42.92,43.07,42.9,42.93,2306000.0,29.1838,29.2858,29.1702,29.1906,2306000.0
2014-03-27 09:30:00,42.83,42.95,42.46,42.52,1121700.0,29.2811,29.3632,29.0282,29.0692,1121700.0
2014-03-27 10:00:00,42.53,42.59,42.38,42.43,911400.0,29.076,29.1171,28.9735,29.0077,911400.0
2014-03-27 10:30:00,42.43,42.5,42.21,42.29,987200.0,29.0077,29.0555,28.8573,28.912,987200.0
2014-03-27 11:00:00,42.3,42.35,42.23,42.26,456300.0,28.9188,28.953,28.8709,28.8915,456300.0
2014-03-27 11:30:00,42.26,42.26,42.04,42.14,828600.0,28.8915,28.8915,28.7411,28.8094,828600.0
2014-03-27 12:00:00,42.14,42.16,42.03,42.12,438600.0,28.8094,28.8231,28.7342,28.7957,438600.0
2014-03-27 12:30:00,42.12,42.18,42.07,42.16,311900.0,28.7957,28.8368,28.7616,28.8231,311900.0
2014-03-27 13:00:00,42.16,42.18,42.1,42.16,343200.0,28.8231,28.8368,28.7821,28.8231,343200.0
2014-03-27 13:30:00,42.16,42.17,42.08,42.15,299100.0,28.8231,28.8299,28.7684,28.8163,299100.0
2014-03-27 14:00:00,42.14,42.16,42.04,42.12,391800.0,28.8094,28.8231,28.7411,28.7957,391800.0
2014-03-27 14:30:00,42.13,42.13,42.04,42.07,383000.0,28.8026,28.8026,28.7411,28.7616,383000.0
2014-03-27 15:00:00,42.07,42.15,42.01,42.11,815600.0,28.7616,28.8163,28.7205,28.7889,815600.0
2014-03-27 15:30:00,42.12,42.31,42.09,42.27,2037300.0,28.7957,28.9256,28.7752,28.8983,2037300.0
2014-03-28 09:30:00,42.35,42.59,42.23,42.47,477100.0,28.953,29.1171,28.8709,29.035,477100.0
2014-03-28 10:00:00,42.48,42.62,42.43,42.53,266600.0,29.0419,29.1376,29.0077,29.076,266600.0
2014-03-28 10:30:00,42.54,42.58,42.5,42.58,306000.0,29.0829,29.1102,29.0555,29.1102,306000.0
2014-03-28 11:00:00,42.59,42.59,42.47,42.49,229400.0,29.1171,29.1171,29.035,29.0487,229400.0
2014-03-28 11:30:00,42.48,42.51,42.36,42.4,355400.0,29.0419,29.0624,28.9598,28.9872,355400.0
2014-03-28 12:00:00,42.42,42.45,42.37,42.41,234500.0,29.0008,29.0214,28.9667,28.994,234500.0
2014-03-28 12:30:00,42.41,42.42,42.37,42.38,127800.0,28.994,29.0008,28.9667,28.9735,127800.0
2014-03-28 13:00:00,42.38,42.41,42.29,42.35,117700.0,28.9735,28.994,28.912,28.953,117700.0
2014-03-28 13:30:00,42.35,42.37,42.28,42.3,151600.0,28.953,28.9667,28.9051,28.9188,151600.0
2014-03-28 14:00:00,42.3,42.34,42.2,42.34,167800.0,28.9188,28.9461,28.8504,28.9461,167800.0
2014-03-28 14:30:00,42.34,42.34,42.26,42.33,228500.0,28.9461,28.9461,28.8915,28.9393,228500.0
2014-03-28 15:00:00,42.33,42.33,42.21,42.29,211400.0,28.9393,28.9393,28.8573,28.912,211400.0
2014-03-28 15:30:00,42.29,42.32,42.22,42.29,868600.0,28.912,28.9325,28.8641,28.912,868600.0
2014-03-31 09:30:00,42.5,42.86,42.5,42.68,578900.0,29.0555,29.3017,29.0555,29.1786,578900.0
2014-03-31 10:00:00,42.68,42.82,42.66,42.76,334400.0,29.1786,29.2743,29.1649,29.2333,334400.0
2014-03-31 10:30:00,42.76,42.9,42.74,42.82,325800.0,29.2333,29.329,29.2196,29.2743,325800.0
2014-03-31 11:00:00,42.83,42.84,42.73,42.77,286700.0,29.2811,29.288,29.2128,29.2401,286700.0
2014-03-31 11:30:00,42.77,42.77,42.72,42.74,218000.0,29.2401,29.2401,29.2059,29.2196,218000.0
2014-03-31 12:00:00,42.74,42.86,42.73,42.83,181600.0,29.2196,29.3017,29.2128,29.2811,181600.0
2014-03-31 12:30:00,42.84,42.87,42.82,42.87,190300.0,29.288,29.3085,29.2743,29.3085,190300.0
2014-03-31 13:00:00,42.86,42.89,42.83,42.86,274000.0,29.3017,29.3222,29.2811,29.3017,274000.0
2014-03-31 13:30:00,42.87,42.87,42.84,42.84,195300.0,29.3085,29.3085,29.288,29.288,195300.0
2014-03-31 14:00:00,42.84,42.93,42.84,42.88,238300.0,29.288,29.3495,29.288,29.3153,238300.0
2014-03-31 14:30:00,42.88,42.9,42.85,42.88,289700.0,29.3153,29.329,29.2948,29.3153,289700.0
2014-03-31 15:00:00,42.89,42.89,42.84,42.88,312700.0,29.3222,29.3222,29.288,29.3153,312700.0
2014-03-31 15:30:00,42.89,42.93,42.81,42.86,1435800.0,29.3222,29.3495,29.2675,29.3017,1435800.0
2014-04-01 09:30:00,43.59,43.59,42.78,42.83,403700.0,29.8007,29.8007,29.247,29.2811,403700.0
2014-04-01 10:00:00,42.83,42.95,42.8,42.87,396500.0,29.2811,29.3632,29.2606,29.3085,396500.0
2014-04-01 10:30:00,42.86,42.89,42.78,42.87,695800.0,29.3017,29.3222,29.247,29.3085,695800.0
2014-04-01 11:00:00,42.88,42.92,42.86,42.91,275000.0,29.3153,29.3427,29.3017,29.3358,275000.0
2014-04-01 11:30:00,42.91,42.97,42.9,42.93,264500.0,29.3358,29.3769,29.329,29.3495,264500.0
2014-04-01 12:00:00,42.94,42.99,42.88,42.96,341100.0,29.3563,29.3905,29.3153,29.37,341100.0
2014-04-01 12:30:00,42.96,43.03,42.96,43.02,174000.0,29.37,29.4179,29.37,29.411,174000.0
2014-04-01 13:00:00,43.02,43.03,43.02,43.02,232500.0,29.411,29.4179,29.411,29.411,232500.0
2014-04-01 13:30:00,43.02,43.05,43.01,43.04,359800.0,29.411,29.4315,29.4042,29.4247,359800.0
2014-04-01 14:00:00,43.05,43.06,43.03,43.03,210400.0,29.4315,29.4384,29.4179,29.4179,210400.0
2014-04-01 14:30:00,43.04,43.07,43.02,43.06,234400.0,29.4247,29.4452,29.411,29.4384,234400.0
2014-04-01 15:00:00,43.07,43.13,43.05,43.12,379600.0,29.4452,29.4862,29.4315,29.4794,379600.0
2014-04-01 15:30:00,43.13,43.13,42.99,43.0,956400.0,29.4862,29.4862,29.3905,29.3974,956400.0
2014-04-02 09:30:00,42.96,42.99,42.67,42.89,598200.0,29.37,29.3905,29.1718,29.3222,598200.0
2014-04-02 10:00:00,42.9,42.92,42.84,42.91,516500.0,29.329,29.3427,29.288,29.3358,516500.0
2014-04-02 10:30:00,42.9,43.07,42.89,43.05,409900.0,29.329,29.4452,29.3222,29.4315,409900.0
2014-04-02 11:00:00,43.05,43.09,42.88,42.89,703300.0,29.4315,29.4589,29.3153,29.3222,703300.0
2014-04-02 11:30:00,42.88,42.88,42.8,42.85,225200.0,29.3153,29.3153,29.2606,29.2948,225200.0
2014-04-02 12:00:00,42.86,42.87,42.82,42.85,145400.0,29.3017,29.3085,29.2743,29.2948,145400.0
2014-04-02 12:30:00,42.85,42.88,42.83,42.88,142000.0,29.2948,29.3153,29.2811,29.3153,142000.0
2014-04-02 13:00:00,42.87,42.94,42.87,42.94,219500.0,29.3085,29.3563,29.3085,29.3563,219500.0
2014-04-02 13:30:00,42.94,42.95,42.89,42.95,264200.0,29.3563,29.3632,29.3222,29.3632,264200.0
2014-04-02 14:00:00,42.94,42.98,42.91,42.95,453200.0,29.3563,29.3837,29.3358,29.3632,453200.0
2014-04-02 14:30:00,42.94,42.99,42.93,42.98,239400.0,29.3563,29.3905,29.3495,29.3837,239400.0
2014-04-02 15:00:00,42.98,43.04,42.98,43.04,702400.0,29.3837,29.4247,29.3837,29.4247,702400.0
2014-04-02 15:30:00,43.04,43.07,43.01,43.06,1137200.0,29.4247,29.4452,29.4042,29.4384,1137200.0
2014-04-03 09:30:00,42.68,42.84,42.56,42.76,1134300.0,29.1786,29.288,29.0966,29.2333,1134300.0
2014-04-03 10:00:00,42.76,42.77,42.55,42.56,566700.0,29.2333,29.2401,29.0897,29.0966,566700.0
2014-04-03 10:30:00,42.56,42.68,42.47,42.68,475600.0,29.0966,29.1786,29.035,29.1786,475600.0
2014-04-03 11:00:00,42.68,42.68,42.57,42.58,492900.0,29.1786,29.1786,29.1034,29.1102,492900.0
2014-04-03 11:30:00,42.58,42.68,42.57,42.67,362200.0,29.1102,29.1786,29.1034,29.1718,362200.0
2014-04-03 12:00:00,42.66,42.83,42.66,42.83,411700.0,29.1649,29.2811,29.1649,29.2811,411700.0
2014-04-03 12:30:00,42.83,42.88,42.79,42.88,514300.0,29.2811,29.3153,29.2538,29.3153,514300.0
2014-04-03 13:00:00,42.87,42.98,42.87,42.91,448400.0,29.3085,29.3837,29.3085,29.3358,448400.0
2014-04-03 13:30:00,42.91,42.97,42.91,42.92,336600.0,29.3358,29.3769,29.3358,29.3427,336600.0
2014-04-03 14:00:00,42.92,42.95,42.89,42.95,326400.0,29.3427,29.3632,29.3222,29.3632,326400.0
2014-04-03 14:30:00,42.95,43.04,42.89,43.04,535500.0,29.3632,29.4247,29.3222,29.4247,535500.0
2014-04-03 15:00:00,43.04,43.11,42.99,43.1,489200.0,29.4247,29.4726,29.3905,29.4657,489200.0
2014-04-03 15:30:00,43.11,43.11,43.02,43.03,1095500.0,29.4726,29.4726,29.411,29.4179,1095500.0
2014-04-04 09:30:00,43.19,43.24,42.91,43.13,757900.0,29.5273,29.5614,29.3358,29.4862,757900.0
2014-04-04 10:00:00,43.14,43.38,43.14,43.27,639000.0,29.4931,29.6572,29.4931,29.582,639000.0
2014-04-04 10:30:00,43.28,43.32,43.01,43.05,453700.0,29.5888,29.6161,29.4042,29.4315,453700.0
2014-04-04 11:00:00,43.05,43.06,42.93,43.02,432700.0,29.4315,29.4384,29.3495,29.411,432700.0
2014-04-04 11:30:00,43.01,43.07,42.84,42.93,398100.0,29.4042,29.4452,29.288,29.3495,398100.0
2014-04-04 12:00:00,42.93,42.94,42.79,42.89,292700.0,29.3495,29.3563,29.2538,29.3222,292700.0
2014-04-04 12:30:00,42.89,42.97,42.87,42.92,365600.0,29.3222,29.3769,29.3085,29.3427,365600.0
2014-04-04 13:00:00,42.92,42.94,42.78,42.78,473500.0,29.3427,29.3563,29.247,29.247,473500.0
2014-04-04 13:30:00,42.78,42.81,42.68,42.7,292700.0,29.247,29.2675,29.1786,29.1923,292700.0
2014-04-04 14:00:00,42.71,42.79,42.65,42.7,274700.0,29.1991,29.2538,29.1581,29.1923,274700.0
2014-04-04 14:30:00,42.7,42.71,42.58,42.68,460700.0,29.1923,29.1991,29.1102,29.1786,460700.0
2014-04-04 15:00:00,42.68,42.69,42.58,42.67,438100.0,29.1786,29.1854,29.1102,29.1718,438100.0
2014-04-04 15:30:00,42.67,42.68,42.53,42.55,1305700.0,29.1718,29.1786,29.076,29.0897,1305700.0
2014-04-07 09:30:00,42.32,42.55,42.07,42.16,620800.0,28.9325,29.0897,28.7616,28.8231,620800.0
2014-04-07 10:00:00,42.17,42.21,42.07,42.1,543400.0,28.8299,28.8573,28.7616,28.7821,543400.0
2014-04-07 10:30:00,42.09,42.15,41.99,42.05,578300.0,28.7752,28.8163,28.7069,28.7479,578300.0
2014-04-07 11:00:00,42.05,42.11,42.02,42.06,318200.0,28.7479,28.7889,28.7274,28.7547,318200.0
2014-04-07 11:30:00,42.05,42.1,41.99,42.0,338100.0,28.7479,28.7821,28.7069,28.7137,338100.0
2014-04-07 12:00:00,42.0,42.07,41.97,42.01,212600.0,28.7137,28.7616,28.6932,28.7205,212600.0
2014-04-07 12:30:00,42.0,42.11,42.0,42.09,249500.0,28.7137,28.7889,28.7137,28.7752,249500.0
2014-04-07 13:00:00,42.1,42.11,42.01,42.06,231800.0,28.7821,28.7889,28.7205,28.7547,231800.0
2014-04-07 13:30:00,42.05,42.06,41.97,41.97,294900.0,28.7479,28.7547,28.6932,28.6932,294900.0
2014-04-07 14:00:00,41.97,42.02,41.95,41.98,268400.0,28.6932,28.7274,28.6795,28.7,268400.0
2014-04-07 14:30:00,41.99,42.11,41.93,42.09,432100.0,28.7069,28.7889,28.6658,28.7752,432100.0
2014-04-07 15:00:00,42.08,42.12,42.04,42.11,620700.0,28.7684,28.7957,28.7411,28.7889,620700.0
2014-04-07 15:30:00,42.1,42.1,41.95,42.0,1192100.0,28.7821,28.7821,28.6795,28.7137,1192100.0
2014-04-08 09:30:00,41.96,42.27,41.82,41.94,529900.0,28.6864,28.8983,28.5906,28.6727,529900.0
2014-04-08 10:00:00,41.94,42.0,41.78,41.79,745600.0,28.6727,28.7137,28.5633,28.5701,745600.0
2014-04-08 10:30:00,41.8,41.93,41.77,41.87,629400.0,28.577,28.6658,28.5565,28.6248,629400.0
2014-04-08 11:00:00,41.87,41.93,41.83,41.86,567500.0,28.6248,28.6658,28.5975,28.618,567500.0
2014-04-08 11:30:00,41.86,41.89,41.83,41.87,457600.0,28.618,28.6385,28.5975,28.6248,457600.0
2014-04-08 12:00:00,41.87,41.89,41.82,41.83,371400.0,28.6248,28.6385,28.5906,28.5975,371400.0
2014-04-08 12:30:00,41.83,41.83,41.75,41.79,197400.0,28.5975,28.5975,28.5428,28.5701,197400.0
2014-04-08 13:00:00,41.78,41.99,41.78,41.95,513800.0,28.5633,28.7069,28.5633,28.6795,513800.0
2014-04-08 13:30:00,41.95,41.98,41.92,41.97,334100.0,28.6795,28.7,28.659,28.6932,334100.0
2014-04-08 14:00:00,41.97,41.98,41.81,41.81,343300.0,28.6932,28.7,28.5838,28.5838,343300.0
2014-04-08 14:30:00,41.81,41.9,41.8,41.9,267800.0,28.5838,28.6453,28.577,28.6453,267800.0
2014-04-08 15:00:00,41.9,41.9,41.81,41.84,720300.0,28.6453,28.6453,28.5838,28.6043,720300.0
2014-04-08 15:30:00,41.84,41.86,41.77,41.78,2029800.0,28.6043,28.618,28.5565,28.5633,2029800.0
2014-04-09 09:30:00,41.98,42.02,41.73,41.8,703300.0,28.7,28.7274,28.5291,28.577,703300.0
2014-04-09 10:00:00,41.8,41.84,41.61,41.65,1181900.0,28.577,28.6043,28.4471,28.4744,1181900.0
2014-04-09 10:30:00,41.65,41.77,41.65,41.68,473700.0,28.4744,28.5565,28.4744,28.4949,473700.0
2014-04-09 11:00:00,41.68,41.78,41.68,41.77,355500.0,28.4949,28.5633,28.4949,28.5565,355500.0
2014-04-09 11:30:00,41.76,41.96,41.76,41.95,237400.0,28.5496,28.6864,28.5496,28.6795,237400.0
2014-04-09 12:00:00,41.95,42.03,41.9,42.02,286300.0,28.6795,28.7342,28.6453,28.7274,286300.0
2014-04-09 12:30:00,42.02,42.05,41.97,41.99,588500.0,28.7274,28.7479,28.6932,28.7069,588500.0
2014-04-09 13:00:00,41.98,42.0,41.94,41.96,256400.0,28.7,28.7137,28.6727,28.6864,256400.0
2014-04-09 13:30:00,41.95,42.0,41.93,41.98,117300.0,28.6795,28.7137,28.6658,28.7,117300.0
2014-04-09 14:00:00,41.97,42.17,41.94,42.09,433000.0,28.6932,28.8299,28.6727,28.7752,433000.0
2014-04-09 14:30:00,42.1,42.14,41.89,41.89,349300.0,28.7821,28.8094,28.6385,28.6385,349300.0
2014-04-09 15:00:00,41.9,42.01,41.89,41.97,308300.0,28.6453,28.7205,28.6385,28.6932,308300.0
2014-04-09 15:30:00,41.97,42.05,41.96,42.01,1363400.0,28.6932,28.7479,28.6864,28.7205,1363400.0
2014-04-10 09:30:00,42.11,42.14,41.83,41.88,647600.0,28.7889,28.8094,28.5975,28.6317,647600.0
2014-04-10 10:00:00,41.89,41.9,41.68,41.76,663400.0,28.6385,28.6453,28.4949,28.5496,663400.0
2014-04-10 10:30:00,41.76,41.8,41.69,41.69,439600.0,28.5496,28.577,28.5018,28.5018,439600.0
2014-04-10 11:00:00,41.7,41.71,41.46,41.47,645400.0,28.5086,28.5154,28.3445,28.3514,645400.0
2014-04-10 11:30:00,41.47,41.52,41.37,41.38,604500.0,28.3514,28.3855,28.283,28.2898,604500.0
2014-04-10 12:00:00,41.38,41.42,41.2,41.2,730000.0,28.2898,28.3172,28.1668,28.1668,730000.0
2014-04-10 12:30:00,41.21,41.31,41.05,41.06,452000.0,28.1736,28.242,28.0642,28.0711,452000.0
2014-04-10 13:00:00,41.07,41.16,41.0,41.06,407500.0,28.0779,28.1394,28.03,28.0711,407500.0
2014-04-10 13:30:00,41.06,41.11,41.01,41.08,414400.0,28.0711,28.1052,28.0369,28.0847,414400.0
2014-04-10 14:00:00,41.08,41.11,41.02,41.03,560300.0,28.0847,28.1052,28.0437,28.0506,560300.0
2014-04-10 14:30:00,41.03,41.1,40.96,40.96,690400.0,28.0506,28.0984,28.0027,28.0027,690400.0
2014-04-10 15:00:00,40.97,40.98,40.75,40.83,1367200.0,28.0095,28.0164,27.8591,27.9138,1367200.0
2014-04-10 15:30:00,40.83,40.91,40.78,40.79,2515400.0,27.9138,27.9685,27.8796,27.8865,2515400.0
2014-04-11 09:30:00,40.49,40.61,40.3,40.58,1161900.0,27.6814,27.7634,27.5515,27.7429,1161900.0
2014-04-11 10:00:00,40.57,40.61,40.4,40.49,1097700.0,27.7361,27.7634,27.6198,27.6814,1097700.0
2014-04-11 10:30:00,40.48,40.84,40.47,40.74,1056000.0,27.6745,27.9207,27.6677,27.8523,1056000.0
2014-04-11 11:00:00,40.74,40.95,40.68,40.71,711600.0,27.8523,27.9959,27.8113,27.8318,711600.0
2014-04-11 11:30:00,40.71,40.83,40.67,40.78,577700.0,27.8318,27.9138,27.8044,27.8796,577700.0
2014-04-11 12:00:00,40.77,40.8,40.64,40.72,454200.0,27.8728,27.8933,27.7839,27.8386,454200.0
2014-04-11 12:30:00,40.72,40.78,40.67,40.76,385000.0,27.8386,27.8796,27.8044,27.866,385000.0
2014-04-11 13:00:00,40.76,40.79,40.66,40.72,293700.0,27.866,27.8865,27.7976,27.8386,293700.0
2014-04-11 13:30:00,40.71,40.87,40.66,40.7,508700.0,27.8318,27.9412,27.7976,27.8249,508700.0
2014-04-11 14:00:00,40.71,40.75,40.61,40.61,434700.0,27.8318,27.8591,27.7634,27.7634,434700.0
2014-04-11 14:30:00,40.61,40.7,40.51,40.66,458300.0,27.7634,27.8249,27.6951,27.7976,458300.0
2014-04-11 15:00:00,40.66,40.79,40.59,40.73,564300.0,27.7976,27.8865,27.7497,27.8455,564300.0
2014-04-11 15:30:00,40.73,40.74,40.51,40.52,2087500.0,27.8455,27.8523,27.6951,27.7019,2087500.0
2014-04-14 09:30:00,40.97,41.03,40.46,40.49,872900.0,28.0095,28.0506,27.6609,27.6814,872900.0
2014-04-14 10:00:00,40.5,40.62,40.42,40.6,619200.0,27.6882,27.7703,27.6335,27.7566,619200.0
2014-04-14 10:30:00,40.61,40.85,40.55,40.81,421100.0,27.7634,27.9275,27.7224,27.9002,421100.0
2014-04-14 11:00:00,40.8,40.82,40.66,40.7,398400.0,27.8933,27.907,27.7976,27.8249,398400.0
2014-04-14 11:30:00,40.7,40.71,40.6,40.61,365200.0,27.8249,27.8318,27.7566,27.7634,365200.0
2014-04-14 12:00:00,40.61,40.7,40.57,40.7,201700.0,27.7634,27.8249,27.7361,27.8249,201700.0
2014-04-14 12:30:00,40.7,40.75,40.68,40.73,226700.0,27.8249,27.8591,27.8113,27.8455,226700.0
2014-04-14 13:00:00,40.73,40.75,40.66,40.68,233900.0,27.8455,27.8591,27.7976,27.8113,233900.0
2014-04-14 13:30:00,40.69,40.71,40.65,40.65,250200.0,27.8181,27.8318,27.7908,27.7908,250200.0
2014-04-14 14:00:00,40.65,40.65,40.51,40.55,497500.0,27.7908,27.7908,27.6951,27.7224,497500.0
2014-04-14 14:30:00,40.55,40.56,40.46,40.47,445200.0,27.7224,27.7292,27.6609,27.6677,445200.0
2014-04-14 15:00:00,40.46,40.47,40.23,40.42,605600.0,27.6609,27.6677,27.5036,27.6335,605600.0
2014-04-14 15:30:00,40.42,40.63,40.42,40.62,1261200.0,27.6335,27.7771,27.6335,27.7703,1261200.0
2014-04-15 09:30:00,40.72,40.9,40.5,40.77,1079900.0,27.8386,27.9617,27.6882,27.8728,1079900.0
2014-04-15 10:00:00,40.77,40.83,40.43,40.47,879500.0,27.8728,27.9138,27.6404,27.6677,879500.0
2014-04-15 10:30:00,40.46,40.64,40.39,40.51,865500.0,27.6609,27.7839,27.613,27.6951,865500.0
2014-04-15 11:00:00,40.51,40.51,40.36,40.44,319700.0,27.6951,27.6951,27.5925,27.6472,319700.0
2014-04-15 11:30:00,40.44,40.56,40.33,40.39,339100.0,27.6472,27.7292,27.572,27.613,339100.0
2014-04-15 12:00:00,40.38,40.52,40.31,40.47,461900.0,27.6062,27.7019,27.5583,27.6677,461900.0
2014-04-15 12:30:00,40.47,40.52,40.41,40.45,294300.0,27.6677,27.7019,27.6267,27.654,294300.0
2014-04-15 13:00:00,40.44,40.62,40.38,40.62,626700.0,27.6472,27.7703,27.6062,27.7703,626700.0
2014-04-15 13:30:00,40.62,40.69,40.56,40.68,500700.0,27.7703,27.8181,27.7292,27.8113,500700.0
2014-04-15 14:00:00,40.68,40.83,40.68,40.74,857500.0,27.8113,27.9138,27.8113,27.8523,857500.0
2014-04-15 14:30:00,40.73,40.86,40.72,40.74,451200.0,27.8455,27.9343,27.8386,27.8523,451200.0
2014-04-15 15:00:00,40.74,40.96,40.72,40.85,901500.0,27.8523,28.0027,27.8386,27.9275,901500.0
2014-04-15 15:30:00,40.84,41.04,40.84,41.01,2077300.0,27.9207,28.0574,27.9207,28.0369,2077300.0
2014-04-16 09:30:00,41.33,41.5,40.44,40.54,1817700.0,28.2557,28.3719,27.6472,27.7156,1817700.0
2014-04-16 10:00:00,40.55,40.55,40.23,40.25,1140200.0,27.7224,27.7224,27.5036,27.5173,1140200.0
2014-04-16 10:30:00,40.25,40.33,39.9,40.0,1385300.0,27.5173,27.572,27.278,27.3464,1385300.0
2014-04-16 11:00:00,40.01,40.26,39.94,40.2,1797900.0,27.3532,27.5241,27.3054,27.4831,1797900.0
2014-04-16 11:30:00,40.21,40.47,40.2,40.36,959000.0,27.49,27.6677,27.4831,27.5925,959000.0
2014-04-16 12:00:00,40.36,40.57,40.36,40.46,479700.0,27.5925,27.7361,27.5925,27.6609,479700.0
2014-04-16 12:30:00,40.46,40.54,40.43,40.43,369400.0,27.6609,27.7156,27.6404,27.6404,369400.0
2014-04-16 13:00:00,40.43,40.48,40.35,40.47,795400.0,27.6404,27.6745,27.5857,27.6677,795400.0
2014-04-16 13:30:00,40.48,40.58,40.43,40.56,748800.0,27.6745,27.7429,27.6404,27.7292,748800.0
2014-04-16 14:00:00,40.56,40.57,40.46,40.53,646800.0,27.7292,27.7361,27.6609,27.7087,646800.0
2014-04-16 14:30:00,40.52,40.84,40.5,40.73,658300.0,27.7019,27.9207,27.6882,27.8455,658300.0
2014-04-16 15:00:00,40.73,40.74,40.55,40.63,746800.0,27.8455,27.8523,27.7224,27.7771,746800.0
2014-04-16 15:30:00,40.63,40.68,40.46,40.47,2949900.0,27.7771,27.8113,27.6609,27.6677,2949900.0
2014-04-17 09:30:00,40.38,40.45,40.2,40.23,2136000.0,27.6062,27.654,27.4831,27.5036,2136000.0
2014-04-17 10:00:00,40.23,40.29,40.1,40.22,976000.0,27.5036,27.5446,27.4148,27.4968,976000.0
2014-04-17 10:30:00,40.22,40.25,40.14,40.25,747500.0,27.4968,27.5173,27.4421,27.5173,747500.0
2014-04-17 11:00:00,40.25,40.25,40.17,40.21,760400.0,27.5173,27.5173,27.4626,27.49,760400.0
2014-04-17 11:30:00,40.2,40.31,40.15,40.31,1000900.0,27.4831,27.5583,27.4489,27.5583,1000900.0
2014-04-17 12:00:00,40.31,40.32,40.28,40.3,437700.0,27.5583,27.5652,27.5378,27.5515,437700.0
2014-04-17 12:30:00,40.3,40.3,40.24,40.26,539300.0,27.5515,27.5515,27.5105,27.5241,539300.0
2014-04-17 13:00:00,40.25,40.29,40.22,40.23,350400.0,27.5173,27.5446,27.4968,27.5036,350400.0
2014-04-17 13:30:00,40.22,40.29,40.22,40.28,667900.0,27.4968,27.5446,27.4968,27.5378,667900.0
2014-04-17 14:00:00,40.28,40.29,40.22,40.28,574600.0,27.5378,27.5446,27.4968,27.5378,574600.0
2014-04-17 14:30:00,40.27,40.3,40.2,40.23,602900.0,27.531,27.5515,27.4831,27.5036,602900.0
2014-04-17 15:00:00,40.23,40.4,40.22,40.33,919700.0,27.5036,27.6198,27.4968,27.572,919700.0
2014-04-17 15:30:00,40.33,40.37,40.25,40.25,2000100.0,27.572,27.5993,27.5173,27.5173,2000100.0
2014-04-21 09:30:00,40.29,40.63,40.14,40.62,811600.0,27.5446,27.7771,27.4421,27.7703,811600.0
2014-04-21 10:00:00,40.62,40.64,40.51,40.6,742900.0,27.7703,27.7839,27.6951,27.7566,742900.0
2014-04-21 10:30:00,40.61,40.61,40.38,40.46,561300.0,27.7634,27.7634,27.6062,27.6609,561300.0
2014-04-21 11:00:00,40.47,40.54,40.43,40.49,333800.0,27.6677,27.7156,27.6404,27.6814,333800.0
2014-04-21 11:30:00,40.49,40.55,40.46,40.46,212000.0,27.6814,27.7224,27.6609,27.6609,212000.0
2014-04-21 12:00:00,40.46,40.47,40.4,40.42,333900.0,27.6609,27.6677,27.6198,27.6335,333900.0
2014-04-21 12:30:00,40.43,40.46,40.41,40.45,224800.0,27.6404,27.6609,27.6267,27.654,224800.0
2014-04-21 13:00:00,40.46,40.51,40.46,40.5,307300.0,27.6609,27.6951,27.6609,27.6882,307300.0
2014-04-21 13:30:00,40.5,40.51,40.47,40.47,278600.0,27.6882,27.6951,27.6677,27.6677,278600.0
2014-04-21 14:00:00,40.47,40.51,40.44,40.45,244200.0,27.6677,27.6951,27.6472,27.654,244200.0
2014-04-21 14:30:00,40.46,40.48,40.43,40.46,315700.0,27.6609,27.6745,27.6404,27.6609,315700.0
2014-04-21 15:00:00,40.45,40.46,40.39,40.42,331400.0,27.654,27.6609,27.613,27.6335,331400.0
2014-04-21 15:30:00,40.42,40.43,40.32,40.36,1607200.0,27.6335,27.6404,27.5652,27.5925,1607200.0
2014-04-22 09:30:00,40.33,40.54,40.28,40.51,451000.0,27.572,27.7156,27.5378,27.6951,451000.0
2014-04-22 10:00:00,40.51,40.66,40.48,40.62,529300.0,27.6951,27.7976,27.6745,27.7703,529300.0
2014-04-22 10:30:00,40.62,40.68,40.56,40.66,432100.0,27.7703,27.8113,27.7292,27.7976,432100.0
2014-04-22 11:00:00,40.66,40.75,40.61,40.74,383900.0,27.7976,27.8591,27.7634,27.8523,383900.0
2014-04-22 11:30:00,40.74,40.78,40.69,40.7,293000.0,27.8523,27.8796,27.8181,27.8249,293000.0
2014-04-22 12:00:00,40.7,40.8,40.68,40.78,260200.0,27.8249,27.8933,27.8113,27.8796,260200.0
2014-04-22 12:30:00,40.79,40.83,40.77,40.82,345400.0,27.8865,27.9138,27.8728,27.907,345400.0
2014-04-22 13:00:00,40.81,40.89,40.77,40.88,363700.0,27.9002,27.9548,27.8728,27.948,363700.0
2014-04-22 13:30:00,40.87,40.91,40.77,40.79,467200.0,27.9412,27.9685,27.8728,27.8865,467200.0
2014-04-22 14:00:00,40.79,40.82,40.73,40.74,643200.0,27.8865,27.907,27.8455,27.8523,643200.0
2014-04-22 14:30:00,40.73,40.83,40.73,40.8,429500.0,27.8455,27.9138,27.8455,27.8933,429500.0
2014-04-22 15:00:00,40.79,40.79,40.68,40.7,728500.0,27.8865,27.8865,27.8113,27.8249,728500.0
2014-04-22 15:30:00,40.7,40.73,40.64,40.65,1340300.0,27.8249,27.8455,27.7839,27.7908,1340300.0
2014-04-23 09:30:00,40.52,40.91,40.52,40.9,672200.0,27.7019,27.9685,27.7019,27.9617,672200.0
2014-04-23 10:00:00,40.89,40.89,40.76,40.82,371000.0,27.9548,27.9548,27.866,27.907,371000.0
2014-04-23 10:30:00,40.83,40.9,40.8,40.89,233600.0,27.9138,27.9617,27.8933,27.9548,233600.0
2014-04-23 11:00:00,40.89,40.91,40.73,40.75,276700.0,27.9548,27.9685,27.8455,27.8591,276700.0
2014-04-23 11:30:00,40.75,40.9,40.75,40.89,301600.0,27.8591,27.9617,27.8591,27.9548,301600.0
2014-04-23 12:00:00,40.89,40.9,40.85,40.89,228700.0,27.9548,27.9617,27.9275,27.9548,228700.0
2014-04-23 12:30:00,40.89,40.98,40.88,40.89,454000.0,27.9548,28.0164,27.948,27.9548,454000.0
2014-04-23 13:00:00,40.89,40.92,40.87,40.89,241400.0,27.9548,27.9754,27.9412,27.9548,241400.0
2014-04-23 13:30:00,40.9,40.91,40.85,40.91,376800.0,27.9617,27.9685,27.9275,27.9685,376800.0
2014-04-23 14:00:00,40.91,40.94,40.9,40.91,467200.0,27.9685,27.989,27.9617,27.9685,467200.0
2014-04-23 14:30:00,40.91,40.98,40.9,40.98,393000.0,27.9685,28.0164,27.9617,28.0164,393000.0
2014-04-23 15:00:00,40.98,41.0,40.89,40.9,761000.0,28.0164,28.03,27.9548,27.9617,761000.0
2014-04-23 15:30:00,40.89,40.98,40.89,40.95,912200.0,27.9548,28.0164,27.9548,27.9959,912200.0
2014-04-24 09:30:00,41.02,41.02,40.66,40.75,634600.0,28.0437,28.0437,27.7976,27.8591,634600.0
2014-04-24 10:00:00,40.74,40.8,40.55,40.74,504200.0,27.8523,27.8933,27.7224,27.8523,504200.0
2014-04-24 10:30:00,40.75,40.82,40.68,40.7,550200.0,27.8591,27.907,27.8113,27.8249,550200.0
2014-04-24 11:00:00,40.71,40.85,40.69,40.76,324100.0,27.8318,27.9275,27.8181,27.866,324100.0
2014-04-24 11:30:00,40.76,40.82,40.72,40.73,219800.0,27.866,27.907,27.8386,27.8455,219800.0
2014-04-24 12:00:00,40.73,40.79,40.73,40.76,179000.0,27.8455,27.8865,27.8455,27.866,179000.0
2014-04-24 12:30:00,40.76,40.81,40.76,40.8,141400.0,27.866,27.9002,27.866,27.8933,141400.0
2014-04-24 13:00:00,40.8,40.84,40.8,40.82,132100.0,27.8933,27.9207,27.8933,27.907,132100.0
2014-04-24 13:30:00,40.81,40.81,40.64,40.68,312800.0,27.9002,27.9002,27.7839,27.8113,312800.0
2014-04-24 14:00:00,40.68,40.74,40.61,40.63,507000.0,27.8113,27.8523,27.7634,27.7771,507000.0
2014-04-24 14:30:00,40.63,40.66,40.57,40.59,272600.0,27.7771,27.7976,27.7361,27.7497,272600.0
2014-04-24 15:00:00,40.59,40.65,40.58,40.63,352800.0,27.7497,27.7908,27.7429,27.7771,352800.0
2014-04-24 15:30:00,40.63,40.65,40.59,40.64,984500.0,27.7771,27.7908,27.7497,27.7839,984500.0
2014-04-25 09:30:00,40.55,40.58,40.26,40.28,625100.0,27.7224,27.7429,27.5241,27.5378,625100.0
2014-04-25 10:00:00,40.29,40.49,40.26,40.36,414200.0,27.5446,27.6814,27.5241,27.5925,414200.0
2014-04-25 10:30:00,40.36,40.44,40.26,40.27,345600.0,27.5925,27.6472,27.5241,27.531,345600.0
2014-04-25 11:00:00,40.27,40.36,40.25,40.29,312500.0,27.531,27.5925,27.5173,27.5446,312500.0
2014-04-25 11:30:00,40.3,40.38,40.26,40.32,310500.0,27.5515,27.6062,27.5241,27.5652,310500.0
2014-04-25 12:00:00,40.33,40.38,40.3,40.38,184600.0,27.572,27.6062,27.5515,27.6062,184600.0
2014-04-25 12:30:00,40.38,40.38,40.29,40.29,354500.0,27.6062,27.6062,27.5446,27.5446,354500.0
2014-04-25 13:00:00,40.29,40.34,40.21,40.33,400700.0,27.5446,27.5788,27.49,27.572,400700.0
2014-04-25 13:30:00,40.33,40.35,40.28,40.33,313900.0,27.572,27.5857,27.5378,27.572,313900.0
2014-04-25 14:00:00,40.33,40.35,40.18,40.2,294700.0,27.572,27.5857,27.4694,27.4831,294700.0
2014-04-25 14:30:00,40.2,40.26,40.15,40.16,272600.0,27.4831,27.5241,27.4489,27.4558,272600.0
2014-04-25 15:00:00,40.16,40.26,40.15,40.26,358300.0,27.4558,27.5241,27.4489,27.5241,358300.0
2014-04-25 15:30:00,40.26,40.32,40.2,40.23,974600.0,27.5241,27.5652,27.4831,27.5036,974600.0
2014-04-28 09:30:00,40.36,40.38,40.07,40.19,801200.0,27.5925,27.6062,27.3942,27.4763,801200.0
2014-04-28 10:00:00,40.19,40.37,40.12,40.25,461500.0,27.4763,27.5993,27.4284,27.5173,461500.0
2014-04-28 10:30:00,40.26,40.36,40.19,40.2,476500.0,27.5241,27.5925,27.4763,27.4831,476500.0
2014-04-28 11:00:00,40.2,40.25,40.05,40.07,370300.0,27.4831,27.5173,27.3806,27.3942,370300.0
2014-04-28 11:30:00,40.07,40.21,40.04,40.06,317500.0,27.3942,27.49,27.3737,27.3874,317500.0
2014-04-28 12:00:00,40.05,40.07,40.0,40.01,617600.0,27.3806,27.3942,27.3464,27.3532,617600.0
2014-04-28 12:30:00,40.02,40.05,39.96,39.99,296900.0,27.3601,27.3806,27.319,27.3395,296900.0
2014-04-28 13:00:00,39.99,39.99,39.88,39.91,518700.0,27.3395,27.3395,27.2643,27.2849,518700.0
2014-04-28 13:30:00,39.91,40.01,39.86,39.92,319000.0,27.2849,27.3532,27.2507,27.2917,319000.0
2014-04-28 14:00:00,39.93,40.07,39.87,40.05,281900.0,27.2985,27.3942,27.2575,27.3806,281900.0
2014-04-28 14:30:00,40.04,40.08,39.94,40.04,228200.0,27.3737,27.4011,27.3054,27.3737,228200.0
2014-04-28 15:00:00,40.04,40.2,40.03,40.18,566000.0,27.3737,27.4831,27.3669,27.4694,566000.0
2014-04-28 15:30:00,40.17,40.25,40.13,40.15,1235600.0,27.4626,27.5173,27.4353,27.4489,1235600.0
2014-04-29 09:30:00,40.33,40.49,40.28,40.33,610500.0,27.572,27.6814,27.5378,27.572,610500.0
2014-04-29 10:00:00,40.34,40.45,40.27,40.3,437600.0,27.5788,27.654,27.531,27.5515,437600.0
2014-04-29 10:30:00,40.3,40.41,40.28,40.37,272200.0,27.5515,27.6267,27.5378,27.5993,272200.0
2014-04-29 11:00:00,40.37,40.4,40.26,40.29,230400.0,27.5993,27.6198,27.5241,27.5446,230400.0
2014-04-29 11:30:00,40.3,40.4,40.28,40.36,245400.0,27.5515,27.6198,27.5378,27.5925,245400.0
2014-04-29 12:00:00,40.36,40.44,40.32,40.44,621000.0,27.5925,27.6472,27.5652,27.6472,621000.0
2014-04-29 12:30:00,40.43,40.6,40.43,40.58,595500.0,27.6404,27.7566,27.6404,27.7429,595500.0
2014-04-29 13:00:00,40.58,40.58,40.51,40.55,159200.0,27.7429,27.7429,27.6951,27.7224,159200.0
2014-04-29 13:30:00,40.55,40.65,40.55,40.65,311200.0,27.7224,27.7908,27.7224,27.7908,311200.0
2014-04-29 14:00:00,40.64,40.65,40.54,40.54,276600.0,27.7839,27.7908,27.7156,27.7156,276600.0
2014-04-29 14:30:00,40.54,40.55,40.47,40.47,300400.0,27.7156,27.7224,27.6677,27.6677,300400.0
2014-04-29 15:00:00,40.48,40.57,40.45,40.57,419800.0,27.6745,27.7361,27.654,27.7361,419800.0
2014-04-29 15:30:00,40.57,40.61,40.5,40.56,935700.0,27.7361,27.7634,27.6882,27.7292,935700.0
2014-04-30 09:30:00,40.54,40.63,40.45,40.53,410900.0,27.7156,27.7771,27.654,27.7087,410900.0
2014-04-30 10:00:00,40.54,40.75,40.52,40.75,313500.0,27.7156,27.8591,27.7019,27.8591,313500.0
2014-04-30 10:30:00,40.74,40.83,40.71,40.81,433300.0,27.8523,27.9138,27.8318,27.9002,433300.0
2014-04-30 11:00:00,40.81,40.83,40.71,40.74,497100.0,27.9002,27.9138,27.8318,27.8523,497100.0
2014-04-30 11:30:00,40.74,40.79,40.69,40.69,215200.0,27.8523,27.8865,27.8181,27.8181,215200.0
2014-04-30 12:00:00,40.69,40.73,40.66,40.7,271000.0,27.8181,27.8455,27.7976,27.8249,271000.0
2014-04-30 12:30:00,40.69,40.73,40.68,40.71,226200.0,27.8181,27.8455,27.8113,27.8318,226200.0
2014-04-30 13:00:00,40.72,40.79,40.71,40.75,192100.0,27.8386,27.8865,27.8318,27.8591,192100.0
2014-04-30 13:30:00,40.76,40.79,40.68,40.76,253800.0,27.866,27.8865,27.8113,27.866,253800.0
2014-04-30 14:00:00,40.76,40.82,40.65,40.76,361900.0,27.866,27.907,27.7908,27.866,361900.0
2014-04-30 14:30:00,40.76,40.87,40.75,40.81,269700.0,27.866,27.9412,27.8591,27.9002,269700.0
2014-04-30 15:00:00,40.81,40.82,40.66,40.78,414500.0,27.9002,27.907,27.7976,27.8796,414500.0
2014-04-30 15:30:00,40.79,40.85,40.72,40.77,1394700.0,27.8865,27.9275,27.8386,27.8728,1394700.0
2014-05-01 09:30:00,40.76,40.85,40.61,40.64,306000.0,27.866,27.9275,27.7634,27.7839,306000.0
2014-05-01 10:00:00,40.64,40.69,40.42,40.52,396000.0,27.7839,27.8181,27.6335,27.7019,396000.0
2014-05-01 10:30:00,40.51,40.63,40.51,40.59,339100.0,27.6951,27.7771,27.6951,27.7497,339100.0
2014-05-01 11:00:00,40.59,40.59,40.49,40.58,176600.0,27.7497,27.7497,27.6814,27.7429,176600.0
2014-05-01 11:30:00,40.58,40.69,40.58,40.63,259500.0,27.7429,27.8181,27.7429,27.7771,259500.0
2014-05-01 12:00:00,40.62,40.72,40.62,40.7,349200.0,27.7703,27.8386,27.7703,27.8249,349200.0
2014-05-01 12:30:00,40.7,40.7,40.6,40.6,271300.0,27.8249,27.8249,27.7566,27.7566,271300.0
2014-05-01 13:00:00,40.61,40.63,40.45,40.48,404900.0,27.7634,27.7771,27.654,27.6745,404900.0
2014-05-01 13:30:00,40.47,40.55,40.41,40.44,267900.0,27.6677,27.7224,27.6267,27.6472,267900.0
2014-05-01 14:00:00,40.45,40.52,40.42,40.44,323400.0,27.654,27.7019,27.6335,27.6472,323400.0
2014-05-01 14:30:00,40.43,40.44,40.32,40.39,272200.0,27.6404,27.6472,27.5652,27.613,272200.0
2014-05-01 15:00:00,40.39,40.43,40.35,40.37,500600.0,27.613,27.6404,27.5857,27.5993,500600.0
2014-05-01 15:30:00,40.36,40.42,40.27,40.36,1345900.0,27.5925,27.6335,27.531,27.5925,1345900.0
2014-05-02 09:30:00,40.48,40.66,40.38,40.63,529400.0,27.6745,27.7976,27.6062,27.7771,529400.0
2014-05-02 10:00:00,40.63,40.8,40.6,40.7,451000.0,27.7771,27.8933,27.7566,27.8249,451000.0
2014-05-02 10:30:00,40.7,40.73,40.41,40.53,516900.0,27.8249,27.8455,27.6267,27.7087,516900.0
2014-05-02 11:00:00,40.53,40.6,40.47,40.47,190400.0,27.7087,27.7566,27.6677,27.6677,190400.0
2014-05-02 11:30:00,40.48,40.54,40.42,40.51,251600.0,27.6745,27.7156,27.6335,27.6951,251600.0
2014-05-02 12:00:00,40.51,40.55,40.48,40.5,113900.0,27.6951,27.7224,27.6745,27.6882,113900.0
2014-05-02 12:30:00,40.51,40.54,40.49,40.51,103300.0,27.6951,27.7156,27.6814,27.6951,103300.0
2014-05-02 13:00:00,40.51,40.53,40.37,40.38,192300.0,27.6951,27.7087,27.5993,27.6062,192300.0
2014-05-02 13:30:00,40.38,40.42,40.35,40.36,195500.0,27.6062,27.6335,27.5857,27.5925,195500.0
2014-05-02 14:00:00,40.35,40.39,40.31,40.32,342000.0,27.5857,27.613,27.5583,27.5652,342000.0
2014-05-02 14:30:00,40.32,40.36,40.3,40.33,262800.0,27.5652,27.5925,27.5515,27.572,262800.0
2014-05-02 15:00:00,40.33,40.4,40.31,40.36,321000.0,27.572,27.6198,27.5583,27.5925,321000.0
2014-05-02 15:30:00,40.35,40.4,40.31,40.38,715700.0,27.5857,27.6198,27.5583,27.6062,715700.0
2014-05-05 09:30:00,40.21,40.21,39.92,40.17,472600.0,27.49,27.49,27.2917,27.4626,472600.0
2014-05-05 10:00:00,40.18,40.22,40.09,40.1,329900.0,27.4694,27.4968,27.4079,27.4148,329900.0
2014-05-05 10:30:00,40.1,40.28,40.1,40.19,305300.0,27.4148,27.5378,27.4148,27.4763,305300.0
2014-05-05 11:00:00,40.2,40.25,40.12,40.15,352200.0,27.4831,27.5173,27.4284,27.4489,352200.0
2014-05-05 11:30:00,40.15,40.24,40.15,40.23,619200.0,27.4489,27.5105,27.4489,27.5036,619200.0
2014-05-05 12:00:00,40.23,40.38,40.23,40.38,385000.0,27.5036,27.6062,27.5036,27.6062,385000.0
2014-05-05 12:30:00,40.37,40.39,40.29,40.3,155900.0,27.5993,27.613,27.5446,27.5515,155900.0
2014-05-05 13:00:00,40.3,40.34,40.3,40.31,162300.0,27.5515,27.5788,27.5515,27.5583,162300.0
2014-05-05 13:30:00,40.31,40.34,40.28,40.29,186800.0,27.5583,27.5788,27.5378,27.5446,186800.0
2014-05-05 14:00:00,40.29,40.33,40.29,40.31,201600.0,27.5446,27.572,27.5446,27.5583,201600.0
2014-05-05 14:30:00,40.31,40.37,40.28,40.36,326800.0,27.5583,27.5993,27.5378,27.5925,326800.0
2014-05-05 15:00:00,40.35,40.37,40.3,40.37,687600.0,27.5857,27.5993,27.5515,27.5993,687600.0
2014-05-05 15:30:00,40.37,40.46,40.34,40.43,1482600.0,27.5993,27.6609,27.5788,27.6404,1482600.0
2014-05-06 09:30:00,40.31,40.36,40.04,40.18,733900.0,27.5583,27.5925,27.3737,27.4694,733900.0
2014-05-06 10:00:00,40.18,40.26,40.15,40.21,450400.0,27.4694,27.5241,27.4489,27.49,450400.0
2014-05-06 10:30:00,40.21,40.28,40.12,40.13,353600.0,27.49,27.5378,27.4284,27.4353,353600.0
2014-05-06 11:00:00,40.13,40.15,40.07,40.13,257100.0,27.4353,27.4489,27.3942,27.4353,257100.0
2014-05-06 11:30:00,40.13,40.22,40.13,40.2,387700.0,27.4353,27.4968,27.4353,27.4831,387700.0
2014-05-06 12:00:00,40.2,40.21,40.13,40.14,224300.0,27.4831,27.49,27.4353,27.4421,224300.0
2014-05-06 12:30:00,40.13,40.22,40.13,40.19,257000.0,27.4353,27.4968,27.4353,27.4763,257000.0
2014-05-06 13:00:00,40.19,40.21,40.1,40.13,412900.0,27.4763,27.49,27.4148,27.4353,412900.0
2014-05-06 13:30:00,40.13,40.16,40.07,40.15,254900.0,27.4353,27.4558,27.3942,27.4489,254900.0
2014-05-06 14:00:00,40.15,40.23,40.13,40.17,354400.0,27.4489,27.5036,27.4353,27.4626,354400.0
2014-05-06 14:30:00,40.16,40.22,40.14,40.17,309400.0,27.4558,27.4968,27.4421,27.4626,309400.0
2014-05-06 15:00:00,40.16,40.26,40.11,40.2,808200.0,27.4558,27.5241,27.4216,27.4831,808200.0
2014-05-06 15:30:00,40.2,40.25,40.15,40.16,1123300.0,27.4831,27.5173,27.4489,27.4558,1123300.0
2014-05-07 09:30:00,40.35,40.45,40.25,40.28,925400.0,27.5857,27.654,27.5173,27.5378,925400.0
2014-05-07 10:00:00,40.28,40.32,40.02,40.16,406700.0,27.5378,27.5652,27.3601,27.4558,406700.0
2014-05-07 10:30:00,40.15,40.26,40.12,40.16,343500.0,27.4489,27.5241,27.4284,27.4558,343500.0
2014-05-07 11:00:00,40.15,40.27,40.1,40.19,338600.0,27.4489,27.531,27.4148,27.4763,338600.0
2014-05-07 11:30:00,40.18,40.4,40.17,40.34,424500.0,27.4694,27.6198,27.4626,27.5788,424500.0
2014-05-07 12:00:00,40.34,40.39,40.29,40.37,220900.0,27.5788,27.613,27.5446,27.5993,220900.0
2014-05-07 12:30:00,40.36,40.38,40.26,40.34,330200.0,27.5925,27.6062,27.5241,27.5788,330200.0
2014-05-07 13:00:00,40.34,40.4,40.28,40.32,193000.0,27.5788,27.6198,27.5378,27.5652,193000.0
2014-05-07 13:30:00,40.32,40.33,40.23,40.23,388800.0,27.5652,27.572,27.5036,27.5036,388800.0
2014-05-07 14:00:00,40.22,40.43,40.22,40.43,233400.0,27.4968,27.6404,27.4968,27.6404,233400.0
2014-05-07 14:30:00,40.42,40.48,40.38,40.42,300100.0,27.6335,27.6745,27.6062,27.6335,300100.0
2014-05-07 15:00:00,40.43,40.43,40.33,40.36,753200.0,27.6404,27.6404,27.572,27.5925,753200.0
2014-05-07 15:30:00,40.36,40.49,40.35,40.46,1180200.0,27.5925,27.6814,27.5857,27.6609,1180200.0
2014-05-08 09:30:00,40.44,40.53,40.28,40.47,730400.0,27.6472,27.7087,27.5378,27.6677,730400.0
2014-05-08 10:00:00,40.47,40.49,40.37,40.37,495500.0,27.6677,27.6814,27.5993,27.5993,495500.0
2014-05-08 10:30:00,40.37,40.47,40.37,40.42,215800.0,27.5993,27.6677,27.5993,27.6335,215800.0
2014-05-08 11:00:00,40.43,40.45,40.39,40.43,272000.0,27.6404,27.654,27.613,27.6404,272000.0
2014-05-08 11:30:00,40.43,40.48,40.43,40.48,206600.0,27.6404,27.6745,27.6404,27.6745,206600.0
2014-05-08 12:00:00,40.48,40.51,40.44,40.5,237700.0,27.6745,27.6951,27.6472,27.6882,237700.0
2014-05-08 12:30:00,40.5,40.52,40.44,40.45,174100.0,27.6882,27.7019,27.6472,27.654,174100.0
2014-05-08 13:00:00,40.45,40.48,40.33,40.42,300500.0,27.654,27.6745,27.572,27.6335,300500.0
2014-05-08 13:30:00,40.41,40.43,40.32,40.37,193000.0,27.6267,27.6404,27.5652,27.5993,193000.0
2014-05-08 14:00:00,40.37,40.37,40.23,40.32,383900.0,27.5993,27.5993,27.5036,27.5652,383900.0
2014-05-08 14:30:00,40.31,40.32,40.22,40.25,299900.0,27.5583,27.5652,27.4968,27.5173,299900.0
2014-05-08 15:00:00,40.25,40.37,40.2,40.36,461000.0,27.5173,27.5993,27.4831,27.5925,461000.0
2014-05-08 15:30:00,40.36,40.39,40.28,40.33,705300.0,27.5925,27.613,27.5378,27.572,705300.0
2014-05-09 09:30:00,40.15,40.26,40.07,40.1,584100.0,27.4489,27.5241,27.3942,27.4148,584100.0
2014-05-09 10:00:00,40.11,40.31,40.06,40.24,405600.0,27.4216,27.5583,27.3874,27.5105,405600.0
2014-05-09 10:30:00,40.25,40.38,40.25,40.26,265400.0,27.5173,27.6062,27.5173,27.5241,265400.0
2014-05-09 11:00:00,40.26,40.27,40.19,40.24,186200.0,27.5241,27.531,27.4763,27.5105,186200.0
2014-05-09 11:30:00,40.24,40.29,40.22,40.26,189300.0,27.5105,27.5446,27.4968,27.5241,189300.0
2014-05-09 12:00:00,40.27,40.31,40.22,40.28,100000.0,27.531,27.5583,27.4968,27.5378,100000.0
2014-05-09 12:30:00,40.28,40.45,40.27,40.44,209100.0,27.5378,27.654,27.531,27.6472,209100.0
2014-05-09 13:00:00,40.43,40.44,40.35,40.35,142100.0,27.6404,27.6472,27.5857,27.5857,142100.0
2014-05-09 13:30:00,40.35,40.36,40.27,40.28,124100.0,27.5857,27.5925,27.531,27.5378,124100.0
2014-05-09 14:00:00,40.27,40.31,40.21,40.26,168100.0,27.531,27.5583,27.49,27.5241,168100.0
2014-05-09 14:30:00,40.26,40.3,40.22,40.29,196000.0,27.5241,27.5515,27.4968,27.5446,196000.0
2014-05-09 15:00:00,40.29,40.33,40.24,40.28,317700.0,27.5446,27.572,27.5105,27.5378,317700.0
2014-05-09 15:30:00,40.27,40.33,40.25,40.33,636600.0,27.531,27.572,27.5173,27.572,636600.0
2014-05-12 09:30:00,40.43,40.49,40.27,40.4,746300.0,27.6404,27.6814,27.531,27.6198,746300.0
2014-05-12 10:00:00,40.41,40.55,40.39,40.48,411800.0,27.6267,27.7224,27.613,27.6745,411800.0
2014-05-12 10:30:00,40.48,40.52,40.41,40.44,345100.0,27.6745,27.7019,27.6267,27.6472,345100.0
2014-05-12 11:00:00,40.43,40.52,40.41,40.45,545200.0,27.6404,27.7019,27.6267,27.654,545200.0
2014-05-12 11:30:00,40.45,40.51,40.39,40.5,336700.0,27.654,27.6951,27.613,27.6882,336700.0
2014-05-12 12:00:00,40.5,40.57,40.48,40.56,268800.0,27.6882,27.7361,27.6745,27.7292,268800.0
2014-05-12 12:30:00,40.55,40.57,40.49,40.53,201100.0,27.7224,27.7361,27.6814,27.7087,201100.0
2014-05-12 13:00:00,40.53,40.61,40.53,40.57,184300.0,27.7087,27.7634,27.7087,27.7361,184300.0
2014-05-12 13:30:00,40.57,40.57,40.54,40.55,202400.0,27.7361,27.7361,27.7156,27.7224,202400.0
2014-05-12 14:00:00,40.56,40.56,40.49,40.51,396400.0,27.7292,27.7292,27.6814,27.6951,396400.0
2014-05-12 14:30:00,40.51,40.53,40.49,40.52,215900.0,27.6951,27.7087,27.6814,27.7019,215900.0
2014-05-12 15:00:00,40.52,40.53,40.47,40.47,462600.0,27.7019,27.7087,27.6677,27.6677,462600.0
2014-05-12 15:30:00,40.47,40.5,40.42,40.45,1067800.0,27.6677,27.6882,27.6335,27.654,1067800.0
2014-05-13 09:30:00,40.45,40.54,40.34,40.48,737400.0,27.654,27.7156,27.5788,27.6745,737400.0
2014-05-13 10:00:00,40.48,40.62,40.46,40.62,535700.0,27.6745,27.7703,27.6609,27.7703,535700.0
2014-05-13 10:30:00,40.61,40.63,40.58,40.6,258400.0,27.7634,27.7771,27.7429,27.7566,258400.0
2014-05-13 11:00:00,40.59,40.62,40.54,40.6,245000.0,27.7497,27.7703,27.7156,27.7566,245000.0
2014-05-13 11:30:00,40.61,40.61,40.55,40.56,221000.0,27.7634,27.7634,27.7224,27.7292,221000.0
2014-05-13 12:00:00,40.56,40.59,40.55,40.58,182700.0,27.7292,27.7497,27.7224,27.7429,182700.0
2014-05-13 12:30:00,40.57,40.61,40.55,40.58,261400.0,27.7361,27.7634,27.7224,27.7429,261400.0
2014-05-13 13:00:00,40.58,40.6,40.55,40.57,181500.0,27.7429,27.7566,27.7224,27.7361,181500.0
2014-05-13 13:30:00,40.58,40.59,40.54,40.58,166100.0,27.7429,27.7497,27.7156,27.7429,166100.0
2014-05-13 14:00:00,40.57,40.6,40.54,40.55,591600.0,27.7361,27.7566,27.7156,27.7224,591600.0
2014-05-13 14:30:00,40.56,40.6,40.54,40.55,201000.0,27.7292,27.7566,27.7156,27.7224,201000.0
2014-05-13 15:00:00,40.55,40.57,40.51,40.56,253800.0,27.7224,27.7361,27.6951,27.7292,253800.0
2014-05-13 15:30:00,40.56,40.58,40.51,40.52,1161500.0,27.7292,27.7429,27.6951,27.7019,1161500.0
2014-05-14 09:30:00,40.42,40.62,40.18,40.34,718600.0,27.6335,27.7703,27.4694,27.5788,718600.0
2014-05-14 10:00:00,40.34,40.4,40.3,40.37,418000.0,27.5788,27.6198,27.5515,27.5993,418000.0
2014-05-14 10:30:00,40.37,40.4,40.32,40.36,349700.0,27.5993,27.6198,27.5652,27.5925,349700.0
2014-05-14 11:00:00,40.36,40.42,40.34,40.41,293900.0,27.5925,27.6335,27.5788,27.6267,293900.0
2014-05-14 11:30:00,40.41,40.46,40.39,40.42,200900.0,27.6267,27.6609,27.613,27.6335,200900.0
2014-05-14 12:00:00,40.42,40.45,40.35,40.39,210600.0,27.6335,27.654,27.5857,27.613,210600.0
2014-05-14 12:30:00,40.38,40.39,40.32,40.32,135000.0,27.6062,27.613,27.5652,27.5652,135000.0
2014-05-14 13:00:00,40.32,40.41,40.32,40.38,188200.0,27.5652,27.6267,27.5652,27.6062,188200.0
2014-05-14 13:30:00,40.38,40.43,40.37,40.42,242100.0,27.6062,27.6404,27.5993,27.6335,242100.0
2014-05-14 14:00:00,40.43,40.47,40.42,40.43,231900.0,27.6404,27.6677,27.6335,27.6404,231900.0
2014-05-14 14:30:00,40.44,40.45,40.35,40.35,527500.0,27.6472,27.654,27.5857,27.5857,527500.0
2014-05-14 15:00:00,40.36,40.38,40.32,40.34,458000.0,27.5925,27.6062,27.5652,27.5788,458000.0
2014-05-14 15:30:00,40.34,40.4,40.3,40.37,1327100.0,27.5788,27.6198,27.5515,27.5993,1327100.0
2014-05-15 09:30:00,40.25,40.41,40.01,40.39,1094900.0,27.5173,27.6267,27.3532,27.613,1094900.0
2014-05-15 10:00:00,40.4,40.42,40.19,40.2,1474200.0,27.6198,27.6335,27.4763,27.4831,1474200.0
2014-05-15 10:30:00,40.2,40.22,40.08,40.12,638100.0,27.4831,27.4968,27.4011,27.4284,638100.0
2014-05-15 11:00:00,40.12,40.15,40.04,40.06,507900.0,27.4284,27.4489,27.3737,27.3874,507900.0
2014-05-15 11:30:00,40.06,40.26,40.05,40.15,920600.0,27.3874,27.5241,27.3806,27.4489,920600.0
2014-05-15 12:00:00,40.15,40.21,40.08,40.2,472300.0,27.4489,27.49,27.4011,27.4831,472300.0
2014-05-15 12:30:00,40.2,40.23,40.16,40.22,297600.0,27.4831,27.5036,27.4558,27.4968,297600.0
2014-05-15 13:00:00,40.22,40.28,40.21,40.27,321400.0,27.4968,27.5378,27.49,27.531,321400.0
2014-05-15 13:30:00,40.27,40.37,40.27,40.37,990100.0,27.531,27.5993,27.531,27.5993,990100.0
2014-05-15 14:00:00,40.38,40.55,40.38,40.52,743300.0,27.6062,27.7224,27.6062,27.7019,743300.0
2014-05-15 14:30:00,40.52,40.66,40.52,40.65,799800.0,27.7019,27.7976,27.7019,27.7908,799800.0
2014-05-15 15:00:00,40.65,40.66,40.45,40.49,502000.0,27.7908,27.7976,27.654,27.6814,502000.0
2014-05-15 15:30:00,40.49,40.61,40.46,40.58,1340700.0,27.6814,27.7634,27.6609,27.7429,1340700.0
2014-05-16 09:30:00,40.59,40.77,40.58,40.72,1963100.0,27.7497,27.8728,27.7429,27.8386,1963100.0
2014-05-16 10:00:00,40.73,40.85,40.6,40.65,792700.0,27.8455,27.9275,27.7566,27.7908,792700.0
2014-05-16 10:30:00,40.64,40.8,40.64,40.73,590500.0,27.7839,27.8933,27.7839,27.8455,590500.0
2014-05-16 11:00:00,40.73,40.78,40.68,40.71,283500.0,27.8455,27.8796,27.8113,27.8318,283500.0
2014-05-16 11:30:00,40.71,40.8,40.61,40.67,352100.0,27.8318,27.8933,27.7634,27.8044,352100.0
2014-05-16 12:00:00,40.67,40.67,40.63,40.63,149600.0,27.8044,27.8044,27.7771,27.7771,149600.0
2014-05-16 12:30:00,40.63,40.63,40.53,40.58,169800.0,27.7771,27.7771,27.7087,27.7429,169800.0
2014-05-16 13:00:00,40.58,40.58,40.47,40.48,294100.0,27.7429,27.7429,27.6677,27.6745,294100.0
2014-05-16 13:30:00,40.48,40.56,40.48,40.55,435300.0,27.6745,27.7292,27.6745,27.7224,435300.0
2014-05-16 14:00:00,40.55,40.66,40.55,40.57,512700.0,27.7224,27.7976,27.7224,27.7361,512700.0
2014-05-16 14:30:00,40.58,40.77,40.55,40.77,431200.0,27.7429,27.8728,27.7224,27.8728,431200.0
2014-05-16 15:00:00,40.76,40.83,40.7,40.71,645600.0,27.866,27.9138,27.8249,27.8318,645600.0
2014-05-16 15:30:00,40.72,40.91,40.72,40.88,1967300.0,27.8386,27.9685,27.8386,27.948,1967300.0
2014-05-19 09:30:00,40.8,40.99,40.74,40.96,1055000.0,27.8933,28.0232,27.8523,28.0027,1055000.0
2014-05-19 10:00:00,40.95,40.98,40.85,40.96,730100.0,27.9959,28.0164,27.9275,28.0027,730100.0
2014-05-19 10:30:00,40.97,40.99,40.92,40.97,263000.0,28.0095,28.0232,27.9754,28.0095,263000.0
2014-05-19 11:00:00,40.98,41.17,40.98,41.1,320400.0,28.0164,28.1463,28.0164,28.0984,320400.0
2014-05-19 11:30:00,41.1,41.14,41.05,41.14,233600.0,28.0984,28.1258,28.0642,28.1258,233600.0
2014-05-19 12:00:00,41.14,41.25,41.13,41.22,494600.0,28.1258,28.201,28.1189,28.1805,494600.0
2014-05-19 12:30:00,41.22,41.25,41.21,41.23,401800.0,28.1805,28.201,28.1736,28.1873,401800.0
2014-05-19 13:00:00,41.22,41.27,41.22,41.25,321000.0,28.1805,28.2146,28.1805,28.201,321000.0
2014-05-19 13:30:00,41.24,41.31,41.24,41.3,781300.0,28.1941,28.242,28.1941,28.2351,781300.0
2014-05-19 14:00:00,41.3,41.32,41.26,41.31,348000.0,28.2351,28.2488,28.2078,28.242,348000.0
2014-05-19 14:30:00,41.31,41.36,41.29,41.33,378700.0,28.242,28.2762,28.2283,28.2557,378700.0
2014-05-19 15:00:00,41.33,41.34,41.25,41.29,470900.0,28.2557,28.2625,28.201,28.2283,470900.0
2014-05-19 15:30:00,41.29,41.4,41.29,41.35,1812800.0,28.2283,28.3035,28.2283,28.2693,1812800.0
2014-05-20 09:30:00,41.3,41.35,41.03,41.07,663400.0,28.2351,28.2693,28.0506,28.0779,663400.0
2014-05-20 10:00:00,41.07,41.27,41.06,41.16,520900.0,28.0779,28.2146,28.0711,28.1394,520900.0
2014-05-20 10:30:00,41.16,41.39,41.15,41.37,902300.0,28.1394,28.2967,28.1326,28.283,902300.0
2014-05-20 11:00:00,41.38,41.49,41.24,41.24,379200.0,28.2898,28.365,28.1941,28.1941,379200.0
2014-05-20 11:30:00,41.24,41.3,41.19,41.21,206100.0,28.1941,28.2351,28.1599,28.1736,206100.0
2014-05-20 12:00:00,41.21,41.22,41.04,41.09,248300.0,28.1736,28.1805,28.0574,28.0916,248300.0
2014-05-20 12:30:00,41.1,41.18,41.06,41.16,255600.0,28.0984,28.1531,28.0711,28.1394,255600.0
2014-05-20 13:00:00,41.16,41.19,41.04,41.07,306100.0,28.1394,28.1599,28.0574,28.0779,306100.0
2014-05-20 13:30:00,41.06,41.07,40.94,40.95,391600.0,28.0711,28.0779,27.989,27.9959,391600.0
2014-05-20 14:00:00,40.95,41.0,40.94,40.94,209100.0,27.9959,28.03,27.989,27.989,209100.0
2014-05-20 14:30:00,40.94,40.95,40.88,40.93,184300.0,27.989,27.9959,27.948,27.9822,184300.0
2014-05-20 15:00:00,40.93,41.09,40.92,41.05,398000.0,27.9822,28.0916,27.9754,28.0642,398000.0
2014-05-20 15:30:00,41.06,41.17,41.04,41.12,1233500.0,28.0711,28.1463,28.0574,28.1121,1233500.0
2014-05-21 09:30:00,41.29,41.39,41.22,41.32,468000.0,28.2283,28.2967,28.1805,28.2488,468000.0
2014-05-21 10:00:00,41.32,41.39,41.31,41.35,300500.0,28.2488,28.2967,28.242,28.2693,300500.0
2014-05-21 10:30:00,41.34,41.41,41.31,41.32,304900.0,28.2625,28.3103,28.242,28.2488,304900.0
2014-05-21 11:00:00,41.32,41.33,41.18,41.22,233500.0,28.2488,28.2557,28.1531,28.1805,233500.0
2014-05-21 11:30:00,41.21,41.23,41.11,41.17,214100.0,28.1736,28.1873,28.1052,28.1463,214100.0
2014-05-21 12:00:00,41.17,41.22,41.16,41.21,230400.0,28.1463,28.1805,28.1394,28.1736,230400.0
2014-05-21 12:30:00,41.21,41.25,41.2,41.23,234500.0,28.1736,28.201,28.1668,28.1873,234500.0
2014-05-21 13:00:00,41.24,41.26,41.17,41.17,102800.0,28.1941,28.2078,28.1463,28.1463,102800.0
2014-05-21 13:30:00,41.18,41.2,41.16,41.16,134100.0,28.1531,28.1668,28.1394,28.1394,134100.0
2014-05-21 14:00:00,41.17,41.23,41.07,41.14,486000.0,28.1463,28.1873,28.0779,28.1258,486000.0
2014-05-21 14:30:00,41.14,41.19,41.12,41.18,332000.0,28.1258,28.1599,28.1121,28.1531,332000.0
2014-05-21 15:00:00,41.17,41.27,41.16,41.24,288300.0,28.1463,28.2146,28.1394,28.1941,288300.0
2014-05-21 15:30:00,41.25,41.26,41.19,41.21,692500.0,28.201,28.2078,28.1599,28.1736,692500.0
2014-05-22 09:30:00,41.27,41.33,41.14,41.24,398900.0,28.2146,28.2557,28.1258,28.1941,398900.0
2014-05-22 10:00:00,41.25,41.36,41.18,41.32,401200.0,28.201,28.2762,28.1531,28.2488,401200.0
2014-05-22 10:30:00,41.32,41.42,41.31,41.38,318500.0,28.2488,28.3172,28.242,28.2898,318500.0
2014-05-22 11:00:00,41.38,41.4,41.28,41.3,280000.0,28.2898,28.3035,28.2215,28.2351,280000.0
2014-05-22 11:30:00,41.31,41.36,41.28,41.29,124500.0,28.242,28.2762,28.2215,28.2283,124500.0
2014-05-22 12:00:00,41.29,41.34,41.28,41.34,174400.0,28.2283,28.2625,28.2215,28.2625,174400.0
2014-05-22 12:30:00,41.34,41.34,41.29,41.32,147700.0,28.2625,28.2625,28.2283,28.2488,147700.0
2014-05-22 13:00:00,41.32,41.33,41.3,41.33,117400.0,28.2488,28.2557,28.2351,28.2557,117400.0
2014-05-22 13:30:00,41.33,41.38,41.3,41.37,143100.0,28.2557,28.2898,28.2351,28.283,143100.0
2014-05-22 14:00:00,41.37,41.38,41.34,41.35,104900.0,28.283,28.2898,28.2625,28.2693,104900.0
2014-05-22 14:30:00,41.35,41.38,41.34,41.38,112000.0,28.2693,28.2898,28.2625,28.2898,112000.0
2014-05-22 15:00:00,41.38,41.38,41.32,41.33,152000.0,28.2898,28.2898,28.2488,28.2557,152000.0
2014-05-22 15:30:00,41.33,41.38,41.32,41.36,631600.0,28.2557,28.2898,28.2488,28.2762,631600.0
2014-05-23 09:30:00,41.38,41.43,41.27,41.32,290200.0,28.2898,28.324,28.2146,28.2488,290200.0
2014-05-23 10:00:00,41.33,41.45,41.32,41.43,167300.0,28.2557,28.3377,28.2488,28.324,167300.0
2014-05-23 10:30:00,41.43,41.52,41.41,41.45,176000.0,28.324,28.3855,28.3103,28.3377,176000.0
2014-05-23 11:00:00,41.45,41.48,41.4,41.41,162000.0,28.3377,28.3582,28.3035,28.3103,162000.0
2014-05-23 11:30:00,41.41,41.42,41.35,41.39,144400.0,28.3103,28.3172,28.2693,28.2967,144400.0
2014-05-23 12:00:00,41.38,41.44,41.38,41.4,93200.0,28.2898,28.3309,28.2898,28.3035,93200.0
2014-05-23 12:30:00,41.4,41.45,41.4,41.43,113900.0,28.3035,28.3377,28.3035,28.324,113900.0
2014-05-23 13:00:00,41.42,41.42,41.36,41.38,90300.0,28.3172,28.3172,28.2762,28.2898,90300.0
2014-05-23 13:30:00,41.38,41.42,41.37,41.41,97000.0,28.2898,28.3172,28.283,28.3103,97000.0
2014-05-23 14:00:00,41.42,41.43,41.39,41.42,99500.0,28.3172,28.324,28.2967,28.3172,99500.0
2014-05-23 14:30:00,41.41,41.44,41.4,41.4,162800.0,28.3103,28.3309,28.3035,28.3035,162800.0
2014-05-23 15:00:00,41.4,41.47,41.39,41.47,215200.0,28.3035,28.3514,28.2967,28.3514,215200.0
2014-05-23 15:30:00,41.46,41.49,41.45,41.46,562000.0,28.3445,28.365,28.3377,28.3445,562000.0
2014-05-27 09:30:00,41.61,41.67,41.5,41.66,576800.0,28.4471,28.4881,28.3719,28.4813,576800.0
2014-05-27 10:00:00,41.66,41.83,41.65,41.82,499700.0,28.4813,28.5975,28.4744,28.5906,499700.0
2014-05-27 10:30:00,41.82,41.88,41.78,41.86,314700.0,28.5906,28.6317,28.5633,28.618,314700.0
2014-05-27 11:00:00,41.85,41.97,41.73,41.73,502000.0,28.6112,28.6932,28.5291,28.5291,502000.0
2014-05-27 11:30:00,41.73,41.81,41.72,41.78,284400.0,28.5291,28.5838,28.5223,28.5633,284400.0
2014-05-27 12:00:00,41.77,41.81,41.65,41.68,319600.0,28.5565,28.5838,28.4744,28.4949,319600.0
2014-05-27 12:30:00,41.67,41.76,41.66,41.69,236400.0,28.4881,28.5496,28.4813,28.5018,236400.0
2014-05-27 13:00:00,41.68,41.76,41.68,41.73,196800.0,28.4949,28.5496,28.4949,28.5291,196800.0
2014-05-27 13:30:00,41.74,41.76,41.69,41.73,354000.0,28.536,28.5496,28.5018,28.5291,354000.0
2014-05-27 14:00:00,41.73,41.77,41.71,41.74,171100.0,28.5291,28.5565,28.5154,28.536,171100.0
2014-05-27 14:30:00,41.75,41.79,41.7,41.77,307500.0,28.5428,28.5701,28.5086,28.5565,307500.0
2014-05-27 15:00:00,41.77,41.81,41.76,41.79,323700.0,28.5565,28.5838,28.5496,28.5701,323700.0
2014-05-27 15:30:00,41.79,41.8,41.74,41.75,732500.0,28.5701,28.577,28.536,28.5428,732500.0
2014-05-28 09:30:00,41.72,41.84,41.57,41.71,417000.0,28.5223,28.6043,28.4197,28.5154,417000.0
2014-05-28 10:00:00,41.71,41.8,41.67,41.73,307400.0,28.5154,28.577,28.4881,28.5291,307400.0
2014-05-28 10:30:00,41.73,41.8,41.71,41.78,318400.0,28.5291,28.577,28.5154,28.5633,318400.0
2014-05-28 11:00:00,41.77,41.83,41.77,41.8,218800.0,28.5565,28.5975,28.5565,28.577,218800.0
2014-05-28 11:30:00,41.8,41.85,41.79,41.8,162100.0,28.577,28.6112,28.5701,28.577,162100.0
2014-05-28 12:00:00,41.8,41.81,41.75,41.76,188500.0,28.577,28.5838,28.5428,28.5496,188500.0
2014-05-28 12:30:00,41.75,41.83,41.75,41.8,177800.0,28.5428,28.5975,28.5428,28.577,177800.0
2014-05-28 13:00:00,41.81,41.85,41.8,41.85,123500.0,28.5838,28.6112,28.577,28.6112,123500.0
2014-05-28 13:30:00,41.84,41.93,41.83,41.91,314600.0,28.6043,28.6658,28.5975,28.6522,314600.0
2014-05-28 14:00:00,41.91,41.98,41.9,41.98,659800.0,28.6522,28.7,28.6453,28.7,659800.0
2014-05-28 14:30:00,41.97,42.05,41.96,42.01,577500.0,28.6932,28.7479,28.6864,28.7205,577500.0
2014-05-28 15:00:00,42.01,42.12,42.01,42.09,554200.0,28.7205,28.7957,28.7205,28.7752,554200.0
2014-05-28 15:30:00,42.09,42.12,41.99,42.03,1417100.0,28.7752,28.7957,28.7069,28.7342,1417100.0
2014-05-29 09:30:00,42.22,42.22,42.0,42.06,398200.0,28.8641,28.8641,28.7137,28.7547,398200.0
2014-05-29 10:00:00,42.06,42.08,41.91,41.94,469300.0,28.7547,28.7684,28.6522,28.6727,469300.0
2014-05-29 10:30:00,41.94,41.97,41.87,41.95,286900.0,28.6727,28.6932,28.6248,28.6795,286900.0
2014-05-29 11:00:00,41.96,41.99,41.9,41.98,200900.0,28.6864,28.7069,28.6453,28.7,200900.0
2014-05-29 11:30:00,41.98,42.04,41.93,41.95,245300.0,28.7,28.7411,28.6658,28.6795,245300.0
2014-05-29 12:00:00,41.95,42.02,41.95,41.98,167600.0,28.6795,28.7274,28.6795,28.7,167600.0
2014-05-29 12:30:00,41.98,42.02,41.96,42.0,267700.0,28.7,28.7274,28.6864,28.7137,267700.0
2014-05-29 13:00:00,42.0,42.0,41.9,41.92,152300.0,28.7137,28.7137,28.6453,28.659,152300.0
2014-05-29 13:30:00,41.92,41.92,41.87,41.9,211000.0,28.659,28.659,28.6248,28.6453,211000.0
2014-05-29 14:00:00,41.89,41.9,41.83,41.86,414500.0,28.6385,28.6453,28.5975,28.618,414500.0
2014-05-29 14:30:00,41.86,41.91,41.8,41.89,385000.0,28.618,28.6522,28.577,28.6385,385000.0
2014-05-29 15:00:00,41.89,42.0,41.89,42.0,372700.0,28.6385,28.7137,28.6385,28.7137,372700.0
2014-05-29 15:30:00,42.0,42.04,41.96,42.03,912600.0,28.7137,28.7411,28.6864,28.7342,912600.0
2014-05-30 09:30:00,41.98,42.3,41.97,42.27,443500.0,28.7,28.9188,28.6932,28.8983,443500.0
2014-05-30 10:00:00,42.27,42.33,42.22,42.28,587300.0,28.8983,28.9393,28.8641,28.9051,587300.0
2014-05-30 10:30:00,42.28,42.28,42.15,42.23,221200.0,28.9051,28.9051,28.8163,28.8709,221200.0
2014-05-30 11:00:00,42.23,42.24,42.17,42.2,194500.0,28.8709,28.8778,28.8299,28.8504,194500.0
2014-05-30 11:30:00,42.2,42.23,42.19,42.23,249500.0,28.8504,28.8709,28.8436,28.8709,249500.0
2014-05-30 12:00:00,42.22,42.26,42.19,42.22,318400.0,28.8641,28.8915,28.8436,28.8641,318400.0
2014-05-30 12:30:00,42.22,42.23,42.13,42.14,223000.0,28.8641,28.8709,28.8026,28.8094,223000.0
2014-05-30 13:00:00,42.15,42.19,42.12,42.15,150800.0,28.8163,28.8436,28.7957,28.8163,150800.0
2014-05-30 13:30:00,42.15,42.17,42.09,42.14,233700.0,28.8163,28.8299,28.7752,28.8094,233700.0
2014-05-30 14:00:00,42.15,42.2,42.12,42.2,204100.0,28.8163,28.8504,28.7957,28.8504,204100.0
2014-05-30 14:30:00,42.19,42.2,42.14,42.14,217900.0,28.8436,28.8504,28.8094,28.8094,217900.0
2014-05-30 15:00:00,42.15,42.17,42.1,42.14,353500.0,28.8163,28.8299,28.7821,28.8094,353500.0
2014-05-30 15:30:00,42.15,42.2,42.11,42.18,972900.0,28.8163,28.8504,28.7889,28.8368,972900.0
2014-06-02 09:30:00,42.22,42.25,42.03,42.09,344200.0,28.8641,28.8846,28.7342,28.7752,344200.0
2014-06-02 10:00:00,42.08,42.08,41.91,41.94,383100.0,28.7684,28.7684,28.6522,28.6727,383100.0
2014-06-02 10:30:00,41.94,41.96,41.82,41.9,243200.0,28.6727,28.6864,28.5906,28.6453,243200.0
2014-06-02 11:00:00,41.91,42.04,41.89,42.02,391000.0,28.6522,28.7411,28.6385,28.7274,391000.0
2014-06-02 11:30:00,42.03,42.12,41.97,42.12,449100.0,28.7342,28.7957,28.6932,28.7957,449100.0
2014-06-02 12:00:00,42.13,42.16,42.09,42.11,290300.0,28.8026,28.8231,28.7752,28.7889,290300.0
2014-06-02 12:30:00,42.11,42.19,42.09,42.19,190100.0,28.7889,28.8436,28.7752,28.8436,190100.0
2014-06-02 13:00:00,42.19,42.23,42.15,42.23,175100.0,28.8436,28.8709,28.8163,28.8709,175100.0
2014-06-02 13:30:00,42.23,42.24,42.19,42.23,158300.0,28.8709,28.8778,28.8436,28.8709,158300.0
2014-06-02 14:00:00,42.23,42.24,42.18,42.21,187900.0,28.8709,28.8778,28.8368,28.8573,187900.0
2014-06-02 14:30:00,42.21,42.24,42.2,42.23,265700.0,28.8573,28.8778,28.8504,28.8709,265700.0
2014-06-02 15:00:00,42.23,42.24,42.17,42.19,428700.0,28.8709,28.8778,28.8299,28.8436,428700.0
2014-06-02 15:30:00,42.18,42.2,42.14,42.17,758100.0,28.8368,28.8504,28.8094,28.8299,758100.0
2014-06-03 09:30:00,42.07,42.32,42.0,42.32,480800.0,28.7616,28.9325,28.7137,28.9325,480800.0
2014-06-03 10:00:00,42.32,42.39,42.25,42.3,362000.0,28.9325,28.9803,28.8846,28.9188,362000.0
2014-06-03 10:30:00,42.3,42.37,42.19,42.23,454600.0,28.9188,28.9667,28.8436,28.8709,454600.0
2014-06-03 11:00:00,42.22,42.23,42.14,42.18,208400.0,28.8641,28.8709,28.8094,28.8368,208400.0
2014-06-03 11:30:00,42.18,42.21,42.09,42.12,249600.0,28.8368,28.8573,28.7752,28.7957,249600.0
2014-06-03 12:00:00,42.13,42.21,42.13,42.2,155000.0,28.8026,28.8573,28.8026,28.8504,155000.0
2014-06-03 12:30:00,42.2,42.2,42.15,42.2,152900.0,28.8504,28.8504,28.8163,28.8504,152900.0
2014-06-03 13:00:00,42.2,42.28,42.2,42.26,191900.0,28.8504,28.9051,28.8504,28.8915,191900.0
2014-06-03 13:30:00,42.27,42.3,42.26,42.28,129800.0,28.8983,28.9188,28.8915,28.9051,129800.0
2014-06-03 14:00:00,42.28,42.29,42.24,42.27,125500.0,28.9051,28.912,28.8778,28.8983,125500.0
2014-06-03 14:30:00,42.28,42.29,42.25,42.29,186000.0,28.9051,28.912,28.8846,28.912,186000.0
2014-06-03 15:00:00,42.28,42.31,42.21,42.31,245700.0,28.9051,28.9256,28.8573,28.9256,245700.0
2014-06-03 15:30:00,42.31,42.32,42.23,42.24,620800.0,28.9256,28.9325,28.8709,28.8778,620800.0
2014-06-04 09:30:00,42.11,42.3,42.04,42.11,470800.0,28.7889,28.9188,28.7411,28.7889,470800.0
2014-06-04 10:00:00,42.12,42.29,42.12,42.15,250800.0,28.7957,28.912,28.7957,28.8163,250800.0
2014-06-04 10:30:00,42.15,42.28,42.14,42.27,191400.0,28.8163,28.9051,28.8094,28.8983,191400.0
2014-06-04 11:00:00,42.28,42.32,42.23,42.29,197100.0,28.9051,28.9325,28.8709,28.912,197100.0
2014-06-04 11:30:00,42.29,42.34,42.27,42.29,217900.0,28.912,28.9461,28.8983,28.912,217900.0
2014-06-04 12:00:00,42.3,42.31,42.27,42.29,235000.0,28.9188,28.9256,28.8983,28.912,235000.0
2014-06-04 12:30:00,42.29,42.29,42.23,42.29,182900.0,28.912,28.912,28.8709,28.912,182900.0
2014-06-04 13:00:00,42.29,42.39,42.29,42.36,296000.0,28.912,28.9803,28.912,28.9598,296000.0
2014-06-04 13:30:00,42.36,42.36,42.3,42.34,250900.0,28.9598,28.9598,28.9188,28.9461,250900.0
2014-06-04 14:00:00,42.34,42.39,42.33,42.37,283900.0,28.9461,28.9803,28.9393,28.9667,283900.0
2014-06-04 14:30:00,42.37,42.37,42.32,42.37,236000.0,28.9667,28.9667,28.9325,28.9667,236000.0
2014-06-04 15:00:00,42.37,42.39,42.34,42.38,290600.0,28.9667,28.9803,28.9461,28.9735,290600.0
2014-06-04 15:30:00,42.38,42.41,42.35,42.37,770900.0,28.9735,28.994,28.953,28.9667,770900.0
2014-06-05 09:30:00,42.47,42.48,42.29,42.41,309000.0,29.035,29.0419,28.912,28.994,309000.0
2014-06-05 10:00:00,42.42,42.45,42.25,42.29,383800.0,29.0008,29.0214,28.8846,28.912,383800.0
2014-06-05 10:30:00,42.29,42.37,42.25,42.27,381500.0,28.912,28.9667,28.8846,28.8983,381500.0
2014-06-05 11:00:00,42.26,42.37,42.26,42.32,272600.0,28.8915,28.9667,28.8915,28.9325,272600.0
2014-06-05 11:30:00,42.33,42.42,42.31,42.41,263100.0,28.9393,29.0008,28.9256,28.994,263100.0
2014-06-05 12:00:00,42.42,42.45,42.38,42.45,193500.0,29.0008,29.0214,28.9735,29.0214,193500.0
2014-06-05 12:30:00,42.44,42.48,42.43,42.43,215800.0,29.0145,29.0419,29.0077,29.0077,215800.0
2014-06-05 13:00:00,42.43,42.48,42.42,42.45,173200.0,29.0077,29.0419,29.0008,29.0214,173200.0
2014-06-05 13:30:00,42.45,42.45,42.41,42.43,186500.0,29.0214,29.0214,28.994,29.0077,186500.0
2014-06-05 14:00:00,42.44,42.48,42.43,42.44,190700.0,29.0145,29.0419,29.0077,29.0145,190700.0
2014-06-05 14:30:00,42.44,42.49,42.43,42.45,254400.0,29.0145,29.0487,29.0077,29.0214,254400.0
2014-06-05 15:00:00,42.46,42.49,42.44,42.46,276700.0,29.0282,29.0487,29.0145,29.0282,276700.0
2014-06-05 15:30:00,42.46,42.49,42.43,42.48,846900.0,29.0282,29.0487,29.0077,29.0419,846900.0
2014-06-06 09:30:00,42.49,42.82,42.41,42.66,740100.0,29.0487,29.2743,28.994,29.1649,740100.0
2014-06-06 10:00:00,42.66,42.81,42.64,42.78,270600.0,29.1649,29.2675,29.1512,29.247,270600.0
2014-06-06 10:30:00,42.78,42.87,42.72,42.86,243400.0,29.247,29.3085,29.2059,29.3017,243400.0
2014-06-06 11:00:00,42.86,42.86,42.76,42.78,253100.0,29.3017,29.3017,29.2333,29.247,253100.0
2014-06-06 11:30:00,42.77,42.86,42.77,42.84,168400.0,29.2401,29.3017,29.2401,29.288,168400.0
2014-06-06 12:00:00,42.85,42.96,42.84,42.94,379800.0,29.2948,29.37,29.288,29.3563,379800.0
2014-06-06 12:30:00,42.94,42.97,42.92,42.96,131900.0,29.3563,29.3769,29.3427,29.37,131900.0
2014-06-06 13:00:00,42.96,42.99,42.94,42.95,381300.0,29.37,29.3905,29.3563,29.3632,381300.0
2014-06-06 13:30:00,42.95,42.96,42.9,42.92,158000.0,29.3632,29.37,29.329,29.3427,158000.0
2014-06-06 14:00:00,42.92,42.95,42.91,42.95,137600.0,29.3427,29.3632,29.3358,29.3632,137600.0
2014-06-06 14:30:00,42.95,42.95,42.86,42.9,232400.0,29.3632,29.3632,29.3017,29.329,232400.0
2014-06-06 15:00:00,42.9,42.95,42.88,42.93,273100.0,29.329,29.3632,29.3153,29.3495,273100.0
2014-06-06 15:30:00,42.94,42.94,42.82,42.86,704000.0,29.3563,29.3563,29.2743,29.3017,704000.0
2014-06-09 09:30:00,42.88,43.18,42.81,43.13,692300.0,29.3153,29.5204,29.2675,29.4862,692300.0
2014-06-09 10:00:00,43.13,43.17,43.11,43.16,255300.0,29.4862,29.5136,29.4726,29.5068,255300.0
2014-06-09 10:30:00,43.15,43.19,43.08,43.16,225300.0,29.4999,29.5273,29.4521,29.5068,225300.0
2014-06-09 11:00:00,43.16,43.27,43.1,43.23,186700.0,29.5068,29.582,29.4657,29.5546,186700.0
2014-06-09 11:30:00,43.23,43.33,43.22,43.26,282300.0,29.5546,29.623,29.5478,29.5751,282300.0
2014-06-09 12:00:00,43.25,43.33,43.23,43.3,247700.0,29.5683,29.623,29.5546,29.6025,247700.0
2014-06-09 12:30:00,43.3,43.33,43.28,43.3,150300.0,29.6025,29.623,29.5888,29.6025,150300.0
2014-06-09 13:00:00,43.3,43.43,43.29,43.38,409400.0,29.6025,29.6913,29.5956,29.6572,409400.0
2014-06-09 13:30:00,43.38,43.49,43.37,43.48,392100.0,29.6572,29.7324,29.6503,29.7255,392100.0
2014-06-09 14:00:00,43.48,43.52,43.43,43.49,836200.0,29.7255,29.7529,29.6913,29.7324,836200.0
2014-06-09 14:30:00,43.5,43.51,43.42,43.47,293100.0,29.7392,29.746,29.6845,29.7187,293100.0
2014-06-09 15:00:00,43.48,43.57,43.47,43.56,511000.0,29.7255,29.7871,29.7187,29.7802,511000.0
2014-06-09 15:30:00,43.55,43.57,43.51,43.52,1162000.0,29.7734,29.7871,29.746,29.7529,1162000.0
2014-06-10 09:30:00,43.43,43.5,43.29,43.44,524100.0,29.6913,29.7392,29.5956,29.6982,524100.0
2014-06-10 10:00:00,43.45,43.48,43.37,43.43,249800.0,29.705,29.7255,29.6503,29.6913,249800.0
2014-06-10 10:30:00,43.43,43.47,43.37,43.41,575400.0,29.6913,29.7187,29.6503,29.6777,575400.0
2014-06-10 11:00:00,43.41,43.44,43.37,43.39,331700.0,29.6777,29.6982,29.6503,29.664,331700.0
2014-06-10 11:30:00,43.38,43.43,43.38,43.39,171900.0,29.6572,29.6913,29.6572,29.664,171900.0
2014-06-10 12:00:00,43.39,43.48,43.38,43.48,200800.0,29.664,29.7255,29.6572,29.7255,200800.0
2014-06-10 12:30:00,43.48,43.52,43.47,43.51,163900.0,29.7255,29.7529,29.7187,29.746,163900.0
2014-06-10 13:00:00,43.51,43.51,43.41,43.41,115500.0,29.746,29.746,29.6777,29.6777,115500.0
2014-06-10 13:30:00,43.41,43.44,43.37,43.4,225100.0,29.6777,29.6982,29.6503,29.6708,225100.0
2014-06-10 14:00:00,43.39,43.4,43.32,43.37,215100.0,29.664,29.6708,29.6161,29.6503,215100.0
2014-06-10 14:30:00,43.37,43.37,43.27,43.27,263800.0,29.6503,29.6503,29.582,29.582,263800.0
2014-06-10 15:00:00,43.27,43.34,43.21,43.32,458200.0,29.582,29.6298,29.5409,29.6161,458200.0
2014-06-10 15:30:00,43.32,43.35,43.31,43.33,707000.0,29.6161,29.6366,29.6093,29.623,707000.0
2014-06-11 09:30:00,42.97,43.28,42.96,43.15,545100.0,29.3769,29.5888,29.37,29.4999,545100.0
2014-06-11 10:00:00,43.14,43.24,43.08,43.13,313100.0,29.4931,29.5614,29.4521,29.4862,313100.0
2014-06-11 10:30:00,43.13,43.16,42.99,43.0,890500.0,29.4862,29.5068,29.3905,29.3974,890500.0
2014-06-11 11:00:00,42.99,43.03,42.93,42.94,288700.0,29.3905,29.4179,29.3495,29.3563,288700.0
2014-06-11 11:30:00,42.94,43.0,42.84,42.99,410000.0,29.3563,29.3974,29.288,29.3905,410000.0
2014-06-11 12:00:00,43.0,43.01,42.95,42.95,146300.0,29.3974,29.4042,29.3632,29.3632,146300.0
2014-06-11 12:30:00,42.96,43.0,42.92,42.95,182000.0,29.37,29.3974,29.3427,29.3632,182000.0
2014-06-11 13:00:00,42.96,43.0,42.92,43.0,218000.0,29.37,29.3974,29.3427,29.3974,218000.0
2014-06-11 13:30:00,43.0,43.0,42.87,42.88,227300.0,29.3974,29.3974,29.3085,29.3153,227300.0
2014-06-11 14:00:00,42.89,42.93,42.85,42.89,346700.0,29.3222,29.3495,29.2948,29.3222,346700.0
2014-06-11 14:30:00,42.89,42.95,42.87,42.93,212800.0,29.3222,29.3632,29.3085,29.3495,212800.0
2014-06-11 15:00:00,42.93,43.01,42.93,43.0,292800.0,29.3495,29.4042,29.3495,29.3974,292800.0
2014-06-11 15:30:00,43.0,43.04,42.96,42.99,751800.0,29.3974,29.4247,29.37,29.3905,751800.0
2014-06-12 09:30:00,42.93,43.07,42.81,43.05,423600.0,29.3495,29.4452,29.2675,29.4315,423600.0
2014-06-12 10:00:00,43.04,43.16,43.0,43.0,511600.0,29.4247,29.5068,29.3974,29.3974,511600.0
2014-06-12 10:30:00,43.01,43.05,42.95,42.96,262000.0,29.4042,29.4315,29.3632,29.37,262000.0
2014-06-12 11:00:00,42.96,43.11,42.95,43.11,278400.0,29.37,29.4726,29.3632,29.4726,278400.0
2014-06-12 11:30:00,43.1,43.11,43.02,43.02,148500.0,29.4657,29.4726,29.411,29.411,148500.0
2014-06-12 12:00:00,43.02,43.12,42.97,43.09,221200.0,29.411,29.4794,29.3769,29.4589,221200.0
2014-06-12 12:30:00,43.1,43.13,42.99,43.03,256900.0,29.4657,29.4862,29.3905,29.4179,256900.0
2014-06-12 13:00:00,43.03,43.04,42.91,42.92,209400.0,29.4179,29.4247,29.3358,29.3427,209400.0
2014-06-12 13:30:00,42.92,42.94,42.8,42.84,328100.0,29.3427,29.3563,29.2606,29.288,328100.0
2014-06-12 14:00:00,42.83,42.9,42.8,42.89,367300.0,29.2811,29.329,29.2606,29.3222,367300.0
2014-06-12 14:30:00,42.89,42.95,42.85,42.95,295400.0,29.3222,29.3632,29.2948,29.3632,295400.0
2014-06-12 15:00:00,42.95,43.03,42.92,42.95,887200.0,29.3632,29.4179,29.3427,29.3632,887200.0
2014-06-12 15:30:00,42.95,43.05,42.9,43.0,862000.0,29.3632,29.4315,29.329,29.3974,862000.0
2014-06-13 09:30:00,43.01,43.25,42.98,43.11,382800.0,29.4042,29.5683,29.3837,29.4726,382800.0
2014-06-13 10:00:00,43.11,43.21,42.97,43.16,367200.0,29.4726,29.5409,29.3769,29.5068,367200.0
2014-06-13 10:30:00,43.17,43.28,43.09,43.1,326700.0,29.5136,29.5888,29.4589,29.4657,326700.0
2014-06-13 11:00:00,43.1,43.11,43.0,43.02,169400.0,29.4657,29.4726,29.3974,29.411,169400.0
2014-06-13 11:30:00,43.02,43.04,42.96,43.01,260200.0,29.411,29.4247,29.37,29.4042,260200.0
2014-06-13 12:00:00,43.02,43.09,43.0,43.05,132900.0,29.411,29.4589,29.3974,29.4315,132900.0
2014-06-13 12:30:00,43.04,43.11,43.04,43.09,248000.0,29.4247,29.4726,29.4247,29.4589,248000.0
2014-06-13 13:00:00,43.09,43.09,43.02,43.05,111700.0,29.4589,29.4589,29.411,29.4315,111700.0
2014-06-13 13:30:00,43.04,43.07,43.0,43.07,239200.0,29.4247,29.4452,29.3974,29.4452,239200.0
2014-06-13 14:00:00,43.07,43.07,43.0,43.04,224000.0,29.4452,29.4452,29.3974,29.4247,224000.0
2014-06-13 14:30:00,43.03,43.05,42.98,42.99,212900.0,29.4179,29.4315,29.3837,29.3905,212900.0
2014-06-13 15:00:00,42.99,43.09,42.93,42.95,285600.0,29.3905,29.4589,29.3495,29.3632,285600.0
2014-06-13 15:30:00,42.93,43.06,42.92,43.05,712500.0,29.3495,29.4384,29.3427,29.4315,712500.0
2014-06-16 09:30:00,42.96,43.0,42.68,42.79,352100.0,29.37,29.3974,29.1786,29.2538,352100.0
2014-06-16 10:00:00,42.79,42.97,42.79,42.88,307600.0,29.2538,29.3769,29.2538,29.3153,307600.0
2014-06-16 10:30:00,42.88,43.07,42.88,43.05,479800.0,29.3153,29.4452,29.3153,29.4315,479800.0
2014-06-16 11:00:00,43.04,43.04,42.78,42.8,190500.0,29.4247,29.4247,29.247,29.2606,190500.0
2014-06-16 11:30:00,42.79,42.8,42.68,42.72,400800.0,29.2538,29.2606,29.1786,29.2059,400800.0
2014-06-16 12:00:00,42.71,42.82,42.7,42.82,225900.0,29.1991,29.2743,29.1923,29.2743,225900.0
2014-06-16 12:30:00,42.82,42.84,42.72,42.78,210000.0,29.2743,29.288,29.2059,29.247,210000.0
2014-06-16 13:00:00,42.79,42.87,42.76,42.82,159800.0,29.2538,29.3085,29.2333,29.2743,159800.0
2014-06-16 13:30:00,42.82,42.88,42.78,42.8,152500.0,29.2743,29.3153,29.247,29.2606,152500.0
2014-06-16 14:00:00,42.8,42.82,42.71,42.71,199200.0,29.2606,29.2743,29.1991,29.1991,199200.0
2014-06-16 14:30:00,42.71,42.73,42.64,42.64,236400.0,29.1991,29.2128,29.1512,29.1512,236400.0
2014-06-16 15:00:00,42.64,42.69,42.58,42.59,515000.0,29.1512,29.1854,29.1102,29.1171,515000.0
2014-06-16 15:30:00,42.59,42.77,42.59,42.74,897600.0,29.1171,29.2401,29.1171,29.2196,897600.0
2014-06-17 09:30:00,42.7,42.95,42.65,42.89,418400.0,29.1923,29.3632,29.1581,29.3222,418400.0
2014-06-17 10:00:00,42.89,43.03,42.84,42.99,252900.0,29.3222,29.4179,29.288,29.3905,252900.0
2014-06-17 10:30:00,42.99,43.01,42.88,42.98,242200.0,29.3905,29.4042,29.3153,29.3837,242200.0
2014-06-17 11:00:00,42.98,43.0,42.88,42.99,214500.0,29.3837,29.3974,29.3153,29.3905,214500.0
2014-06-17 11:30:00,43.0,43.05,42.98,43.05,398800.0,29.3974,29.4315,29.3837,29.4315,398800.0
2014-06-17 12:00:00,43.04,43.14,43.0,43.14,551200.0,29.4247,29.4931,29.3974,29.4931,551200.0
2014-06-17 12:30:00,43.14,43.23,43.12,43.19,194400.0,29.4931,29.5546,29.4794,29.5273,194400.0
2014-06-17 13:00:00,43.18,43.21,43.1,43.18,308200.0,29.5204,29.5409,29.4657,29.5204,308200.0
2014-06-17 13:30:00,43.18,43.24,43.17,43.23,302700.0,29.5204,29.5614,29.5136,29.5546,302700.0
2014-06-17 14:00:00,43.23,43.23,43.16,43.17,230600.0,29.5546,29.5546,29.5068,29.5136,230600.0
2014-06-17 14:30:00,43.18,43.23,43.16,43.21,444700.0,29.5204,29.5546,29.5068,29.5409,444700.0
2014-06-17 15:00:00,43.21,43.23,43.12,43.14,558800.0,29.5409,29.5546,29.4794,29.4931,558800.0
2014-06-17 15:30:00,43.14,43.2,43.09,43.14,1036200.0,29.4931,29.5341,29.4589,29.4931,1036200.0
2014-06-18 09:30:00,43.1,43.25,42.95,43.23,376300.0,29.4657,29.5683,29.3632,29.5546,376300.0
2014-06-18 10:00:00,43.24,43.25,43.14,43.19,271000.0,29.5614,29.5683,29.4931,29.5273,271000.0
2014-06-18 10:30:00,43.19,43.21,43.09,43.09,317300.0,29.5273,29.5409,29.4589,29.4589,317300.0
2014-06-18 11:00:00,43.09,43.13,43.07,43.11,263100.0,29.4589,29.4862,29.4452,29.4726,263100.0
2014-06-18 11:30:00,43.11,43.12,43.02,43.02,406300.0,29.4726,29.4794,29.411,29.411,406300.0
2014-06-18 12:00:00,43.02,43.04,42.97,42.99,222000.0,29.411,29.4247,29.3769,29.3905,222000.0
2014-06-18 12:30:00,42.99,43.08,42.97,43.04,237800.0,29.3905,29.4521,29.3769,29.4247,237800.0
2014-06-18 13:00:00,43.04,43.08,43.04,43.04,132700.0,29.4247,29.4521,29.4247,29.4247,132700.0
2014-06-18 13:30:00,43.04,43.05,42.93,43.01,301100.0,29.4247,29.4315,29.3495,29.4042,301100.0
2014-06-18 14:00:00,43.0,43.15,42.89,43.12,483600.0,29.3974,29.4999,29.3222,29.4794,483600.0
2014-06-18 14:30:00,43.13,43.19,43.05,43.13,374600.0,29.4862,29.5273,29.4315,29.4862,374600.0
2014-06-18 15:00:00,43.13,43.25,43.13,43.22,501100.0,29.4862,29.5683,29.4862,29.5478,501100.0
2014-06-18 15:30:00,43.22,43.34,43.22,43.32,962000.0,29.5478,29.6298,29.5478,29.6161,962000.0
2014-06-19 09:30:00,43.31,43.37,43.15,43.27,336700.0,29.6093,29.6503,29.4999,29.582,336700.0
2014-06-19 10:00:00,43.27,43.3,43.12,43.15,309000.0,29.582,29.6025,29.4794,29.4999,309000.0
2014-06-19 10:30:00,43.15,43.23,43.1,43.14,235600.0,29.4999,29.5546,29.4657,29.4931,235600.0
2014-06-19 11:00:00,43.13,43.2,43.13,43.16,241600.0,29.4862,29.5341,29.4862,29.5068,241600.0
2014-06-19 11:30:00,43.14,43.17,43.11,43.15,137000.0,29.4931,29.5136,29.4726,29.4999,137000.0
2014-06-19 12:00:00,43.16,43.19,43.13,43.14,133100.0,29.5068,29.5273,29.4862,29.4931,133100.0
2014-06-19 12:30:00,43.14,43.18,43.12,43.17,127900.0,29.4931,29.5204,29.4794,29.5136,127900.0
2014-06-19 13:00:00,43.16,43.2,43.12,43.2,121300.0,29.5068,29.5341,29.4794,29.5341,121300.0
2014-06-19 13:30:00,43.21,43.27,43.19,43.24,169100.0,29.5409,29.582,29.5273,29.5614,169100.0
2014-06-19 14:00:00,43.23,43.27,43.2,43.2,193400.0,29.5546,29.582,29.5341,29.5341,193400.0
2014-06-19 14:30:00,43.2,43.21,43.15,43.16,192200.0,29.5341,29.5409,29.4999,29.5068,192200.0
2014-06-19 15:00:00,43.15,43.22,43.14,43.22,368000.0,29.4999,29.5478,29.4931,29.5478,368000.0
2014-06-19 15:30:00,43.21,43.28,43.2,43.27,822500.0,29.5409,29.5888,29.5341,29.582,822500.0
2014-06-20 09:30:00,43.64,43.86,43.6,43.86,2594000.0,29.8349,29.9853,29.8076,29.9853,2594000.0
2014-06-20 10:00:00,43.85,43.9,43.83,43.87,705900.0,29.9785,30.0127,29.9648,29.9921,705900.0
2014-06-20 10:30:00,43.87,43.9,43.82,43.89,378600.0,29.9921,30.0127,29.958,30.0058,378600.0
2014-06-20 11:00:00,43.89,43.92,43.87,43.89,450700.0,30.0058,30.0263,29.9921,30.0058,450700.0
2014-06-20 11:30:00,43.89,43.9,43.84,43.87,365800.0,30.0058,30.0127,29.9716,29.9921,365800.0
2014-06-20 12:00:00,43.87,43.89,43.83,43.84,348100.0,29.9921,30.0058,29.9648,29.9716,348100.0
2014-06-20 12:30:00,43.84,43.86,43.8,43.8,360100.0,29.9716,29.9853,29.9443,29.9443,360100.0
2014-06-20 13:00:00,43.8,43.82,43.7,43.7,462100.0,29.9443,29.958,29.8759,29.8759,462100.0
2014-06-20 13:30:00,43.7,43.71,43.64,43.71,326800.0,29.8759,29.8828,29.8349,29.8828,326800.0
2014-06-20 14:00:00,43.71,43.76,43.7,43.75,301200.0,29.8828,29.9169,29.8759,29.9101,301200.0
2014-06-20 14:30:00,43.75,43.76,43.73,43.74,396200.0,29.9101,29.9169,29.8964,29.9033,396200.0
2014-06-20 15:00:00,43.74,43.75,43.68,43.68,316400.0,29.9033,29.9101,29.8623,29.8623,316400.0
2014-06-20 15:30:00,43.69,43.77,43.68,43.73,1238000.0,29.8691,29.9238,29.8623,29.8964,1238000.0
2014-06-23 09:30:00,43.57,43.68,43.44,43.66,466700.0,29.7871,29.8623,29.6982,29.8486,466700.0
2014-06-23 10:00:00,43.66,43.73,43.58,43.62,408500.0,29.8486,29.8964,29.7939,29.8212,408500.0
2014-06-23 10:30:00,43.63,43.66,43.46,43.48,490900.0,29.8281,29.8486,29.7118,29.7255,490900.0
2014-06-23 11:00:00,43.48,43.61,43.45,43.6,996200.0,29.7255,29.8144,29.705,29.8076,996200.0
2014-06-23 11:30:00,43.6,43.72,43.59,43.7,676500.0,29.8076,29.8896,29.8007,29.8759,676500.0
2014-06-23 12:00:00,43.71,43.8,43.7,43.8,276000.0,29.8828,29.9443,29.8759,29.9443,276000.0
2014-06-23 12:30:00,43.8,43.84,43.77,43.82,283200.0,29.9443,29.9716,29.9238,29.958,283200.0
2014-06-23 13:00:00,43.82,43.83,43.67,43.7,578700.0,29.958,29.9648,29.8554,29.8759,578700.0
2014-06-23 13:30:00,43.71,43.71,43.65,43.71,254900.0,29.8828,29.8828,29.8417,29.8828,254900.0
2014-06-23 14:00:00,43.71,43.76,43.69,43.73,612800.0,29.8828,29.9169,29.8691,29.8964,612800.0
2014-06-23 14:30:00,43.72,43.8,43.72,43.8,228700.0,29.8896,29.9443,29.8896,29.9443,228700.0
2014-06-23 15:00:00,43.8,43.84,43.76,43.83,396200.0,29.9443,29.9716,29.9169,29.9648,396200.0
2014-06-23 15:30:00,43.83,43.84,43.79,43.81,919200.0,29.9648,29.9716,29.9375,29.9511,919200.0
2014-06-24 09:30:00,43.66,43.8,43.58,43.69,342400.0,29.8486,29.9443,29.7939,29.8691,342400.0
2014-06-24 10:00:00,43.69,43.81,43.69,43.81,396900.0,29.8691,29.9511,29.8691,29.9511,396900.0
2014-06-24 10:30:00,43.82,43.83,43.7,43.72,362500.0,29.958,29.9648,29.8759,29.8896,362500.0
2014-06-24 11:00:00,43.73,43.75,43.7,43.72,295200.0,29.8964,29.9101,29.8759,29.8896,295200.0
2014-06-24 11:30:00,43.73,43.75,43.71,43.73,290200.0,29.8964,29.9101,29.8828,29.8964,290200.0
2014-06-24 12:00:00,43.74,43.74,43.66,43.66,228600.0,29.9033,29.9033,29.8486,29.8486,228600.0
2014-06-24 12:30:00,43.66,43.67,43.6,43.6,170800.0,29.8486,29.8554,29.8076,29.8076,170800.0
2014-06-24 13:00:00,43.6,43.61,43.45,43.5,381100.0,29.8076,29.8144,29.705,29.7392,381100.0
2014-06-24 13:30:00,43.5,43.51,43.41,43.41,339500.0,29.7392,29.746,29.6777,29.6777,339500.0
2014-06-24 14:00:00,43.41,43.51,43.39,43.42,354200.0,29.6777,29.746,29.664,29.6845,354200.0
2014-06-24 14:30:00,43.43,43.45,43.38,43.41,329200.0,29.6913,29.705,29.6572,29.6777,329200.0
2014-06-24 15:00:00,43.41,43.41,43.26,43.3,533100.0,29.6777,29.6777,29.5751,29.6025,533100.0
2014-06-24 15:30:00,43.31,43.36,43.27,43.3,1139800.0,29.6093,29.6435,29.582,29.6025,1139800.0
2014-06-25 09:30:00,43.17,43.35,42.93,43.3,593200.0,29.5136,29.6366,29.3495,29.6025,593200.0
2014-06-25 10:00:00,43.3,43.41,43.23,43.32,522500.0,29.6025,29.6777,29.5546,29.6161,522500.0
2014-06-25 10:30:00,43.31,43.38,43.22,43.36,411100.0,29.6093,29.6572,29.5478,29.6435,411100.0
2014-06-25 11:00:00,43.36,43.37,43.26,43.29,243000.0,29.6435,29.6503,29.5751,29.5956,243000.0
2014-06-25 11:30:00,43.29,43.31,43.21,43.28,419800.0,29.5956,29.6093,29.5409,29.5888,419800.0
2014-06-25 12:00:00,43.28,43.33,43.25,43.3,860800.0,29.5888,29.623,29.5683,29.6025,860800.0
2014-06-25 12:30:00,43.3,43.31,43.26,43.26,269200.0,29.6025,29.6093,29.5751,29.5751,269200.0
2014-06-25 13:00:00,43.27,43.37,43.27,43.31,243700.0,29.582,29.6503,29.582,29.6093,243700.0
2014-06-25 13:30:00,43.32,43.34,43.26,43.34,338100.0,29.6161,29.6298,29.5751,29.6298,338100.0
2014-06-25 14:00:00,43.34,43.36,43.29,43.36,296000.0,29.6298,29.6435,29.5956,29.6435,296000.0
2014-06-25 14:30:00,43.36,43.39,43.26,43.27,283000.0,29.6435,29.664,29.5751,29.582,283000.0
2014-06-25 15:00:00,43.26,43.27,43.18,43.18,607200.0,29.5751,29.582,29.5204,29.5204,607200.0
2014-06-25 15:30:00,43.19,43.37,43.17,43.34,1304900.0,29.5273,29.6503,29.5136,29.6298,1304900.0
2014-06-26 09:30:00,43.0,43.03,42.75,42.89,1458400.0,29.5646,29.5853,29.3927,29.489,1458400.0
2014-06-26 10:00:00,42.89,43.14,42.88,43.14,971700.0,29.489,29.6609,29.4821,29.6609,971700.0
2014-06-26 10:30:00,43.14,43.25,43.08,43.22,756000.0,29.6609,29.7365,29.6196,29.7159,756000.0
2014-06-26 11:00:00,43.22,43.33,43.1,43.16,522400.0,29.7159,29.7915,29.6334,29.6746,522400.0
2014-06-26 11:30:00,43.16,43.19,43.1,43.11,419400.0,29.6746,29.6953,29.6334,29.6403,419400.0
2014-06-26 12:00:00,43.11,43.13,42.97,43.02,441700.0,29.6403,29.654,29.544,29.5784,441700.0
2014-06-26 12:30:00,43.03,43.04,42.92,42.93,206400.0,29.5853,29.5921,29.5096,29.5165,206400.0
2014-06-26 13:00:00,42.93,43.08,42.88,43.04,325600.0,29.5165,29.6196,29.4821,29.5921,325600.0
2014-06-26 13:30:00,43.04,43.17,43.03,43.16,244100.0,29.5921,29.6815,29.5853,29.6746,244100.0
2014-06-26 14:00:00,43.16,43.17,43.0,43.01,641300.0,29.6746,29.6815,29.5646,29.5715,641300.0
2014-06-26 14:30:00,43.01,43.12,43.0,43.07,515100.0,29.5715,29.6471,29.5646,29.6128,515100.0
2014-06-26 15:00:00,43.06,43.1,43.02,43.08,427500.0,29.6059,29.6334,29.5784,29.6196,427500.0
2014-06-26 15:30:00,43.08,43.11,43.04,43.07,1068200.0,29.6196,29.6403,29.5921,29.6128,1068200.0
2014-06-27 09:30:00,42.97,43.14,42.91,43.12,326200.0,29.544,29.6609,29.5027,29.6471,326200.0
2014-06-27 10:00:00,43.11,43.14,42.97,43.07,303300.0,29.6403,29.6609,29.544,29.6128,303300.0
2014-06-27 10:30:00,43.07,43.19,43.04,43.11,236100.0,29.6128,29.6953,29.5921,29.6403,236100.0
2014-06-27 11:00:00,43.12,43.15,43.05,43.14,141800.0,29.6471,29.6678,29.599,29.6609,141800.0
2014-06-27 11:30:00,43.14,43.15,43.08,43.12,105800.0,29.6609,29.6678,29.6196,29.6471,105800.0
2014-06-27 12:00:00,43.11,43.13,43.06,43.07,83100.0,29.6403,29.654,29.6059,29.6128,83100.0
2014-06-27 12:30:00,43.07,43.09,43.04,43.04,84400.0,29.6128,29.6265,29.5921,29.5921,84400.0
2014-06-27 13:00:00,43.05,43.07,42.94,42.98,170400.0,29.599,29.6128,29.5234,29.5509,170400.0
2014-06-27 13:30:00,42.99,43.02,42.93,43.0,170400.0,29.5578,29.5784,29.5165,29.5646,170400.0
2014-06-27 14:00:00,43.0,43.05,42.99,43.02,148400.0,29.5646,29.599,29.5578,29.5784,148400.0
2014-06-27 14:30:00,43.02,43.06,42.97,42.97,212200.0,29.5784,29.6059,29.544,29.544,212200.0
2014-06-27 15:00:00,42.98,43.09,42.98,43.09,255400.0,29.5509,29.6265,29.5509,29.6265,255400.0
2014-06-27 15:30:00,43.09,43.36,43.08,43.36,2134500.0,29.6265,29.8121,29.6196,29.8121,2134500.0
2014-06-30 09:30:00,43.36,43.44,43.22,43.26,414400.0,29.8121,29.8672,29.7159,29.7434,414400.0
2014-06-30 10:00:00,43.28,43.39,43.26,43.28,259300.0,29.7571,29.8328,29.7434,29.7571,259300.0
2014-06-30 10:30:00,43.27,43.31,43.21,43.28,383500.0,29.7503,29.7778,29.709,29.7571,383500.0
2014-06-30 11:00:00,43.27,43.35,43.19,43.34,229100.0,29.7503,29.8053,29.6953,29.7984,229100.0
2014-06-30 11:30:00,43.34,43.35,43.27,43.32,283800.0,29.7984,29.8053,29.7503,29.7846,283800.0
2014-06-30 12:00:00,43.32,43.35,43.3,43.33,164500.0,29.7846,29.8053,29.7709,29.7915,164500.0
2014-06-30 12:30:00,43.33,43.39,43.31,43.35,187900.0,29.7915,29.8328,29.7778,29.8053,187900.0
2014-06-30 13:00:00,43.36,43.4,43.34,43.35,142000.0,29.8121,29.8396,29.7984,29.8053,142000.0
2014-06-30 13:30:00,43.36,43.4,43.31,43.39,154500.0,29.8121,29.8396,29.7778,29.8328,154500.0
2014-06-30 14:00:00,43.39,43.48,43.39,43.45,282400.0,29.8328,29.8947,29.8328,29.874,282400.0
2014-06-30 14:30:00,43.45,43.46,43.35,43.36,187600.0,29.874,29.8809,29.8053,29.8121,187600.0
2014-06-30 15:00:00,43.35,43.41,43.34,43.39,336700.0,29.8053,29.8465,29.7984,29.8328,336700.0
2014-06-30 15:30:00,43.39,43.4,43.25,43.3,986800.0,29.8328,29.8396,29.7365,29.7709,986800.0
2014-07-01 09:30:00,43.45,43.64,43.33,43.44,559700.0,29.874,30.0047,29.7915,29.8672,559700.0
2014-07-01 10:00:00,43.43,43.5,43.33,43.37,444400.0,29.8603,29.9084,29.7915,29.819,444400.0
2014-07-01 10:30:00,43.38,43.55,43.38,43.47,335300.0,29.8259,29.9428,29.8259,29.8878,335300.0
2014-07-01 11:00:00,43.48,43.57,43.47,43.55,179100.0,29.8947,29.9565,29.8878,29.9428,179100.0
2014-07-01 11:30:00,43.56,43.59,43.53,43.55,194600.0,29.9497,29.9703,29.929,29.9428,194600.0
2014-07-01 12:00:00,43.55,43.58,43.47,43.5,220000.0,29.9428,29.9634,29.8878,29.9084,220000.0
2014-07-01 12:30:00,43.5,43.58,43.48,43.56,245900.0,29.9084,29.9634,29.8947,29.9497,245900.0
2014-07-01 13:00:00,43.57,43.66,43.57,43.63,231900.0,29.9565,30.0184,29.9565,29.9978,231900.0
2014-07-01 13:30:00,43.63,43.64,43.51,43.56,307900.0,29.9978,30.0047,29.9153,29.9497,307900.0
2014-07-01 14:00:00,43.55,43.57,43.5,43.51,204900.0,29.9428,29.9565,29.9084,29.9153,204900.0
2014-07-01 14:30:00,43.51,43.53,43.42,43.45,313400.0,29.9153,29.929,29.8534,29.874,313400.0
2014-07-01 15:00:00,43.45,43.46,43.38,43.44,487500.0,29.874,29.8809,29.8259,29.8672,487500.0
2014-07-01 15:30:00,43.43,43.44,43.33,43.34,860800.0,29.8603,29.8672,29.7915,29.7984,860800.0
2014-07-02 09:30:00,43.17,43.45,43.15,43.31,722100.0,29.6815,29.874,29.6678,29.7778,722100.0
2014-07-02 10:00:00,43.31,43.44,43.25,43.32,479600.0,29.7778,29.8672,29.7365,29.7846,479600.0
2014-07-02 10:30:00,43.31,43.43,43.29,43.36,320100.0,29.7778,29.8603,29.764,29.8121,320100.0
2014-07-02 11:00:00,43.36,43.41,43.23,43.23,293600.0,29.8121,29.8465,29.7228,29.7228,293600.0
2014-07-02 11:30:00,43.23,43.27,43.2,43.22,205900.0,29.7228,29.7503,29.7021,29.7159,205900.0
2014-07-02 12:00:00,43.22,43.25,43.2,43.23,121300.0,29.7159,29.7365,29.7021,29.7228,121300.0
2014-07-02 12:30:00,43.23,43.23,43.17,43.21,168900.0,29.7228,29.7228,29.6815,29.709,168900.0
2014-07-02 13:00:00,43.21,43.21,43.16,43.2,117000.0,29.709,29.709,29.6746,29.7021,117000.0
2014-07-02 13:30:00,43.21,43.23,43.17,43.22,165700.0,29.709,29.7228,29.6815,29.7159,165700.0
2014-07-02 14:00:00,43.21,43.22,43.17,43.18,108600.0,29.709,29.7159,29.6815,29.6884,108600.0
2014-07-02 14:30:00,43.19,43.21,43.16,43.2,146600.0,29.6953,29.709,29.6746,29.7021,146600.0
2014-07-02 15:00:00,43.2,43.21,43.13,43.15,249000.0,29.7021,29.709,29.654,29.6678,249000.0
2014-07-02 15:30:00,43.16,43.29,43.16,43.25,741300.0,29.6746,29.764,29.6746,29.7365,741300.0
2014-07-03 09:30:00,43.67,43.75,43.46,43.57,382200.0,30.0253,30.0803,29.8809,29.9565,382200.0
2014-07-03 10:00:00,43.56,43.65,43.54,43.57,173300.0,29.9497,30.0115,29.9359,29.9565,173300.0
2014-07-03 10:30:00,43.57,43.67,43.54,43.66,186600.0,29.9565,30.0253,29.9359,30.0184,186600.0
2014-07-03 11:00:00,43.66,43.67,43.57,43.64,272200.0,30.0184,30.0253,29.9565,30.0047,272200.0
2014-07-03 11:30:00,43.64,43.68,43.62,43.66,292100.0,30.0047,30.0322,29.9909,30.0184,292100.0
2014-07-03 12:00:00,43.66,43.72,43.64,43.64,248600.0,30.0184,30.0597,30.0047,30.0047,248600.0
2014-07-03 12:30:00,43.65,43.66,43.48,43.58,978200.0,30.0115,30.0184,29.8947,29.9634,978200.0
2014-07-07 09:30:00,43.53,43.65,43.45,43.56,456200.0,29.929,30.0115,29.874,29.9497,456200.0
2014-07-07 10:00:00,43.55,43.71,43.52,43.6,439700.0,29.9428,30.0528,29.9222,29.9772,439700.0
2014-07-07 10:30:00,43.6,43.63,43.48,43.49,220600.0,29.9772,29.9978,29.8947,29.9015,220600.0
2014-07-07 11:00:00,43.49,43.54,43.47,43.5,129400.0,29.9015,29.9359,29.8878,29.9084,129400.0
2014-07-07 11:30:00,43.49,43.52,43.46,43.52,126300.0,29.9015,29.9222,29.8809,29.9222,126300.0
2014-07-07 12:00:00,43.52,43.58,43.5,43.5,192800.0,29.9222,29.9634,29.9084,29.9084,192800.0
2014-07-07 12:30:00,43.5,43.54,43.47,43.48,103500.0,29.9084,29.9359,29.8878,29.8947,103500.0
2014-07-07 13:00:00,43.48,43.51,43.46,43.47,128500.0,29.8947,29.9153,29.8809,29.8878,128500.0
2014-07-07 13:30:00,43.46,43.52,43.45,43.5,173800.0,29.8809,29.9222,29.874,29.9084,173800.0
2014-07-07 14:00:00,43.5,43.53,43.45,43.47,247000.0,29.9084,29.929,29.874,29.8878,247000.0
2014-07-07 14:30:00,43.48,43.52,43.4,43.48,163800.0,29.8947,29.9222,29.8396,29.8947,163800.0
2014-07-07 15:00:00,43.48,43.51,43.47,43.48,209400.0,29.8947,29.9153,29.8878,29.8947,209400.0
2014-07-07 15:30:00,43.48,43.51,43.46,43.49,448300.0,29.8947,29.9153,29.8809,29.9015,448300.0
2014-07-08 09:30:00,43.23,43.42,43.1,43.42,495900.0,29.7228,29.8534,29.6334,29.8534,495900.0
2014-07-08 10:00:00,43.42,43.42,43.2,43.22,307200.0,29.8534,29.8534,29.7021,29.7159,307200.0
2014-07-08 10:30:00,43.22,43.3,43.14,43.28,577300.0,29.7159,29.7709,29.6609,29.7571,577300.0
2014-07-08 11:00:00,43.27,43.3,43.18,43.18,196900.0,29.7503,29.7709,29.6884,29.6884,196900.0
2014-07-08 11:30:00,43.18,43.34,43.16,43.28,196400.0,29.6884,29.7984,29.6746,29.7571,196400.0
2014-07-08 12:00:00,43.28,43.31,43.21,43.29,156500.0,29.7571,29.7778,29.709,29.764,156500.0
2014-07-08 12:30:00,43.29,43.3,43.24,43.29,158600.0,29.764,29.7709,29.7296,29.764,158600.0
2014-07-08 13:00:00,43.28,43.39,43.23,43.33,249800.0,29.7571,29.8328,29.7228,29.7915,249800.0
2014-07-08 13:30:00,43.34,43.47,43.33,43.36,291000.0,29.7984,29.8878,29.7915,29.8121,291000.0
2014-07-08 14:00:00,43.37,43.37,43.25,43.3,316500.0,29.819,29.819,29.7365,29.7709,316500.0
2014-07-08 14:30:00,43.3,43.33,43.25,43.25,289300.0,29.7709,29.7915,29.7365,29.7365,289300.0
2014-07-08 15:00:00,43.26,43.27,43.2,43.23,329300.0,29.7434,29.7503,29.7021,29.7228,329300.0
2014-07-08 15:30:00,43.22,43.25,43.17,43.2,980900.0,29.7159,29.7365,29.6815,29.7021,980900.0
2014-07-09 09:30:00,43.36,43.38,43.14,43.23,364300.0,29.8121,29.8259,29.6609,29.7228,364300.0
2014-07-09 10:00:00,43.23,43.29,43.19,43.28,408700.0,29.7228,29.764,29.6953,29.7571,408700.0
2014-07-09 10:30:00,43.28,43.32,43.21,43.22,261400.0,29.7571,29.7846,29.709,29.7159,261400.0
2014-07-09 11:00:00,43.23,43.29,43.19,43.26,390400.0,29.7228,29.764,29.6953,29.7434,390400.0
2014-07-09 11:30:00,43.25,43.26,43.19,43.24,195500.0,29.7365,29.7434,29.6953,29.7296,195500.0
2014-07-09 12:00:00,43.23,43.3,43.23,43.27,250600.0,29.7228,29.7709,29.7228,29.7503,250600.0
2014-07-09 12:30:00,43.27,43.29,43.23,43.25,301400.0,29.7503,29.764,29.7228,29.7365,301400.0
2014-07-09 13:00:00,43.26,43.36,43.25,43.33,167000.0,29.7434,29.8121,29.7365,29.7915,167000.0
2014-07-09 13:30:00,43.33,43.36,43.33,43.35,110900.0,29.7915,29.8121,29.7915,29.8053,110900.0
2014-07-09 14:00:00,43.35,43.41,43.24,43.4,376500.0,29.8053,29.8465,29.7296,29.8396,376500.0
2014-07-09 14:30:00,43.4,43.41,43.3,43.31,359600.0,29.8396,29.8465,29.7709,29.7778,359600.0
2014-07-09 15:00:00,43.3,43.36,43.29,43.34,443900.0,29.7709,29.8121,29.764,29.7984,443900.0
2014-07-09 15:30:00,43.34,43.44,43.33,43.38,807000.0,29.7984,29.8672,29.7915,29.8259,807000.0
2014-07-10 09:30:00,43.08,43.19,42.91,43.01,893200.0,29.6196,29.6953,29.5027,29.5715,893200.0
2014-07-10 10:00:00,43.01,43.13,42.98,43.08,393100.0,29.5715,29.654,29.5509,29.6196,393100.0
2014-07-10 10:30:00,43.08,43.12,43.02,43.07,274700.0,29.6196,29.6471,29.5784,29.6128,274700.0
2014-07-10 11:00:00,43.09,43.1,42.89,42.94,369100.0,29.6265,29.6334,29.489,29.5234,369100.0
2014-07-10 11:30:00,42.94,42.96,42.88,42.96,268700.0,29.5234,29.5371,29.4821,29.5371,268700.0
2014-07-10 12:00:00,42.95,43.03,42.93,43.02,205800.0,29.5303,29.5853,29.5165,29.5784,205800.0
2014-07-10 12:30:00,43.02,43.05,42.98,43.03,136800.0,29.5784,29.599,29.5509,29.5853,136800.0
2014-07-10 13:00:00,43.02,43.1,43.01,43.08,194800.0,29.5784,29.6334,29.5715,29.6196,194800.0
2014-07-10 13:30:00,43.08,43.13,43.03,43.04,201000.0,29.6196,29.654,29.5853,29.5921,201000.0
2014-07-10 14:00:00,43.04,43.09,43.04,43.07,161200.0,29.5921,29.6265,29.5921,29.6128,161200.0
2014-07-10 14:30:00,43.07,43.1,43.02,43.05,442000.0,29.6128,29.6334,29.5784,29.599,442000.0
2014-07-10 15:00:00,43.05,43.08,42.99,43.08,302800.0,29.599,29.6196,29.5578,29.6196,302800.0
2014-07-10 15:30:00,43.07,43.11,43.04,43.09,746300.0,29.6128,29.6403,29.5921,29.6265,746300.0
2014-07-11 09:30:00,42.98,43.12,42.81,42.89,646300.0,29.5509,29.6471,29.434,29.489,646300.0
2014-07-11 10:00:00,42.88,43.12,42.85,43.05,395300.0,29.4821,29.6471,29.4615,29.599,395300.0
2014-07-11 10:30:00,43.05,43.07,42.93,43.02,507400.0,29.599,29.6128,29.5165,29.5784,507400.0
2014-07-11 11:00:00,43.03,43.09,42.97,43.02,291100.0,29.5853,29.6265,29.544,29.5784,291100.0
2014-07-11 11:30:00,43.02,43.12,42.95,42.96,323200.0,29.5784,29.6471,29.5303,29.5371,323200.0
2014-07-11 12:00:00,42.95,43.01,42.89,42.95,404500.0,29.5303,29.5715,29.489,29.5303,404500.0
2014-07-11 12:30:00,42.96,43.03,42.92,43.03,248200.0,29.5371,29.5853,29.5096,29.5853,248200.0
2014-07-11 13:00:00,43.02,43.06,43.0,43.04,265300.0,29.5784,29.6059,29.5646,29.5921,265300.0
2014-07-11 13:30:00,43.04,43.06,43.01,43.03,163100.0,29.5921,29.6059,29.5715,29.5853,163100.0
2014-07-11 14:00:00,43.03,43.2,43.03,43.18,177400.0,29.5853,29.7021,29.5853,29.6884,177400.0
2014-07-11 14:30:00,43.18,43.22,43.17,43.17,161100.0,29.6884,29.7159,29.6815,29.6815,161100.0
2014-07-11 15:00:00,43.18,43.21,43.15,43.19,305900.0,29.6884,29.709,29.6678,29.6953,305900.0
2014-07-11 15:30:00,43.2,43.2,43.13,43.18,596800.0,29.7021,29.7021,29.654,29.6884,596800.0
2014-07-14 09:30:00,43.51,43.64,43.18,43.25,384800.0,29.9153,30.0047,29.6884,29.7365,384800.0
2014-07-14 10:00:00,43.24,43.26,43.11,43.15,413900.0,29.7296,29.7434,29.6403,29.6678,413900.0
2014-07-14 10:30:00,43.16,43.22,43.12,43.19,337200.0,29.6746,29.7159,29.6471,29.6953,337200.0
2014-07-14 11:00:00,43.2,43.25,43.19,43.25,186700.0,29.7021,29.7365,29.6953,29.7365,186700.0
2014-07-14 11:30:00,43.25,43.25,43.15,43.16,165600.0,29.7365,29.7365,29.6678,29.6746,165600.0
2014-07-14 12:00:00,43.16,43.21,43.16,43.16,168800.0,29.6746,29.709,29.6746,29.6746,168800.0
2014-07-14 12:30:00,43.16,43.18,43.07,43.1,191600.0,29.6746,29.6884,29.6128,29.6334,191600.0
2014-07-14 13:00:00,43.1,43.11,43.07,43.08,118200.0,29.6334,29.6403,29.6128,29.6196,118200.0
2014-07-14 13:30:00,43.09,43.09,43.07,43.09,171700.0,29.6265,29.6265,29.6128,29.6265,171700.0
2014-07-14 14:00:00,43.09,43.09,43.01,43.03,268700.0,29.6265,29.6265,29.5715,29.5853,268700.0
2014-07-14 14:30:00,43.03,43.07,43.02,43.06,286000.0,29.5853,29.6128,29.5784,29.6059,286000.0
2014-07-14 15:00:00,43.06,43.06,43.01,43.03,208500.0,29.6059,29.6059,29.5715,29.5853,208500.0
2014-07-14 15:30:00,43.02,43.08,43.02,43.06,917600.0,29.5784,29.6196,29.5784,29.6059,917600.0
2014-07-15 09:30:00,42.97,43.28,42.96,43.18,1272600.0,29.544,29.7571,29.5371,29.6884,1272600.0
2014-07-15 10:00:00,43.19,43.22,43.1,43.16,867500.0,29.6953,29.7159,29.6334,29.6746,867500.0
2014-07-15 10:30:00,43.16,43.32,43.08,43.32,431800.0,29.6746,29.7846,29.6196,29.7846,431800.0
2014-07-15 11:00:00,43.32,43.36,43.23,43.27,580400.0,29.7846,29.8121,29.7228,29.7503,580400.0
2014-07-15 11:30:00,43.27,43.27,43.03,43.05,580100.0,29.7503,29.7503,29.5853,29.599,580100.0
2014-07-15 12:00:00,43.06,43.13,43.01,43.1,328500.0,29.6059,29.654,29.5715,29.6334,328500.0
2014-07-15 12:30:00,43.11,43.29,43.1,43.27,363100.0,29.6403,29.764,29.6334,29.7503,363100.0
2014-07-15 13:00:00,43.26,43.39,43.24,43.34,305600.0,29.7434,29.8328,29.7296,29.7984,305600.0
2014-07-15 13:30:00,43.34,43.41,43.32,43.36,326400.0,29.7984,29.8465,29.7846,29.8121,326400.0
2014-07-15 14:00:00,43.37,43.41,43.33,43.36,434900.0,29.819,29.8465,29.7915,29.8121,434900.0
2014-07-15 14:30:00,43.37,43.37,43.26,43.34,442200.0,29.819,29.819,29.7434,29.7984,442200.0
2014-07-15 15:00:00,43.34,43.42,43.25,43.35,613900.0,29.7984,29.8534,29.7365,29.8053,613900.0
2014-07-15 15:30:00,43.35,43.36,43.29,43.31,1389400.0,29.8053,29.8121,29.764,29.7778,1389400.0
2014-07-16 09:30:00,43.42,43.49,42.36,42.63,1459600.0,29.8534,29.9015,29.1246,29.3102,1459600.0
2014-07-16 10:00:00,42.63,42.75,42.51,42.65,1024600.0,29.3102,29.3927,29.2277,29.324,1024600.0
2014-07-16 10:30:00,42.65,42.69,42.52,42.67,449900.0,29.324,29.3515,29.2346,29.3377,449900.0
2014-07-16 11:00:00,42.66,42.8,42.56,42.71,444800.0,29.3309,29.4271,29.2621,29.3652,444800.0
2014-07-16 11:30:00,42.71,42.79,42.64,42.79,398300.0,29.3652,29.4202,29.3171,29.4202,398300.0
2014-07-16 12:00:00,42.78,42.87,42.69,42.87,361200.0,29.4134,29.4752,29.3515,29.4752,361200.0
2014-07-16 12:30:00,42.88,42.89,42.65,42.68,378500.0,29.4821,29.489,29.324,29.3446,378500.0
2014-07-16 13:00:00,42.68,42.69,42.53,42.55,381900.0,29.3446,29.3515,29.2415,29.2552,381900.0
2014-07-16 13:30:00,42.55,42.61,42.55,42.59,289000.0,29.2552,29.2965,29.2552,29.2827,289000.0
2014-07-16 14:00:00,42.59,42.62,42.58,42.6,295800.0,29.2827,29.3034,29.2759,29.2896,295800.0
2014-07-16 14:30:00,42.6,42.61,42.53,42.53,309200.0,29.2896,29.2965,29.2415,29.2415,309200.0
2014-07-16 15:00:00,42.53,42.53,42.44,42.5,513800.0,29.2415,29.2415,29.1796,29.2209,513800.0
2014-07-16 15:30:00,42.49,42.61,42.49,42.52,1749300.0,29.214,29.2965,29.214,29.2346,1749300.0
2014-07-17 09:30:00,42.22,42.32,41.99,42.14,1338200.0,29.0283,29.0971,28.8702,28.9733,1338200.0
2014-07-17 10:00:00,42.15,42.21,42.1,42.16,1025800.0,28.9802,29.0215,28.9458,28.9871,1025800.0
2014-07-17 10:30:00,42.16,42.17,42.12,42.14,531000.0,28.9871,28.994,28.9596,28.9733,531000.0
2014-07-17 11:00:00,42.13,42.19,42.03,42.05,778900.0,28.9665,29.0077,28.8977,28.9115,778900.0
2014-07-17 11:30:00,42.04,42.06,41.94,41.95,686800.0,28.9046,28.9183,28.8358,28.8427,686800.0
2014-07-17 12:00:00,41.95,41.97,41.85,41.96,536600.0,28.8427,28.8565,28.7739,28.8496,536600.0
2014-07-17 12:30:00,41.96,42.01,41.92,42.01,364100.0,28.8496,28.884,28.8221,28.884,364100.0
2014-07-17 13:00:00,42.01,42.1,42.0,42.04,870100.0,28.884,28.9458,28.8771,28.9046,870100.0
2014-07-17 13:30:00,42.04,42.08,42.01,42.02,337600.0,28.9046,28.9321,28.884,28.8908,337600.0
2014-07-17 14:00:00,42.01,42.03,41.9,41.93,421100.0,28.884,28.8977,28.8083,28.829,421100.0
2014-07-17 14:30:00,41.92,41.95,41.85,41.86,634800.0,28.8221,28.8427,28.7739,28.7808,634800.0
2014-07-17 15:00:00,41.86,41.86,41.63,41.67,1115700.0,28.7808,28.7808,28.6227,28.6502,1115700.0
2014-07-17 15:30:00,41.68,41.7,41.58,41.6,1964900.0,28.6571,28.6708,28.5883,28.6021,1964900.0
2014-07-18 09:30:00,41.82,42.0,41.79,41.98,1303800.0,28.7533,28.8771,28.7327,28.8633,1303800.0
2014-07-18 10:00:00,41.99,42.08,41.9,42.05,777000.0,28.8702,28.9321,28.8083,28.9115,777000.0
2014-07-18 10:30:00,42.05,42.12,42.01,42.12,699900.0,28.9115,28.9596,28.884,28.9596,699900.0
2014-07-18 11:00:00,42.12,42.16,42.05,42.11,536100.0,28.9596,28.9871,28.9115,28.9527,536100.0
2014-07-18 11:30:00,42.11,42.23,42.1,42.18,248200.0,28.9527,29.0352,28.9458,29.0008,248200.0
2014-07-18 12:00:00,42.18,42.27,42.16,42.25,186800.0,29.0008,29.0627,28.9871,29.049,186800.0
2014-07-18 12:30:00,42.25,42.29,42.21,42.24,175200.0,29.049,29.0765,29.0215,29.0421,175200.0
2014-07-18 13:00:00,42.24,42.25,42.12,42.12,333700.0,29.0421,29.049,28.9596,28.9596,333700.0
2014-07-18 13:30:00,42.12,42.22,42.1,42.18,218500.0,28.9596,29.0283,28.9458,29.0008,218500.0
2014-07-18 14:00:00,42.18,42.23,42.14,42.23,259000.0,29.0008,29.0352,28.9733,29.0352,259000.0
2014-07-18 14:30:00,42.23,42.25,42.19,42.22,349100.0,29.0352,29.049,29.0077,29.0283,349100.0
2014-07-18 15:00:00,42.21,42.31,42.2,42.23,573300.0,29.0215,29.0902,29.0146,29.0352,573300.0
2014-07-18 15:30:00,42.22,42.23,42.15,42.17,1116900.0,29.0283,29.0352,28.9802,28.994,1116900.0
2014-07-21 09:30:00,42.01,42.17,41.95,42.1,686500.0,28.884,28.994,28.8427,28.9458,686500.0
2014-07-21 10:00:00,42.09,42.11,42.02,42.05,663800.0,28.939,28.9527,28.8908,28.9115,663800.0
2014-07-21 10:30:00,42.06,42.1,42.0,42.05,451800.0,28.9183,28.9458,28.8771,28.9115,451800.0
2014-07-21 11:00:00,42.05,42.18,42.04,42.17,345100.0,28.9115,29.0008,28.9046,28.994,345100.0
2014-07-21 11:30:00,42.18,42.18,42.08,42.15,212500.0,29.0008,29.0008,28.9321,28.9802,212500.0
2014-07-21 12:00:00,42.16,42.16,42.1,42.11,149500.0,28.9871,28.9871,28.9458,28.9527,149500.0
2014-07-21 12:30:00,42.1,42.13,42.04,42.05,147500.0,28.9458,28.9665,28.9046,28.9115,147500.0
2014-07-21 13:00:00,42.05,42.12,42.04,42.12,192600.0,28.9115,28.9596,28.9046,28.9596,192600.0
2014-07-21 13:30:00,42.12,42.17,42.1,42.16,196900.0,28.9596,28.994,28.9458,28.9871,196900.0
2014-07-21 14:00:00,42.16,42.18,42.09,42.12,192300.0,28.9871,29.0008,28.939,28.9596,192300.0
2014-07-21 14:30:00,42.11,42.16,42.09,42.15,250100.0,28.9527,28.9871,28.939,28.9802,250100.0
2014-07-21 15:00:00,42.15,42.21,42.11,42.2,383500.0,28.9802,29.0215,28.9527,29.0146,383500.0
2014-07-21 15:30:00,42.2,42.2,42.12,42.14,594600.0,29.0146,29.0146,28.9596,28.9733,594600.0
2014-07-22 09:30:00,42.3,42.53,42.3,42.4,803900.0,29.0833,29.2415,29.0833,29.1521,803900.0
2014-07-22 10:00:00,42.41,42.51,42.41,42.49,315300.0,29.159,29.2277,29.159,29.214,315300.0
2014-07-22 10:30:00,42.5,42.53,42.44,42.47,268400.0,29.2209,29.2415,29.1796,29.2002,268400.0
2014-07-22 11:00:00,42.48,42.55,42.48,42.52,285200.0,29.2071,29.2552,29.2071,29.2346,285200.0
2014-07-22 11:30:00,42.52,42.52,42.45,42.46,194400.0,29.2346,29.2346,29.1865,29.1934,194400.0
2014-07-22 12:00:00,42.45,42.47,42.42,42.43,227400.0,29.1865,29.2002,29.1658,29.1727,227400.0
2014-07-22 12:30:00,42.44,42.46,42.39,42.39,203000.0,29.1796,29.1934,29.1452,29.1452,203000.0
2014-07-22 13:00:00,42.39,42.43,42.39,42.41,178900.0,29.1452,29.1727,29.1452,29.159,178900.0
2014-07-22 13:30:00,42.4,42.41,42.35,42.38,210000.0,29.1521,29.159,29.1177,29.1383,210000.0
2014-07-22 14:00:00,42.38,42.38,42.3,42.32,227600.0,29.1383,29.1383,29.0833,29.0971,227600.0
2014-07-22 14:30:00,42.32,42.32,42.24,42.26,467700.0,29.0971,29.0971,29.0421,29.0558,467700.0
2014-07-22 15:00:00,42.26,42.31,42.24,42.28,448300.0,29.0558,29.0902,29.0421,29.0696,448300.0
2014-07-22 15:30:00,42.28,42.32,42.22,42.24,1334900.0,29.0696,29.0971,29.0283,29.0421,1334900.0
2014-07-23 09:30:00,42.26,42.36,42.22,42.28,382800.0,29.0558,29.1246,29.0283,29.0696,382800.0
2014-07-23 10:00:00,42.29,42.42,42.28,42.42,435800.0,29.0765,29.1658,29.0696,29.1658,435800.0
2014-07-23 10:30:00,42.43,42.5,42.41,42.47,367700.0,29.1727,29.2209,29.159,29.2002,367700.0
2014-07-23 11:00:00,42.47,42.48,42.43,42.45,176500.0,29.2002,29.2071,29.1727,29.1865,176500.0
2014-07-23 11:30:00,42.44,42.46,42.43,42.43,194400.0,29.1796,29.1934,29.1727,29.1727,194400.0
2014-07-23 12:00:00,42.43,42.47,42.38,42.39,172100.0,29.1727,29.2002,29.1383,29.1452,172100.0
2014-07-23 12:30:00,42.39,42.41,42.36,42.38,187400.0,29.1452,29.159,29.1246,29.1383,187400.0
2014-07-23 13:00:00,42.38,42.43,42.38,42.4,254800.0,29.1383,29.1727,29.1383,29.1521,254800.0
2014-07-23 13:30:00,42.41,42.46,42.39,42.44,79800.0,29.159,29.1934,29.1452,29.1796,79800.0
2014-07-23 14:00:00,42.45,42.47,42.42,42.46,140800.0,29.1865,29.2002,29.1658,29.1934,140800.0
2014-07-23 14:30:00,42.46,42.5,42.45,42.49,213900.0,29.1934,29.2209,29.1865,29.214,213900.0
2014-07-23 15:00:00,42.48,42.53,42.48,42.53,319900.0,29.2071,29.2415,29.2071,29.2415,319900.0
2014-07-23 15:30:00,42.52,42.53,42.45,42.47,555400.0,29.2346,29.2415,29.1865,29.2002,555400.0
2014-07-24 09:30:00,42.54,42.77,42.48,42.66,378900.0,29.2484,29.4065,29.2071,29.3309,378900.0
2014-07-24 10:00:00,42.66,42.73,42.6,42.66,354800.0,29.3309,29.379,29.2896,29.3309,354800.0
2014-07-24 10:30:00,42.66,42.67,42.57,42.59,187000.0,29.3309,29.3377,29.269,29.2827,187000.0
2014-07-24 11:00:00,42.6,42.71,42.59,42.71,105800.0,29.2896,29.3652,29.2827,29.3652,105800.0
2014-07-24 11:30:00,42.71,42.84,42.71,42.79,320500.0,29.3652,29.4546,29.3652,29.4202,320500.0
2014-07-24 12:00:00,42.79,42.8,42.74,42.79,167600.0,29.4202,29.4271,29.3859,29.4202,167600.0
2014-07-24 12:30:00,42.79,42.79,42.76,42.77,136500.0,29.4202,29.4202,29.3996,29.4065,136500.0
2014-07-24 13:00:00,42.77,42.77,42.67,42.72,184600.0,29.4065,29.4065,29.3377,29.3721,184600.0
2014-07-24 13:30:00,42.72,42.73,42.69,42.72,138900.0,29.3721,29.379,29.3515,29.3721,138900.0
2014-07-24 14:00:00,42.72,42.76,42.7,42.74,151500.0,29.3721,29.3996,29.3584,29.3859,151500.0
2014-07-24 14:30:00,42.74,42.75,42.69,42.69,187100.0,29.3859,29.3927,29.3515,29.3515,187100.0
2014-07-24 15:00:00,42.69,42.76,42.67,42.74,279700.0,29.3515,29.3996,29.3377,29.3859,279700.0
2014-07-24 15:30:00,42.75,42.8,42.72,42.72,763000.0,29.3927,29.4271,29.3721,29.3721,763000.0
2014-07-25 09:30:00,42.54,42.74,42.5,42.57,556500.0,29.2484,29.3859,29.2209,29.269,556500.0
2014-07-25 10:00:00,42.58,42.74,42.55,42.72,452200.0,29.2759,29.3859,29.2552,29.3721,452200.0
2014-07-25 10:30:00,42.72,42.8,42.68,42.7,361800.0,29.3721,29.4271,29.3446,29.3584,361800.0
2014-07-25 11:00:00,42.7,42.71,42.62,42.68,242300.0,29.3584,29.3652,29.3034,29.3446,242300.0
2014-07-25 11:30:00,42.69,42.73,42.65,42.66,155600.0,29.3515,29.379,29.324,29.3309,155600.0
2014-07-25 12:00:00,42.65,42.69,42.64,42.68,102800.0,29.324,29.3515,29.3171,29.3446,102800.0
2014-07-25 12:30:00,42.69,42.69,42.65,42.68,110100.0,29.3515,29.3515,29.324,29.3446,110100.0
2014-07-25 13:00:00,42.69,42.7,42.65,42.68,169000.0,29.3515,29.3584,29.324,29.3446,169000.0
2014-07-25 13:30:00,42.67,42.67,42.62,42.63,155700.0,29.3377,29.3377,29.3034,29.3102,155700.0
2014-07-25 14:00:00,42.63,42.8,42.62,42.8,271600.0,29.3102,29.4271,29.3034,29.4271,271600.0
2014-07-25 14:30:00,42.8,42.82,42.74,42.8,314600.0,29.4271,29.4409,29.3859,29.4271,314600.0
2014-07-25 15:00:00,42.8,42.82,42.76,42.77,387000.0,29.4271,29.4409,29.3996,29.4065,387000.0
2014-07-25 15:30:00,42.77,42.79,42.73,42.76,830600.0,29.4065,29.4202,29.379,29.3996,830600.0
2014-07-28 09:30:00,42.7,42.7,42.41,42.5,525600.0,29.3584,29.3584,29.159,29.2209,525600.0
2014-07-28 10:00:00,42.5,42.51,42.34,42.34,330000.0,29.2209,29.2277,29.1108,29.1108,330000.0
2014-07-28 10:30:00,42.34,42.39,42.31,42.32,302800.0,29.1108,29.1452,29.0902,29.0971,302800.0
2014-07-28 11:00:00,42.33,42.38,42.31,42.35,535500.0,29.104,29.1383,29.0902,29.1177,535500.0
2014-07-28 11:30:00,42.34,42.41,42.33,42.37,495700.0,29.1108,29.159,29.104,29.1315,495700.0
2014-07-28 12:00:00,42.38,42.43,42.34,42.35,292300.0,29.1383,29.1727,29.1108,29.1177,292300.0
2014-07-28 12:30:00,42.34,42.38,42.33,42.38,333100.0,29.1108,29.1383,29.104,29.1383,333100.0
2014-07-28 13:00:00,42.38,42.39,42.31,42.39,323000.0,29.1383,29.1452,29.0902,29.1452,323000.0
2014-07-28 13:30:00,42.39,42.59,42.39,42.54,381100.0,29.1452,29.2827,29.1452,29.2484,381100.0
2014-07-28 14:00:00,42.53,42.6,42.53,42.56,319100.0,29.2415,29.2896,29.2415,29.2621,319100.0
2014-07-28 14:30:00,42.55,42.67,42.54,42.65,468000.0,29.2552,29.3377,29.2484,29.324,468000.0
2014-07-28 15:00:00,42.65,42.66,42.59,42.59,463900.0,29.324,29.3309,29.2827,29.2827,463900.0
2014-07-28 15:30:00,42.59,42.62,42.56,42.57,607000.0,29.2827,29.3034,29.2621,29.269,607000.0
2014-07-29 09:30:00,42.61,42.91,42.43,42.89,597300.0,29.2965,29.5027,29.1727,29.489,597300.0
2014-07-29 10:00:00,42.89,42.94,42.77,42.89,402600.0,29.489,29.5234,29.4065,29.489,402600.0
2014-07-29 10:30:00,42.89,42.91,42.78,42.79,324000.0,29.489,29.5027,29.4134,29.4202,324000.0
2014-07-29 11:00:00,42.78,42.79,42.65,42.77,410100.0,29.4134,29.4202,29.324,29.4065,410100.0
2014-07-29 11:30:00,42.78,42.83,42.72,42.82,348100.0,29.4134,29.4477,29.3721,29.4409,348100.0
2014-07-29 12:00:00,42.83,42.97,42.82,42.91,320200.0,29.4477,29.544,29.4409,29.5027,320200.0
2014-07-29 12:30:00,42.91,42.96,42.89,42.94,207600.0,29.5027,29.5371,29.489,29.5234,207600.0
2014-07-29 13:00:00,42.94,42.95,42.85,42.87,181200.0,29.5234,29.5303,29.4615,29.4752,181200.0
2014-07-29 13:30:00,42.86,42.93,42.85,42.92,173500.0,29.4684,29.5165,29.4615,29.5096,173500.0
2014-07-29 14:00:00,42.92,42.94,42.8,42.84,341600.0,29.5096,29.5234,29.4271,29.4546,341600.0
2014-07-29 14:30:00,42.84,42.84,42.77,42.79,258900.0,29.4546,29.4546,29.4065,29.4202,258900.0
2014-07-29 15:00:00,42.79,42.84,42.75,42.76,394100.0,29.4202,29.4546,29.3927,29.3996,394100.0
2014-07-29 15:30:00,42.77,42.77,42.63,42.64,817800.0,29.4065,29.4065,29.3102,29.3171,817800.0
2014-07-30 09:30:00,42.83,43.02,42.81,42.91,743600.0,29.4477,29.5784,29.434,29.5027,743600.0
2014-07-30 10:00:00,42.91,42.93,42.77,42.84,527500.0,29.5027,29.5165,29.4065,29.4546,527500.0
2014-07-30 10:30:00,42.83,42.86,42.75,42.8,380400.0,29.4477,29.4684,29.3927,29.4271,380400.0
2014-07-30 11:00:00,42.8,42.9,42.71,42.86,412900.0,29.4271,29.4959,29.3652,29.4684,412900.0
2014-07-30 11:30:00,42.86,42.86,42.66,42.67,309700.0,29.4684,29.4684,29.3309,29.3377,309700.0
2014-07-30 12:00:00,42.68,42.78,42.66,42.74,180900.0,29.3446,29.4134,29.3309,29.3859,180900.0
2014-07-30 12:30:00,42.74,42.86,42.73,42.86,175400.0,29.3859,29.4684,29.379,29.4684,175400.0
2014-07-30 13:00:00,42.86,42.87,42.78,42.8,215100.0,29.4684,29.4752,29.4134,29.4271,215100.0
2014-07-30 13:30:00,42.8,42.9,42.79,42.89,172600.0,29.4271,29.4959,29.4202,29.489,172600.0
2014-07-30 14:00:00,42.89,43.1,42.8,43.03,496400.0,29.489,29.6334,29.4271,29.5853,496400.0
2014-07-30 14:30:00,43.02,43.03,42.87,42.9,256100.0,29.5784,29.5853,29.4752,29.4959,256100.0
2014-07-30 15:00:00,42.9,42.96,42.86,42.95,347700.0,29.4959,29.5371,29.4684,29.5303,347700.0
2014-07-30 15:30:00,42.95,42.99,42.91,42.92,521100.0,29.5303,29.5578,29.5027,29.5096,521100.0
2014-07-31 09:30:00,42.64,42.78,42.6,42.67,460600.0,29.3171,29.4134,29.2896,29.3377,460600.0
2014-07-31 10:00:00,42.66,42.67,42.55,42.62,811800.0,29.3309,29.3377,29.2552,29.3034,811800.0
2014-07-31 10:30:00,42.62,42.63,42.38,42.38,355100.0,29.3034,29.3102,29.1383,29.1383,355100.0
2014-07-31 11:00:00,42.38,42.54,42.38,42.45,297400.0,29.1383,29.2484,29.1383,29.1865,297400.0
2014-07-31 11:30:00,42.45,42.5,42.35,42.36,255200.0,29.1865,29.2209,29.1177,29.1246,255200.0
2014-07-31 12:00:00,42.37,42.42,42.34,42.34,299500.0,29.1315,29.1658,29.1108,29.1108,299500.0
2014-07-31 12:30:00,42.34,42.44,42.34,42.37,250300.0,29.1108,29.1796,29.1108,29.1315,250300.0
2014-07-31 13:00:00,42.36,42.38,42.25,42.31,316200.0,29.1246,29.1383,29.049,29.0902,316200.0
2014-07-31 13:30:00,42.3,42.37,42.29,42.35,271500.0,29.0833,29.1315,29.0765,29.1177,271500.0
2014-07-31 14:00:00,42.34,42.36,42.3,42.34,290900.0,29.1108,29.1246,29.0833,29.1108,290900.0
2014-07-31 14:30:00,42.34,42.34,42.18,42.23,504800.0,29.1108,29.1108,29.0008,29.0352,504800.0
2014-07-31 15:00:00,42.23,42.27,42.09,42.1,668300.0,29.0352,29.0627,28.939,28.9458,668300.0
2014-07-31 15:30:00,42.1,42.18,42.01,42.02,2060300.0,28.9458,29.0008,28.884,28.8908,2060300.0
2014-08-01 09:30:00,41.85,42.08,41.8,41.91,663700.0,28.7739,28.9321,28.7396,28.8152,663700.0
2014-08-01 10:00:00,41.91,41.95,41.74,41.84,547800.0,28.8152,28.8427,28.6983,28.7671,547800.0
2014-08-01 10:30:00,41.84,41.84,41.65,41.66,334900.0,28.7671,28.7671,28.6364,28.6433,334900.0
2014-08-01 11:00:00,41.66,41.66,41.46,41.58,510100.0,28.6433,28.6433,28.5058,28.5883,510100.0
2014-08-01 11:30:00,41.59,41.61,41.31,41.34,382900.0,28.5952,28.6089,28.4027,28.4233,382900.0
2014-08-01 12:00:00,41.35,41.42,41.34,41.36,299900.0,28.4302,28.4783,28.4233,28.437,299900.0
2014-08-01 12:30:00,41.37,41.42,41.29,41.38,266600.0,28.4439,28.4783,28.3889,28.4508,266600.0
2014-08-01 13:00:00,41.39,41.59,41.32,41.59,295900.0,28.4577,28.5952,28.4095,28.5952,295900.0
2014-08-01 13:30:00,41.59,41.59,41.47,41.55,284800.0,28.5952,28.5952,28.5127,28.5677,284800.0
2014-08-01 14:00:00,41.55,41.55,41.39,41.39,493500.0,28.5677,28.5677,28.4577,28.4577,493500.0
2014-08-01 14:30:00,41.4,41.45,41.35,41.4,438000.0,28.4645,28.4989,28.4302,28.4645,438000.0
2014-08-01 15:00:00,41.39,41.47,41.35,41.41,508500.0,28.4577,28.5127,28.4302,28.4714,508500.0
2014-08-01 15:30:00,41.41,41.43,41.31,41.34,1050900.0,28.4714,28.4852,28.4027,28.4233,1050900.0
2014-08-04 09:30:00,41.48,41.6,41.4,41.52,394600.0,28.5196,28.6021,28.4645,28.5471,394600.0
2014-08-04 10:00:00,41.52,41.56,41.4,41.42,365200.0,28.5471,28.5746,28.4645,28.4783,365200.0
2014-08-04 10:30:00,41.42,41.45,41.24,41.28,366500.0,28.4783,28.4989,28.3545,28.382,366500.0
2014-08-04 11:00:00,41.27,41.46,41.25,41.42,322800.0,28.3752,28.5058,28.3614,28.4783,322800.0
2014-08-04 11:30:00,41.42,41.46,41.3,41.33,253000.0,28.4783,28.5058,28.3958,28.4164,253000.0
2014-08-04 12:00:00,41.34,41.49,41.32,41.47,249800.0,28.4233,28.5264,28.4095,28.5127,249800.0
2014-08-04 12:30:00,41.47,41.48,41.38,41.38,185600.0,28.5127,28.5196,28.4508,28.4508,185600.0
2014-08-04 13:00:00,41.39,41.44,41.36,41.4,220000.0,28.4577,28.4921,28.437,28.4645,220000.0
2014-08-04 13:30:00,41.39,41.47,41.39,41.47,247100.0,28.4577,28.5127,28.4577,28.5127,247100.0
2014-08-04 14:00:00,41.47,41.48,41.39,41.39,243700.0,28.5127,28.5196,28.4577,28.4577,243700.0
2014-08-04 14:30:00,41.4,41.54,41.39,41.53,234600.0,28.4645,28.5608,28.4577,28.5539,234600.0
2014-08-04 15:00:00,41.53,41.62,41.51,41.6,336300.0,28.5539,28.6158,28.5402,28.6021,336300.0
2014-08-04 15:30:00,41.59,41.67,41.59,41.64,758300.0,28.5952,28.6502,28.5952,28.6296,758300.0
2014-08-05 09:30:00,41.42,41.55,41.27,41.37,473000.0,28.4783,28.5677,28.3752,28.4439,473000.0
2014-08-05 10:00:00,41.37,41.57,41.31,41.55,351700.0,28.4439,28.5814,28.4027,28.5677,351700.0
2014-08-05 10:30:00,41.55,41.64,41.48,41.5,263100.0,28.5677,28.6296,28.5196,28.5333,263100.0
2014-08-05 11:00:00,41.51,41.64,41.47,41.51,223200.0,28.5402,28.6296,28.5127,28.5402,223200.0
2014-08-05 11:30:00,41.51,41.55,41.44,41.45,209900.0,28.5402,28.5677,28.4921,28.4989,209900.0
2014-08-05 12:00:00,41.45,41.48,41.33,41.39,192400.0,28.4989,28.5196,28.4164,28.4577,192400.0
2014-08-05 12:30:00,41.39,41.4,41.3,41.37,189600.0,28.4577,28.4645,28.3958,28.4439,189600.0
2014-08-05 13:00:00,41.36,41.43,41.35,41.41,135700.0,28.437,28.4852,28.4302,28.4714,135700.0
2014-08-05 13:30:00,41.41,41.41,41.05,41.15,578100.0,28.4714,28.4714,28.2239,28.2927,578100.0
2014-08-05 14:00:00,41.15,41.22,41.02,41.19,394900.0,28.2927,28.3408,28.2033,28.3202,394900.0
2014-08-05 14:30:00,41.2,41.27,41.15,41.16,306900.0,28.327,28.3752,28.2927,28.2995,306900.0
2014-08-05 15:00:00,41.15,41.19,41.07,41.14,391000.0,28.2927,28.3202,28.2377,28.2858,391000.0
2014-08-05 15:30:00,41.15,41.27,41.14,41.16,766600.0,28.2927,28.3752,28.2858,28.2995,766600.0
2014-08-06 09:30:00,41.02,41.36,41.02,41.18,576400.0,28.2033,28.437,28.2033,28.3133,576400.0
2014-08-06 10:00:00,41.17,41.28,41.11,41.28,482100.0,28.3064,28.382,28.2652,28.382,482100.0
2014-08-06 10:30:00,41.28,41.3,41.15,41.24,683900.0,28.382,28.3958,28.2927,28.3545,683900.0
2014-08-06 11:00:00,41.24,41.3,41.2,41.2,347000.0,28.3545,28.3958,28.327,28.327,347000.0
2014-08-06 11:30:00,41.2,41.29,41.2,41.25,280100.0,28.327,28.3889,28.327,28.3614,280100.0
2014-08-06 12:00:00,41.25,41.27,41.09,41.15,368500.0,28.3614,28.3752,28.2514,28.2927,368500.0
2014-08-06 12:30:00,41.15,41.23,41.12,41.12,222700.0,28.2927,28.3477,28.272,28.272,222700.0
2014-08-06 13:00:00,41.13,41.15,41.04,41.04,264800.0,28.2789,28.2927,28.217,28.217,264800.0
2014-08-06 13:30:00,41.03,41.11,40.98,41.01,431000.0,28.2102,28.2652,28.1758,28.1964,431000.0
2014-08-06 14:00:00,41.0,41.1,40.98,41.09,396300.0,28.1895,28.2583,28.1758,28.2514,396300.0
2014-08-06 14:30:00,41.09,41.1,41.0,41.04,313800.0,28.2514,28.2583,28.1895,28.217,313800.0
2014-08-06 15:00:00,41.05,41.1,41.03,41.05,567200.0,28.2239,28.2583,28.2102,28.2239,567200.0
2014-08-06 15:30:00,41.05,41.1,41.02,41.07,779200.0,28.2239,28.2583,28.2033,28.2377,779200.0
2014-08-07 09:30:00,41.16,41.25,41.1,41.13,371600.0,28.2995,28.3614,28.2583,28.2789,371600.0
2014-08-07 10:00:00,41.14,41.18,41.04,41.05,377100.0,28.2858,28.3133,28.217,28.2239,377100.0
2014-08-07 10:30:00,41.05,41.09,40.89,41.0,336400.0,28.2239,28.2514,28.1139,28.1895,336400.0
2014-08-07 11:00:00,41.01,41.02,40.86,40.9,287700.0,28.1964,28.2033,28.0933,28.1208,287700.0
2014-08-07 11:30:00,40.91,40.92,40.76,40.85,287200.0,28.1276,28.1345,28.0245,28.0864,287200.0
2014-08-07 12:00:00,40.84,40.9,40.76,40.82,169300.0,28.0795,28.1208,28.0245,28.0658,169300.0
2014-08-07 12:30:00,40.82,40.83,40.67,40.77,295400.0,28.0658,28.0726,27.9626,28.0314,295400.0
2014-08-07 13:00:00,40.78,40.92,40.78,40.88,204800.0,28.0383,28.1345,28.0383,28.107,204800.0
2014-08-07 13:30:00,40.88,40.97,40.88,40.95,237700.0,28.107,28.1689,28.107,28.1552,237700.0
2014-08-07 14:00:00,40.95,40.96,40.88,40.9,361800.0,28.1552,28.162,28.107,28.1208,361800.0
2014-08-07 14:30:00,40.89,40.89,40.74,40.74,259500.0,28.1139,28.1139,28.0108,28.0108,259500.0
2014-08-07 15:00:00,40.74,40.79,40.58,40.67,736200.0,28.0108,28.0451,27.9008,27.9626,736200.0
2014-08-07 15:30:00,40.67,40.73,40.62,40.69,939500.0,27.9626,28.0039,27.9283,27.9764,939500.0
2014-08-08 09:30:00,40.78,40.85,40.71,40.76,622300.0,28.0383,28.0864,27.9901,28.0245,622300.0
2014-08-08 10:00:00,40.75,40.81,40.68,40.74,615400.0,28.0176,28.0589,27.9695,28.0108,615400.0
2014-08-08 10:30:00,40.75,40.89,40.7,40.87,425400.0,28.0176,28.1139,27.9833,28.1001,425400.0
2014-08-08 11:00:00,40.86,40.95,40.84,40.95,388500.0,28.0933,28.1552,28.0795,28.1552,388500.0
2014-08-08 11:30:00,40.95,40.96,40.86,40.87,314400.0,28.1552,28.162,28.0933,28.1001,314400.0
2014-08-08 12:00:00,40.86,40.87,40.81,40.84,175500.0,28.0933,28.1001,28.0589,28.0795,175500.0
2014-08-08 12:30:00,40.84,40.87,40.83,40.86,325900.0,28.0795,28.1001,28.0726,28.0933,325900.0
2014-08-08 13:00:00,40.86,41.04,40.84,41.01,340500.0,28.0933,28.217,28.0795,28.1964,340500.0
2014-08-08 13:30:00,41.01,41.06,40.97,41.04,188100.0,28.1964,28.2308,28.1689,28.217,188100.0
2014-08-08 14:00:00,41.04,41.07,41.01,41.06,193600.0,28.217,28.2377,28.1964,28.2308,193600.0
2014-08-08 14:30:00,41.06,41.08,41.03,41.03,413900.0,28.2308,28.2445,28.2102,28.2102,413900.0
2014-08-08 15:00:00,41.03,41.15,41.02,41.15,222500.0,28.2102,28.2927,28.2033,28.2927,222500.0
2014-08-08 15:30:00,41.14,41.2,41.08,41.18,998600.0,28.2858,28.327,28.2445,28.3133,998600.0
2014-08-11 09:30:00,41.21,41.28,41.03,41.11,394200.0,28.3339,28.382,28.2102,28.2652,394200.0
2014-08-11 10:00:00,41.11,41.15,41.0,41.05,348700.0,28.2652,28.2927,28.1895,28.2239,348700.0
2014-08-11 10:30:00,41.06,41.09,41.04,41.05,312200.0,28.2308,28.2514,28.217,28.2239,312200.0
2014-08-11 11:00:00,41.04,41.13,41.03,41.09,302600.0,28.217,28.2789,28.2102,28.2514,302600.0
2014-08-11 11:30:00,41.09,41.11,41.05,41.07,166000.0,28.2514,28.2652,28.2239,28.2377,166000.0
2014-08-11 12:00:00,41.07,41.09,41.02,41.04,118600.0,28.2377,28.2514,28.2033,28.217,118600.0
2014-08-11 12:30:00,41.04,41.07,41.03,41.03,148000.0,28.217,28.2377,28.2102,28.2102,148000.0
2014-08-11 13:00:00,41.03,41.04,40.97,40.97,103200.0,28.2102,28.217,28.1689,28.1689,103200.0
2014-08-11 13:30:00,40.98,41.04,40.91,40.94,201800.0,28.1758,28.217,28.1276,28.1483,201800.0
2014-08-11 14:00:00,40.94,40.97,40.89,40.95,135800.0,28.1483,28.1689,28.1139,28.1552,135800.0
2014-08-11 14:30:00,40.95,40.99,40.93,40.96,206600.0,28.1552,28.1827,28.1414,28.162,206600.0
2014-08-11 15:00:00,40.96,41.01,40.96,40.96,193900.0,28.162,28.1964,28.162,28.162,193900.0
2014-08-11 15:30:00,40.96,40.97,40.91,40.94,583800.0,28.162,28.1689,28.1276,28.1483,583800.0
2014-08-12 09:30:00,40.9,41.19,40.85,41.19,282800.0,28.1208,28.3202,28.0864,28.3202,282800.0
2014-08-12 10:00:00,41.2,41.3,41.13,41.23,392400.0,28.327,28.3958,28.2789,28.3477,392400.0
2014-08-12 10:30:00,41.24,41.24,41.1,41.15,222900.0,28.3545,28.3545,28.2583,28.2927,222900.0
2014-08-12 11:00:00,41.14,41.14,41.02,41.03,269800.0,28.2858,28.2858,28.2033,28.2102,269800.0
2014-08-12 11:30:00,41.04,41.06,41.01,41.01,183300.0,28.217,28.2308,28.1964,28.1964,183300.0
2014-08-12 12:00:00,41.01,41.04,40.96,40.98,222700.0,28.1964,28.217,28.162,28.1758,222700.0
2014-08-12 12:30:00,40.98,41.09,40.98,41.07,188000.0,28.1758,28.2514,28.1758,28.2377,188000.0
2014-08-12 13:00:00,41.07,41.09,41.05,41.09,140900.0,28.2377,28.2514,28.2239,28.2514,140900.0
2014-08-12 13:30:00,41.08,41.15,41.05,41.1,417100.0,28.2445,28.2927,28.2239,28.2583,417100.0
2014-08-12 14:00:00,41.11,41.12,41.07,41.09,350400.0,28.2652,28.272,28.2377,28.2514,350400.0
2014-08-12 14:30:00,41.08,41.14,41.07,41.09,281200.0,28.2445,28.2858,28.2377,28.2514,281200.0
2014-08-12 15:00:00,41.09,41.16,41.08,41.08,239800.0,28.2514,28.2995,28.2445,28.2445,239800.0
2014-08-12 15:30:00,41.08,41.17,41.07,41.15,1004900.0,28.2445,28.3064,28.2377,28.2927,1004900.0
2014-08-13 09:30:00,41.34,41.36,41.16,41.2,438100.0,28.4233,28.437,28.2995,28.327,438100.0
2014-08-13 10:00:00,41.19,41.3,41.17,41.26,345700.0,28.3202,28.3958,28.3064,28.3683,345700.0
2014-08-13 10:30:00,41.26,41.33,41.23,41.31,300200.0,28.3683,28.4164,28.3477,28.4027,300200.0
2014-08-13 11:00:00,41.31,41.46,41.31,41.39,460100.0,28.4027,28.5058,28.4027,28.4577,460100.0
2014-08-13 11:30:00,41.4,41.42,41.34,41.34,309700.0,28.4645,28.4783,28.4233,28.4233,309700.0
2014-08-13 12:00:00,41.34,41.36,41.31,41.35,206300.0,28.4233,28.437,28.4027,28.4302,206300.0
2014-08-13 12:30:00,41.35,41.36,41.31,41.33,199100.0,28.4302,28.437,28.4027,28.4164,199100.0
2014-08-13 13:00:00,41.34,41.35,41.26,41.27,148800.0,28.4233,28.4302,28.3683,28.3752,148800.0
2014-08-13 13:30:00,41.27,41.29,41.25,41.29,140000.0,28.3752,28.3889,28.3614,28.3889,140000.0
2014-08-13 14:00:00,41.29,41.3,41.25,41.27,249000.0,28.3889,28.3958,28.3614,28.3752,249000.0
2014-08-13 14:30:00,41.27,41.3,41.26,41.29,181900.0,28.3752,28.3958,28.3683,28.3889,181900.0
2014-08-13 15:00:00,41.3,41.32,41.29,41.32,300900.0,28.3958,28.4095,28.3889,28.4095,300900.0
2014-08-13 15:30:00,41.32,41.39,41.31,41.36,783000.0,28.4095,28.4577,28.4027,28.437,783000.0
2014-08-14 09:30:00,41.35,41.58,41.34,41.56,324400.0,28.4302,28.5883,28.4233,28.5746,324400.0
2014-08-14 10:00:00,41.57,41.58,41.47,41.57,196400.0,28.5814,28.5883,28.5127,28.5814,196400.0
2014-08-14 10:30:00,41.58,41.61,41.5,41.51,181700.0,28.5883,28.6089,28.5333,28.5402,181700.0
2014-08-14 11:00:00,41.5,41.57,41.49,41.53,124400.0,28.5333,28.5814,28.5264,28.5539,124400.0
2014-08-14 11:30:00,41.53,41.54,41.47,41.54,135200.0,28.5539,28.5608,28.5127,28.5608,135200.0
2014-08-14 12:00:00,41.54,41.57,41.51,41.57,79700.0,28.5608,28.5814,28.5402,28.5814,79700.0
2014-08-14 12:30:00,41.56,41.58,41.52,41.53,87800.0,28.5746,28.5883,28.5471,28.5539,87800.0
2014-08-14 13:00:00,41.53,41.58,41.49,41.57,168500.0,28.5539,28.5883,28.5264,28.5814,168500.0
2014-08-14 13:30:00,41.56,41.57,41.5,41.5,97600.0,28.5746,28.5814,28.5333,28.5333,97600.0
2014-08-14 14:00:00,41.51,41.53,41.5,41.52,157700.0,28.5402,28.5539,28.5333,28.5471,157700.0
2014-08-14 14:30:00,41.52,41.53,41.5,41.52,235200.0,28.5471,28.5539,28.5333,28.5471,235200.0
2014-08-14 15:00:00,41.52,41.57,41.51,41.56,307200.0,28.5471,28.5814,28.5402,28.5746,307200.0
2014-08-14 15:30:00,41.56,41.61,41.51,41.61,1039800.0,28.5746,28.6089,28.5402,28.6089,1039800.0
2014-08-15 09:30:00,41.7,41.78,41.58,41.68,851700.0,28.6708,28.7258,28.5883,28.6571,851700.0
2014-08-15 10:00:00,41.69,41.76,41.67,41.69,210400.0,28.6639,28.7121,28.6502,28.6639,210400.0
2014-08-15 10:30:00,41.7,41.74,41.26,41.42,437600.0,28.6708,28.6983,28.3683,28.4783,437600.0
2014-08-15 11:00:00,41.42,41.47,41.26,41.26,364200.0,28.4783,28.5127,28.3683,28.3683,364200.0
2014-08-15 11:30:00,41.27,41.34,41.06,41.17,364300.0,28.3752,28.4233,28.2308,28.3064,364300.0
2014-08-15 12:00:00,41.17,41.28,41.1,41.28,308300.0,28.3064,28.382,28.2583,28.382,308300.0
2014-08-15 12:30:00,41.28,41.29,41.18,41.2,325200.0,28.382,28.3889,28.3133,28.327,325200.0
2014-08-15 13:00:00,41.19,41.24,41.12,41.2,185400.0,28.3202,28.3545,28.272,28.327,185400.0
2014-08-15 13:30:00,41.2,41.22,41.13,41.17,242900.0,28.327,28.3408,28.2789,28.3064,242900.0
2014-08-15 14:00:00,41.17,41.29,41.14,41.27,302800.0,28.3064,28.3889,28.2858,28.3752,302800.0
2014-08-15 14:30:00,41.28,41.32,41.23,41.27,227300.0,28.382,28.4095,28.3477,28.3752,227300.0
2014-08-15 15:00:00,41.27,41.28,41.2,41.23,285400.0,28.3752,28.382,28.327,28.3477,285400.0
2014-08-15 15:30:00,41.23,41.32,41.21,41.28,690800.0,28.3477,28.4095,28.3339,28.382,690800.0
2014-08-18 09:30:00,41.51,41.73,41.43,41.72,293900.0,28.5402,28.6914,28.4852,28.6846,293900.0
2014-08-18 10:00:00,41.71,41.78,41.62,41.76,234000.0,28.6777,28.7258,28.6158,28.7121,234000.0
2014-08-18 10:30:00,41.76,41.82,41.74,41.78,213000.0,28.7121,28.7533,28.6983,28.7258,213000.0
2014-08-18 11:00:00,41.79,41.79,41.71,41.75,152600.0,28.7327,28.7327,28.6777,28.7052,152600.0
2014-08-18 11:30:00,41.75,41.79,41.73,41.78,158000.0,28.7052,28.7327,28.6914,28.7258,158000.0
2014-08-18 12:00:00,41.78,41.81,41.73,41.76,129300.0,28.7258,28.7464,28.6914,28.7121,129300.0
2014-08-18 12:30:00,41.75,41.77,41.69,41.69,129900.0,28.7052,28.7189,28.6639,28.6639,129900.0
2014-08-18 13:00:00,41.7,41.7,41.66,41.69,80500.0,28.6708,28.6708,28.6433,28.6639,80500.0
2014-08-18 13:30:00,41.68,41.72,41.68,41.7,107600.0,28.6571,28.6846,28.6571,28.6708,107600.0
2014-08-18 14:00:00,41.7,41.71,41.66,41.68,148500.0,28.6708,28.6777,28.6433,28.6571,148500.0
2014-08-18 14:30:00,41.68,41.69,41.64,41.69,187000.0,28.6571,28.6639,28.6296,28.6639,187000.0
2014-08-18 15:00:00,41.69,41.72,41.68,41.68,235200.0,28.6639,28.6846,28.6571,28.6571,235200.0
2014-08-18 15:30:00,41.68,41.73,41.68,41.7,821400.0,28.6571,28.6914,28.6571,28.6708,821400.0
2014-08-19 09:30:00,41.66,41.84,41.53,41.76,394300.0,28.6433,28.7671,28.5539,28.7121,394300.0
2014-08-19 10:00:00,41.76,41.82,41.74,41.75,285200.0,28.7121,28.7533,28.6983,28.7052,285200.0
2014-08-19 10:30:00,41.75,41.84,41.75,41.82,141200.0,28.7052,28.7671,28.7052,28.7533,141200.0
2014-08-19 11:00:00,41.82,41.84,41.77,41.79,143800.0,28.7533,28.7671,28.7189,28.7327,143800.0
2014-08-19 11:30:00,41.78,41.8,41.73,41.79,122000.0,28.7258,28.7396,28.6914,28.7327,122000.0
2014-08-19 12:00:00,41.79,41.83,41.77,41.83,75100.0,28.7327,28.7602,28.7189,28.7602,75100.0
2014-08-19 12:30:00,41.83,41.83,41.79,41.82,60500.0,28.7602,28.7602,28.7327,28.7533,60500.0
2014-08-19 13:00:00,41.82,41.85,41.8,41.8,87000.0,28.7533,28.7739,28.7396,28.7396,87000.0
2014-08-19 13:30:00,41.81,41.84,41.8,41.83,97100.0,28.7464,28.7671,28.7396,28.7602,97100.0
2014-08-19 14:00:00,41.83,41.87,41.81,41.83,138100.0,28.7602,28.7877,28.7464,28.7602,138100.0
2014-08-19 14:30:00,41.84,41.84,41.8,41.82,119700.0,28.7671,28.7671,28.7396,28.7533,119700.0
2014-08-19 15:00:00,41.81,41.84,41.8,41.83,347500.0,28.7464,28.7671,28.7396,28.7602,347500.0
2014-08-19 15:30:00,41.83,41.86,41.77,41.83,1580100.0,28.7602,28.7808,28.7189,28.7602,1580100.0
2014-08-20 09:30:00,41.67,41.68,41.5,41.63,702500.0,28.6502,28.6571,28.5333,28.6227,702500.0
2014-08-20 10:00:00,41.64,41.72,41.62,41.7,329300.0,28.6296,28.6846,28.6158,28.6708,329300.0
2014-08-20 10:30:00,41.7,41.78,41.66,41.78,431600.0,28.6708,28.7258,28.6433,28.7258,431600.0
2014-08-20 11:00:00,41.78,41.78,41.72,41.73,172200.0,28.7258,28.7258,28.6846,28.6914,172200.0
2014-08-20 11:30:00,41.72,41.73,41.65,41.65,337000.0,28.6846,28.6914,28.6364,28.6364,337000.0
2014-08-20 12:00:00,41.65,41.65,41.6,41.6,258800.0,28.6364,28.6364,28.6021,28.6021,258800.0
2014-08-20 12:30:00,41.61,41.63,41.58,41.6,261000.0,28.6089,28.6227,28.5883,28.6021,261000.0
2014-08-20 13:00:00,41.6,41.62,41.58,41.59,202600.0,28.6021,28.6158,28.5883,28.5952,202600.0
2014-08-20 13:30:00,41.59,41.61,41.55,41.56,151500.0,28.5952,28.6089,28.5677,28.5746,151500.0
2014-08-20 14:00:00,41.55,41.62,41.46,41.61,494200.0,28.5677,28.6158,28.5058,28.6089,494200.0
2014-08-20 14:30:00,41.61,41.7,41.6,41.7,330000.0,28.6089,28.6708,28.6021,28.6708,330000.0
2014-08-20 15:00:00,41.7,41.75,41.69,41.71,404300.0,28.6708,28.7052,28.6639,28.6777,404300.0
2014-08-20 15:30:00,41.71,41.74,41.69,41.69,453100.0,28.6777,28.6983,28.6639,28.6639,453100.0
2014-08-21 09:30:00,41.78,41.99,41.73,41.96,503800.0,28.7258,28.8702,28.6914,28.8496,503800.0
2014-08-21 10:00:00,41.96,41.97,41.85,41.94,195500.0,28.8496,28.8565,28.7739,28.8358,195500.0
2014-08-21 10:30:00,41.94,42.0,41.94,41.98,192200.0,28.8358,28.8771,28.8358,28.8633,192200.0
2014-08-21 11:00:00,41.99,42.12,41.98,42.08,248200.0,28.8702,28.9596,28.8633,28.9321,248200.0
2014-08-21 11:30:00,42.08,42.12,42.07,42.08,127900.0,28.9321,28.9596,28.9252,28.9321,127900.0
2014-08-21 12:00:00,42.07,42.1,42.04,42.08,121200.0,28.9252,28.9458,28.9046,28.9321,121200.0
2014-08-21 12:30:00,42.08,42.15,42.06,42.14,115800.0,28.9321,28.9802,28.9183,28.9733,115800.0
2014-08-21 13:00:00,42.15,42.2,42.14,42.2,103100.0,28.9802,29.0146,28.9733,29.0146,103100.0
2014-08-21 13:30:00,42.19,42.2,42.16,42.17,155900.0,29.0077,29.0146,28.9871,28.994,155900.0
2014-08-21 14:00:00,42.16,42.18,42.14,42.18,154700.0,28.9871,29.0008,28.9733,29.0008,154700.0
2014-08-21 14:30:00,42.18,42.23,42.17,42.22,215700.0,29.0008,29.0352,28.994,29.0283,215700.0
2014-08-21 15:00:00,42.22,42.24,42.21,42.23,284700.0,29.0283,29.0421,29.0215,29.0352,284700.0
2014-08-21 15:30:00,42.23,42.23,42.15,42.19,1271900.0,29.0352,29.0352,28.9802,29.0077,1271900.0
2014-08-22 09:30:00,42.05,42.2,42.03,42.2,275600.0,28.9115,29.0146,28.8977,29.0146,275600.0
2014-08-22 10:00:00,42.19,42.46,42.16,42.43,593400.0,29.0077,29.1934,28.9871,29.1727,593400.0
2014-08-22 10:30:00,42.43,42.47,42.15,42.16,227200.0,29.1727,29.2002,28.9802,28.9871,227200.0
2014-08-22 11:00:00,42.15,42.23,42.11,42.2,200900.0,28.9802,29.0352,28.9527,29.0146,200900.0
2014-08-22 11:30:00,42.19,42.22,42.14,42.19,90500.0,29.0077,29.0283,28.9733,29.0077,90500.0
2014-08-22 12:00:00,42.2,42.23,42.14,42.21,132300.0,29.0146,29.0352,28.9733,29.0215,132300.0
2014-08-22 12:30:00,42.21,42.23,42.19,42.2,111800.0,29.0215,29.0352,29.0077,29.0146,111800.0
2014-08-22 13:00:00,42.2,42.23,42.15,42.23,77800.0,29.0146,29.0352,28.9802,29.0352,77800.0
2014-08-22 13:30:00,42.23,42.23,42.17,42.17,154100.0,29.0352,29.0352,28.994,28.994,154100.0
2014-08-22 14:00:00,42.18,42.18,42.11,42.13,130500.0,29.0008,29.0008,28.9527,28.9665,130500.0
2014-08-22 14:30:00,42.13,42.14,42.04,42.05,203900.0,28.9665,28.9733,28.9046,28.9115,203900.0
2014-08-22 15:00:00,42.05,42.16,42.05,42.09,357700.0,28.9115,28.9871,28.9115,28.939,357700.0
2014-08-22 15:30:00,42.09,42.09,41.98,42.03,656100.0,28.939,28.939,28.8633,28.8977,656100.0
2014-08-25 09:30:00,42.19,42.34,42.19,42.23,382100.0,29.0077,29.1108,29.0077,29.0352,382100.0
2014-08-25 10:00:00,42.24,42.35,42.21,42.25,350000.0,29.0421,29.1177,29.0215,29.049,350000.0
2014-08-25 10:30:00,42.25,42.37,42.23,42.34,346500.0,29.049,29.1315,29.0352,29.1108,346500.0
2014-08-25 11:00:00,42.35,42.42,42.31,42.37,132800.0,29.1177,29.1658,29.0902,29.1315,132800.0
2014-08-25 11:30:00,42.37,42.38,42.33,42.33,128600.0,29.1315,29.1383,29.104,29.104,128600.0
2014-08-25 12:00:00,42.34,42.34,42.25,42.3,381800.0,29.1108,29.1108,29.049,29.0833,381800.0
2014-08-25 12:30:00,42.3,42.34,42.3,42.34,141400.0,29.0833,29.1108,29.0833,29.1108,141400.0
2014-08-25 13:00:00,42.34,42.34,42.3,42.31,263500.0,29.1108,29.1108,29.0833,29.0902,263500.0
2014-08-25 13:30:00,42.31,42.34,42.3,42.3,176500.0,29.0902,29.1108,29.0833,29.0833,176500.0
2014-08-25 14:00:00,42.31,42.32,42.27,42.3,295900.0,29.0902,29.0971,29.0627,29.0833,295900.0
2014-08-25 14:30:00,42.29,42.3,42.23,42.29,343200.0,29.0765,29.0833,29.0352,29.0765,343200.0
2014-08-25 15:00:00,42.29,42.29,42.25,42.27,180200.0,29.0765,29.0765,29.049,29.0627,180200.0
2014-08-25 15:30:00,42.27,42.27,42.23,42.26,704700.0,29.0627,29.0627,29.0352,29.0558,704700.0
2014-08-26 09:30:00,42.3,42.41,42.27,42.41,253400.0,29.0833,29.159,29.0627,29.159,253400.0
2014-08-26 10:00:00,42.41,42.5,42.39,42.5,222100.0,29.159,29.2209,29.1452,29.2209,222100.0
2014-08-26 10:30:00,42.5,42.59,42.46,42.59,310100.0,29.2209,29.2827,29.1934,29.2827,310100.0
2014-08-26 11:00:00,42.59,42.61,42.54,42.57,286100.0,29.2827,29.2965,29.2484,29.269,286100.0
2014-08-26 11:30:00,42.57,42.58,42.53,42.53,155800.0,29.269,29.2759,29.2415,29.2415,155800.0
2014-08-26 12:00:00,42.53,42.54,42.51,42.53,168300.0,29.2415,29.2484,29.2277,29.2415,168300.0
2014-08-26 12:30:00,42.52,42.53,42.42,42.44,167600.0,29.2346,29.2415,29.1658,29.1796,167600.0
2014-08-26 13:00:00,42.44,42.44,42.39,42.4,211700.0,29.1796,29.1796,29.1452,29.1521,211700.0
2014-08-26 13:30:00,42.4,42.43,42.38,42.4,130300.0,29.1521,29.1727,29.1383,29.1521,130300.0
2014-08-26 14:00:00,42.4,42.41,42.38,42.4,148300.0,29.1521,29.159,29.1383,29.1521,148300.0
2014-08-26 14:30:00,42.4,42.44,42.39,42.43,143700.0,29.1521,29.1796,29.1452,29.1727,143700.0
2014-08-26 15:00:00,42.44,42.44,42.36,42.37,208400.0,29.1796,29.1796,29.1246,29.1315,208400.0
2014-08-26 15:30:00,42.37,42.44,42.37,42.41,515200.0,29.1315,29.1796,29.1315,29.159,515200.0
2014-08-27 09:30:00,42.4,42.49,42.29,42.3,328100.0,29.1521,29.214,29.0765,29.0833,328100.0
2014-08-27 10:00:00,42.29,42.29,42.2,42.26,175900.0,29.0765,29.0765,29.0146,29.0558,175900.0
2014-08-27 10:30:00,42.26,42.33,42.25,42.28,117100.0,29.0558,29.104,29.049,29.0696,117100.0
2014-08-27 11:00:00,42.27,42.3,42.26,42.27,95400.0,29.0627,29.0833,29.0558,29.0627,95400.0
2014-08-27 11:30:00,42.26,42.27,42.22,42.23,164500.0,29.0558,29.0627,29.0283,29.0352,164500.0
2014-08-27 12:00:00,42.23,42.23,42.17,42.19,122800.0,29.0352,29.0352,28.994,29.0077,122800.0
2014-08-27 12:30:00,42.18,42.21,42.17,42.2,102800.0,29.0008,29.0215,28.994,29.0146,102800.0
2014-08-27 13:00:00,42.2,42.22,42.19,42.21,93000.0,29.0146,29.0283,29.0077,29.0215,93000.0
2014-08-27 13:30:00,42.21,42.21,42.19,42.2,64400.0,29.0215,29.0215,29.0077,29.0146,64400.0
2014-08-27 14:00:00,42.21,42.22,42.19,42.22,75000.0,29.0215,29.0283,29.0077,29.0283,75000.0
2014-08-27 14:30:00,42.22,42.22,42.1,42.1,133800.0,29.0283,29.0283,28.9458,28.9458,133800.0
2014-08-27 15:00:00,42.11,42.17,42.09,42.17,232500.0,28.9527,28.994,28.939,28.994,232500.0
2014-08-27 15:30:00,42.16,42.21,42.15,42.18,443200.0,28.9871,29.0215,28.9802,29.0008,443200.0
2014-08-28 09:30:00,41.97,42.08,41.93,42.03,363500.0,28.8565,28.9321,28.829,28.8977,363500.0
2014-08-28 10:00:00,42.03,42.09,41.94,42.06,228400.0,28.8977,28.939,28.8358,28.9183,228400.0
2014-08-28 10:30:00,42.06,42.06,42.0,42.04,128300.0,28.9183,28.9183,28.8771,28.9046,128300.0
2014-08-28 11:00:00,42.04,42.07,42.01,42.05,71000.0,28.9046,28.9252,28.884,28.9115,71000.0
2014-08-28 11:30:00,42.06,42.19,42.05,42.15,100700.0,28.9183,29.0077,28.9115,28.9802,100700.0
2014-08-28 12:00:00,42.15,42.18,42.13,42.14,121900.0,28.9802,29.0008,28.9665,28.9733,121900.0
2014-08-28 12:30:00,42.15,42.15,42.11,42.14,91400.0,28.9802,28.9802,28.9527,28.9733,91400.0
2014-08-28 13:00:00,42.14,42.16,42.11,42.12,52000.0,28.9733,28.9871,28.9527,28.9596,52000.0
2014-08-28 13:30:00,42.11,42.12,42.08,42.12,90700.0,28.9527,28.9596,28.9321,28.9596,90700.0
2014-08-28 14:00:00,42.11,42.14,42.09,42.1,94100.0,28.9527,28.9733,28.939,28.9458,94100.0
2014-08-28 14:30:00,42.11,42.12,42.06,42.07,87500.0,28.9527,28.9596,28.9183,28.9252,87500.0
2014-08-28 15:00:00,42.07,42.09,42.03,42.03,139300.0,28.9252,28.939,28.8977,28.8977,139300.0
2014-08-28 15:30:00,42.03,42.1,42.03,42.07,377000.0,28.8977,28.9458,28.8977,28.9252,377000.0
2014-08-29 09:30:00,42.23,42.26,41.99,42.16,268500.0,29.0352,29.0558,28.8702,28.9871,268500.0
2014-08-29 10:00:00,42.15,42.18,42.09,42.11,126100.0,28.9802,29.0008,28.939,28.9527,126100.0
2014-08-29 10:30:00,42.11,42.14,42.09,42.13,102600.0,28.9527,28.9733,28.939,28.9665,102600.0
2014-08-29 11:00:00,42.13,42.21,42.12,42.19,158400.0,28.9665,29.0215,28.9596,29.0077,158400.0
2014-08-29 11:30:00,42.19,42.27,42.18,42.25,116800.0,29.0077,29.0627,29.0008,29.049,116800.0
2014-08-29 12:00:00,42.25,42.3,42.17,42.18,96900.0,29.049,29.0833,28.994,29.0008,96900.0
2014-08-29 12:30:00,42.18,42.2,42.16,42.2,65300.0,29.0008,29.0146,28.9871,29.0146,65300.0
2014-08-29 13:00:00,42.2,42.22,42.19,42.21,99300.0,29.0146,29.0283,29.0077,29.0215,99300.0
2014-08-29 13:30:00,42.21,42.21,42.16,42.16,92400.0,29.0215,29.0215,28.9871,28.9871,92400.0
2014-08-29 14:00:00,42.17,42.21,42.16,42.21,133200.0,28.994,29.0215,28.9871,29.0215,133200.0
2014-08-29 14:30:00,42.21,42.21,42.16,42.19,126400.0,29.0215,29.0215,28.9871,29.0077,126400.0
2014-08-29 15:00:00,42.18,42.2,42.16,42.18,127900.0,29.0008,29.0146,28.9871,29.0008,127900.0
2014-08-29 15:30:00,42.18,42.28,42.17,42.27,562900.0,29.0008,29.0696,28.994,29.0627,562900.0
2014-09-02 09:30:00,42.34,42.4,42.18,42.27,367000.0,29.1108,29.1521,29.0008,29.0627,367000.0
2014-09-02 10:00:00,42.27,42.39,42.24,42.37,158100.0,29.0627,29.1452,29.0421,29.1315,158100.0
2014-09-02 10:30:00,42.37,42.39,42.31,42.35,211700.0,29.1315,29.1452,29.0902,29.1177,211700.0
2014-09-02 11:00:00,42.35,42.39,42.25,42.25,140100.0,29.1177,29.1452,29.049,29.049,140100.0
2014-09-02 11:30:00,42.25,42.3,42.14,42.17,156100.0,29.049,29.0833,28.9733,28.994,156100.0
2014-09-02 12:00:00,42.18,42.23,42.16,42.2,105100.0,29.0008,29.0352,28.9871,29.0146,105100.0
2014-09-02 12:30:00,42.21,42.21,42.09,42.09,202300.0,29.0215,29.0215,28.939,28.939,202300.0
2014-09-02 13:00:00,42.09,42.12,42.07,42.07,117100.0,28.939,28.9596,28.9252,28.9252,117100.0
2014-09-02 13:30:00,42.08,42.17,42.07,42.16,105400.0,28.9321,28.994,28.9252,28.9871,105400.0
2014-09-02 14:00:00,42.16,42.21,42.15,42.21,115800.0,28.9871,29.0215,28.9802,29.0215,115800.0
2014-09-02 14:30:00,42.21,42.28,42.21,42.25,141400.0,29.0215,29.0696,29.0215,29.049,141400.0
2014-09-02 15:00:00,42.25,42.26,42.2,42.21,387000.0,29.049,29.0558,29.0146,29.0215,387000.0
2014-09-02 15:30:00,42.22,42.27,42.19,42.27,678300.0,29.0283,29.0627,29.0077,29.0627,678300.0
2014-09-03 09:30:00,42.48,42.51,42.37,42.4,388700.0,29.2071,29.2277,29.1315,29.1521,388700.0
2014-09-03 10:00:00,42.4,42.44,42.33,42.38,380600.0,29.1521,29.1796,29.104,29.1383,380600.0
2014-09-03 10:30:00,42.38,42.39,42.32,42.33,336900.0,29.1383,29.1452,29.0971,29.104,336900.0
2014-09-03 11:00:00,42.34,42.35,42.21,42.21,190400.0,29.1108,29.1177,29.0215,29.0215,190400.0
2014-09-03 11:30:00,42.22,42.27,42.19,42.19,173300.0,29.0283,29.0627,29.0077,29.0077,173300.0
2014-09-03 12:00:00,42.19,42.21,42.17,42.21,107000.0,29.0077,29.0215,28.994,29.0215,107000.0
2014-09-03 12:30:00,42.21,42.25,42.18,42.24,146200.0,29.0215,29.049,29.0008,29.0421,146200.0
2014-09-03 13:00:00,42.25,42.26,42.22,42.23,92200.0,29.049,29.0558,29.0283,29.0352,92200.0
2014-09-03 13:30:00,42.24,42.28,42.21,42.25,159100.0,29.0421,29.0696,29.0215,29.049,159100.0
2014-09-03 14:00:00,42.26,42.26,42.11,42.14,392800.0,29.0558,29.0558,28.9527,28.9733,392800.0
2014-09-03 14:30:00,42.14,42.17,42.05,42.05,322900.0,28.9733,28.994,28.9115,28.9115,322900.0
2014-09-03 15:00:00,42.05,42.08,42.01,42.05,383700.0,28.9115,28.9321,28.884,28.9115,383700.0
2014-09-03 15:30:00,42.05,42.13,42.03,42.11,614400.0,28.9115,28.9665,28.8977,28.9527,614400.0
2014-09-04 09:30:00,42.08,42.43,42.05,42.42,464600.0,28.9321,29.1727,28.9115,29.1658,464600.0
2014-09-04 10:00:00,42.42,42.55,42.41,42.51,334300.0,29.1658,29.2552,29.159,29.2277,334300.0
2014-09-04 10:30:00,42.51,42.55,42.44,42.45,230000.0,29.2277,29.2552,29.1796,29.1865,230000.0
2014-09-04 11:00:00,42.46,42.5,42.43,42.43,164400.0,29.1934,29.2209,29.1727,29.1727,164400.0
2014-09-04 11:30:00,42.43,42.52,42.41,42.5,133400.0,29.1727,29.2346,29.159,29.2209,133400.0
2014-09-04 12:00:00,42.5,42.5,42.44,42.45,159800.0,29.2209,29.2209,29.1796,29.1865,159800.0
2014-09-04 12:30:00,42.45,42.48,42.34,42.34,239300.0,29.1865,29.2071,29.1108,29.1108,239300.0
2014-09-04 13:00:00,42.34,42.35,42.28,42.29,233700.0,29.1108,29.1177,29.0696,29.0765,233700.0
2014-09-04 13:30:00,42.29,42.29,42.25,42.27,160300.0,29.0765,29.0765,29.049,29.0627,160300.0
2014-09-04 14:00:00,42.26,42.27,42.21,42.21,155400.0,29.0558,29.0627,29.0215,29.0215,155400.0
2014-09-04 14:30:00,42.21,42.22,42.15,42.16,345600.0,29.0215,29.0283,28.9802,28.9871,345600.0
2014-09-04 15:00:00,42.16,42.19,42.09,42.16,372300.0,28.9871,29.0077,28.939,28.9871,372300.0
2014-09-04 15:30:00,42.16,42.24,42.13,42.24,567700.0,28.9871,29.0421,28.9665,29.0421,567700.0
2014-09-05 09:30:00,42.12,42.22,42.0,42.07,591900.0,28.9596,29.0283,28.8771,28.9252,591900.0
2014-09-05 10:00:00,42.08,42.09,41.93,41.98,375300.0,28.9321,28.939,28.829,28.8633,375300.0
2014-09-05 10:30:00,41.98,42.02,41.89,41.98,471400.0,28.8633,28.8908,28.8014,28.8633,471400.0
2014-09-05 11:00:00,41.98,42.04,41.98,42.01,414600.0,28.8633,28.9046,28.8633,28.884,414600.0
2014-09-05 11:30:00,42.0,42.03,41.95,42.01,218600.0,28.8771,28.8977,28.8427,28.884,218600.0
2014-09-05 12:00:00,42.0,42.08,41.99,42.05,252700.0,28.8771,28.9321,28.8702,28.9115,252700.0
2014-09-05 12:30:00,42.05,42.06,42.03,42.05,407100.0,28.9115,28.9183,28.8977,28.9115,407100.0
2014-09-05 13:00:00,42.05,42.09,42.02,42.05,698700.0,28.9115,28.939,28.8908,28.9115,698700.0
2014-09-05 13:30:00,42.06,42.07,42.0,42.02,458800.0,28.9183,28.9252,28.8771,28.8908,458800.0
2014-09-05 14:00:00,42.02,42.08,42.01,42.05,523000.0,28.8908,28.9321,28.884,28.9115,523000.0
2014-09-05 14:30:00,42.06,42.12,42.03,42.12,348000.0,28.9183,28.9596,28.8977,28.9596,348000.0
2014-09-05 15:00:00,42.12,42.12,42.06,42.07,576700.0,28.9596,28.9596,28.9183,28.9252,576700.0
2014-09-05 15:30:00,42.08,42.18,42.06,42.14,822200.0,28.9321,29.0008,28.9183,28.9733,822200.0
2014-09-08 09:30:00,42.19,42.2,42.06,42.09,410400.0,29.0077,29.0146,28.9183,28.939,410400.0
2014-09-08 10:00:00,42.1,42.16,41.97,41.99,257600.0,28.9458,28.9871,28.8565,28.8702,257600.0
2014-09-08 10:30:00,41.99,42.0,41.87,41.95,553100.0,28.8702,28.8771,28.7877,28.8427,553100.0
2014-09-08 11:00:00,41.95,42.01,41.91,41.97,590100.0,28.8427,28.884,28.8152,28.8565,590100.0
2014-09-08 11:30:00,41.98,42.05,41.98,42.0,205500.0,28.8633,28.9115,28.8633,28.8771,205500.0
2014-09-08 12:00:00,42.0,42.03,41.97,42.02,138700.0,28.8771,28.8977,28.8565,28.8908,138700.0
2014-09-08 12:30:00,42.02,42.04,41.99,42.0,269600.0,28.8908,28.9046,28.8702,28.8771,269600.0
2014-09-08 13:00:00,42.0,42.01,41.9,41.92,350000.0,28.8771,28.884,28.8083,28.8221,350000.0
2014-09-08 13:30:00,41.92,41.95,41.89,41.95,249300.0,28.8221,28.8427,28.8014,28.8427,249300.0
2014-09-08 14:00:00,41.94,42.0,41.93,41.99,236300.0,28.8358,28.8771,28.829,28.8702,236300.0
2014-09-08 14:30:00,41.98,42.05,41.98,42.03,216800.0,28.8633,28.9115,28.8633,28.8977,216800.0
2014-09-08 15:00:00,42.02,42.07,41.99,42.0,626400.0,28.8908,28.9252,28.8702,28.8771,626400.0
2014-09-08 15:30:00,42.0,42.07,42.0,42.03,860000.0,28.8771,28.9252,28.8771,28.8977,860000.0
2014-09-09 09:30:00,41.88,41.88,41.65,41.66,346900.0,28.7946,28.7946,28.6364,28.6433,346900.0
2014-09-09 10:00:00,41.66,41.67,41.48,41.59,917200.0,28.6433,28.6502,28.5196,28.5952,917200.0
2014-09-09 10:30:00,41.59,41.61,41.5,41.55,426800.0,28.5952,28.6089,28.5333,28.5677,426800.0
2014-09-09 11:00:00,41.55,41.8,41.55,41.8,335700.0,28.5677,28.7396,28.5677,28.7396,335700.0
2014-09-09 11:30:00,41.79,41.84,41.73,41.74,252800.0,28.7327,28.7671,28.6914,28.6983,252800.0
2014-09-09 12:00:00,41.74,41.83,41.73,41.8,211300.0,28.6983,28.7602,28.6914,28.7396,211300.0
2014-09-09 12:30:00,41.8,41.81,41.75,41.75,127100.0,28.7396,28.7464,28.7052,28.7052,127100.0
2014-09-09 13:00:00,41.75,41.8,41.73,41.77,122700.0,28.7052,28.7396,28.6914,28.7189,122700.0
2014-09-09 13:30:00,41.77,41.91,41.76,41.84,250100.0,28.7189,28.8152,28.7121,28.7671,250100.0
2014-09-09 14:00:00,41.84,41.84,41.71,41.73,196600.0,28.7671,28.7671,28.6777,28.6914,196600.0
2014-09-09 14:30:00,41.73,41.78,41.7,41.73,182100.0,28.6914,28.7258,28.6708,28.6914,182100.0
2014-09-09 15:00:00,41.73,41.73,41.62,41.7,441600.0,28.6914,28.6914,28.6158,28.6708,441600.0
2014-09-09 15:30:00,41.7,41.7,41.58,41.59,1193400.0,28.6708,28.6708,28.5883,28.5952,1193400.0
2014-09-10 09:30:00,41.63,41.89,41.62,41.72,604600.0,28.6227,28.8014,28.6158,28.6846,604600.0
2014-09-10 10:00:00,41.74,41.81,41.66,41.72,274400.0,28.6983,28.7464,28.6433,28.6846,274400.0
2014-09-10 10:30:00,41.73,41.76,41.64,41.7,435700.0,28.6914,28.7121,28.6296,28.6708,435700.0
2014-09-10 11:00:00,41.71,41.79,41.68,41.73,228200.0,28.6777,28.7327,28.6571,28.6914,228200.0
2014-09-10 11:30:00,41.73,41.76,41.69,41.75,214900.0,28.6914,28.7121,28.6639,28.7052,214900.0
2014-09-10 12:00:00,41.75,41.84,41.7,41.8,151300.0,28.7052,28.7671,28.6708,28.7396,151300.0
2014-09-10 12:30:00,41.81,41.83,41.78,41.8,153700.0,28.7464,28.7602,28.7258,28.7396,153700.0
2014-09-10 13:00:00,41.8,41.91,41.8,41.85,244200.0,28.7396,28.8152,28.7396,28.7739,244200.0
2014-09-10 13:30:00,41.86,41.9,41.82,41.88,392700.0,28.7808,28.8083,28.7533,28.7946,392700.0
2014-09-10 14:00:00,41.88,41.9,41.8,41.83,287800.0,28.7946,28.8083,28.7396,28.7602,287800.0
2014-09-10 14:30:00,41.83,41.83,41.77,41.79,245000.0,28.7602,28.7602,28.7189,28.7327,245000.0
2014-09-10 15:00:00,41.79,41.88,41.78,41.84,328900.0,28.7327,28.7946,28.7258,28.7671,328900.0
2014-09-10 15:30:00,41.84,41.88,41.81,41.85,935700.0,28.7671,28.7946,28.7464,28.7739,935700.0
2014-09-11 09:30:00,41.75,42.04,41.72,42.04,332900.0,28.7052,28.9046,28.6846,28.9046,332900.0
2014-09-11 10:00:00,42.03,42.13,42.01,42.01,538500.0,28.8977,28.9665,28.884,28.884,538500.0
2014-09-11 10:30:00,42.01,42.03,41.9,41.95,257500.0,28.884,28.8977,28.8083,28.8427,257500.0
2014-09-11 11:00:00,41.96,42.03,41.94,41.98,172400.0,28.8496,28.8977,28.8358,28.8633,172400.0
2014-09-11 11:30:00,41.99,42.1,41.99,42.08,141500.0,28.8702,28.9458,28.8702,28.9321,141500.0
2014-09-11 12:00:00,42.07,42.13,42.01,42.13,183700.0,28.9252,28.9665,28.884,28.9665,183700.0
2014-09-11 12:30:00,42.12,42.13,41.97,41.98,126700.0,28.9596,28.9665,28.8565,28.8633,126700.0
2014-09-11 13:00:00,41.98,42.01,41.92,41.95,126300.0,28.8633,28.884,28.8221,28.8427,126300.0
2014-09-11 13:30:00,41.94,42.01,41.94,42.0,150400.0,28.8358,28.884,28.8358,28.8771,150400.0
2014-09-11 14:00:00,42.0,42.09,41.99,42.08,235500.0,28.8771,28.939,28.8702,28.9321,235500.0
2014-09-11 14:30:00,42.08,42.12,42.07,42.09,220000.0,28.9321,28.9596,28.9252,28.939,220000.0
2014-09-11 15:00:00,42.09,42.1,42.01,42.05,297500.0,28.939,28.9458,28.884,28.9115,297500.0
2014-09-11 15:30:00,42.04,42.11,42.02,42.09,736400.0,28.9046,28.9527,28.8908,28.939,736400.0
2014-09-12 09:30:00,42.02,42.21,42.02,42.09,785900.0,28.8908,29.0215,28.8908,28.939,785900.0
2014-09-12 10:00:00,42.09,42.41,42.07,42.29,1226900.0,28.939,29.159,28.9252,29.0765,1226900.0
2014-09-12 10:30:00,42.28,42.4,42.24,42.35,380000.0,29.0696,29.1521,29.0421,29.1177,380000.0
2014-09-12 11:00:00,42.35,42.39,42.33,42.34,359300.0,29.1177,29.1452,29.104,29.1108,359300.0
2014-09-12 11:30:00,42.34,42.35,42.25,42.26,348800.0,29.1108,29.1177,29.049,29.0558,348800.0
2014-09-12 12:00:00,42.26,42.26,42.19,42.24,440100.0,29.0558,29.0558,29.0077,29.0421,440100.0
2014-09-12 12:30:00,42.24,42.24,42.08,42.11,193400.0,29.0421,29.0421,28.9321,28.9527,193400.0
2014-09-12 13:00:00,42.11,42.15,41.97,42.06,281500.0,28.9527,28.9802,28.8565,28.9183,281500.0
2014-09-12 13:30:00,42.05,42.18,42.02,42.17,222100.0,28.9115,29.0008,28.8908,28.994,222100.0
2014-09-12 14:00:00,42.16,42.26,42.15,42.17,340800.0,28.9871,29.0558,28.9802,28.994,340800.0
2014-09-12 14:30:00,42.16,42.2,42.1,42.13,348500.0,28.9871,29.0146,28.9458,28.9665,348500.0
2014-09-12 15:00:00,42.13,42.18,42.1,42.15,765000.0,28.9665,29.0008,28.9458,28.9802,765000.0
2014-09-12 15:30:00,42.16,42.24,42.15,42.21,1226400.0,28.9871,29.0421,28.9802,29.0215,1226400.0
2014-09-15 09:30:00,42.15,42.37,42.14,42.3,526400.0,28.9802,29.1315,28.9733,29.0833,526400.0
2014-09-15 10:00:00,42.29,42.41,42.23,42.38,265100.0,29.0765,29.159,29.0352,29.1383,265100.0
2014-09-15 10:30:00,42.38,42.44,42.32,42.39,272400.0,29.1383,29.1796,29.0971,29.1452,272400.0
2014-09-15 11:00:00,42.38,42.39,42.27,42.3,290500.0,29.1383,29.1452,29.0627,29.0833,290500.0
2014-09-15 11:30:00,42.28,42.36,42.26,42.34,297700.0,29.0696,29.1246,29.0558,29.1108,297700.0
2014-09-15 12:00:00,42.34,42.37,42.3,42.35,294800.0,29.1108,29.1315,29.0833,29.1177,294800.0
2014-09-15 12:30:00,42.35,42.42,42.33,42.42,244600.0,29.1177,29.1658,29.104,29.1658,244600.0
2014-09-15 13:00:00,42.42,42.47,42.4,42.43,273300.0,29.1658,29.2002,29.1521,29.1727,273300.0
2014-09-15 13:30:00,42.43,42.47,42.4,42.41,238700.0,29.1727,29.2002,29.1521,29.159,238700.0
2014-09-15 14:00:00,42.42,42.47,42.37,42.47,224800.0,29.1658,29.2002,29.1315,29.2002,224800.0
2014-09-15 14:30:00,42.47,42.52,42.43,42.45,275500.0,29.2002,29.2346,29.1727,29.1865,275500.0
2014-09-15 15:00:00,42.45,42.48,42.4,42.41,295900.0,29.1865,29.2071,29.1521,29.159,295900.0
2014-09-15 15:30:00,42.41,42.43,42.36,42.37,708200.0,29.159,29.1727,29.1246,29.1315,708200.0
2014-09-16 09:30:00,42.31,42.43,42.28,42.4,463500.0,29.0902,29.1727,29.0696,29.1521,463500.0
2014-09-16 10:00:00,42.4,42.5,42.38,42.44,474700.0,29.1521,29.2209,29.1383,29.1796,474700.0
2014-09-16 10:30:00,42.44,42.5,42.38,42.46,533700.0,29.1796,29.2209,29.1383,29.1934,533700.0
2014-09-16 11:00:00,42.46,42.47,42.29,42.44,391000.0,29.1934,29.2002,29.0765,29.1796,391000.0
2014-09-16 11:30:00,42.44,42.52,42.4,42.48,399700.0,29.1796,29.2346,29.1521,29.2071,399700.0
2014-09-16 12:00:00,42.47,42.51,42.43,42.49,193000.0,29.2002,29.2277,29.1727,29.214,193000.0
2014-09-16 12:30:00,42.48,42.49,42.43,42.46,235200.0,29.2071,29.214,29.1727,29.1934,235200.0
2014-09-16 13:00:00,42.46,42.53,42.43,42.51,193400.0,29.1934,29.2415,29.1727,29.2277,193400.0
2014-09-16 13:30:00,42.51,42.56,42.49,42.5,164300.0,29.2277,29.2621,29.214,29.2209,164300.0
2014-09-16 14:00:00,42.49,42.59,42.48,42.52,183600.0,29.214,29.2827,29.2071,29.2346,183600.0
2014-09-16 14:30:00,42.52,42.53,42.45,42.45,443000.0,29.2346,29.2415,29.1865,29.1865,443000.0
2014-09-16 15:00:00,42.45,42.46,42.35,42.35,633000.0,29.1865,29.1934,29.1177,29.1177,633000.0
2014-09-16 15:30:00,42.35,42.4,42.34,42.39,900100.0,29.1177,29.1521,29.1108,29.1452,900100.0
2014-09-17 09:30:00,42.48,42.69,42.43,42.68,442000.0,29.2071,29.3515,29.1727,29.3446,442000.0
2014-09-17 10:00:00,42.68,42.74,42.66,42.72,446600.0,29.3446,29.3859,29.3309,29.3721,446600.0
2014-09-17 10:30:00,42.72,42.78,42.69,42.71,591400.0,29.3721,29.4134,29.3515,29.3652,591400.0
2014-09-17 11:00:00,42.71,42.75,42.69,42.75,208500.0,29.3652,29.3927,29.3515,29.3927,208500.0
2014-09-17 11:30:00,42.74,42.75,42.58,42.58,516600.0,29.3859,29.3927,29.2759,29.2759,516600.0
2014-09-17 12:00:00,42.58,42.66,42.57,42.63,151500.0,29.2759,29.3309,29.269,29.3102,151500.0
2014-09-17 12:30:00,42.62,42.64,42.57,42.57,151900.0,29.3034,29.3171,29.269,29.269,151900.0
2014-09-17 13:00:00,42.57,42.58,42.53,42.55,158200.0,29.269,29.2759,29.2415,29.2552,158200.0
2014-09-17 13:30:00,42.54,42.58,42.5,42.55,335200.0,29.2484,29.2759,29.2209,29.2552,335200.0
2014-09-17 14:00:00,42.54,42.89,42.41,42.83,1000600.0,29.2484,29.489,29.159,29.4477,1000600.0
2014-09-17 14:30:00,42.84,42.86,42.59,42.71,647200.0,29.4546,29.4684,29.2827,29.3652,647200.0
2014-09-17 15:00:00,42.72,42.86,42.71,42.79,574900.0,29.3721,29.4684,29.3652,29.4202,574900.0
2014-09-17 15:30:00,42.79,42.8,42.65,42.69,1223700.0,29.4202,29.4271,29.324,29.3515,1223700.0
2014-09-18 09:30:00,42.83,43.1,42.83,43.07,781600.0,29.4477,29.6334,29.4477,29.6128,781600.0
2014-09-18 10:00:00,43.07,43.2,42.95,42.96,712700.0,29.6128,29.7021,29.5303,29.5371,712700.0
2014-09-18 10:30:00,42.97,43.19,42.95,43.05,711700.0,29.544,29.6953,29.5303,29.599,711700.0
2014-09-18 11:00:00,43.04,43.09,43.0,43.04,296400.0,29.5921,29.6265,29.5646,29.5921,296400.0
2014-09-18 11:30:00,43.04,43.09,43.0,43.05,187100.0,29.5921,29.6265,29.5646,29.599,187100.0
2014-09-18 12:00:00,43.05,43.09,43.02,43.06,157800.0,29.599,29.6265,29.5784,29.6059,157800.0
2014-09-18 12:30:00,43.06,43.07,43.01,43.05,312600.0,29.6059,29.6128,29.5715,29.599,312600.0
2014-09-18 13:00:00,43.05,43.07,43.02,43.05,251700.0,29.599,29.6128,29.5784,29.599,251700.0
2014-09-18 13:30:00,43.05,43.05,42.99,43.02,198000.0,29.599,29.599,29.5578,29.5784,198000.0
2014-09-18 14:00:00,43.02,43.04,42.95,42.96,226200.0,29.5784,29.5921,29.5303,29.5371,226200.0
2014-09-18 14:30:00,42.97,43.02,42.96,42.98,378200.0,29.544,29.5784,29.5371,29.5509,378200.0
2014-09-18 15:00:00,42.98,43.07,42.96,43.03,685500.0,29.5509,29.6128,29.5371,29.5853,685500.0
2014-09-18 15:30:00,43.04,43.09,43.02,43.03,1252300.0,29.5921,29.6265,29.5784,29.5853,1252300.0
2014-09-19 09:30:00,43.28,43.49,43.2,43.41,2402700.0,29.7571,29.9015,29.7021,29.8465,2402700.0
2014-09-19 10:00:00,43.41,43.44,43.37,43.43,488800.0,29.8465,29.8672,29.819,29.8603,488800.0
2014-09-19 10:30:00,43.43,43.51,43.41,43.5,535100.0,29.8603,29.9153,29.8465,29.9084,535100.0
2014-09-19 11:00:00,43.5,43.58,43.49,43.54,329200.0,29.9084,29.9634,29.9015,29.9359,329200.0
2014-09-19 11:30:00,43.53,43.54,43.36,43.4,374700.0,29.929,29.9359,29.8121,29.8396,374700.0
2014-09-19 12:00:00,43.4,43.43,43.33,43.43,280500.0,29.8396,29.8603,29.7915,29.8603,280500.0
2014-09-19 12:30:00,43.42,43.43,43.23,43.27,204600.0,29.8534,29.8603,29.7228,29.7503,204600.0
2014-09-19 13:00:00,43.27,43.29,43.14,43.28,213200.0,29.7503,29.764,29.6609,29.7571,213200.0
2014-09-19 13:30:00,43.28,43.33,43.24,43.28,197300.0,29.7571,29.7915,29.7296,29.7571,197300.0
2014-09-19 14:00:00,43.28,43.31,43.25,43.29,142900.0,29.7571,29.7778,29.7365,29.764,142900.0
2014-09-19 14:30:00,43.3,43.33,43.22,43.32,356800.0,29.7709,29.7915,29.7159,29.7846,356800.0
2014-09-19 15:00:00,43.32,43.33,43.28,43.3,418800.0,29.7846,29.7915,29.7571,29.7709,418800.0
2014-09-19 15:30:00,43.29,43.32,43.24,43.24,1007700.0,29.764,29.7846,29.7296,29.7296,1007700.0
2014-09-22 09:30:00,43.23,43.33,43.1,43.28,483800.0,29.7228,29.7915,29.6334,29.7571,483800.0
2014-09-22 10:00:00,43.27,43.32,43.18,43.21,362000.0,29.7503,29.7846,29.6884,29.709,362000.0
2014-09-22 10:30:00,43.2,43.21,43.06,43.13,191200.0,29.7021,29.709,29.6059,29.654,191200.0
2014-09-22 11:00:00,43.12,43.2,43.08,43.16,187000.0,29.6471,29.7021,29.6196,29.6746,187000.0
2014-09-22 11:30:00,43.16,43.18,43.05,43.08,337400.0,29.6746,29.6884,29.599,29.6196,337400.0
2014-09-22 12:00:00,43.08,43.11,43.03,43.08,235500.0,29.6196,29.6403,29.5853,29.6196,235500.0
2014-09-22 12:30:00,43.08,43.12,43.04,43.09,110100.0,29.6196,29.6471,29.5921,29.6265,110100.0
2014-09-22 13:00:00,43.09,43.17,43.02,43.14,242700.0,29.6265,29.6815,29.5784,29.6609,242700.0
2014-09-22 13:30:00,43.14,43.16,43.07,43.08,179000.0,29.6609,29.6746,29.6128,29.6196,179000.0
2014-09-22 14:00:00,43.08,43.13,42.97,43.01,304000.0,29.6196,29.654,29.544,29.5715,304000.0
2014-09-22 14:30:00,43.02,43.09,43.01,43.05,252300.0,29.5784,29.6265,29.5715,29.599,252300.0
2014-09-22 15:00:00,43.05,43.08,42.95,43.01,335000.0,29.599,29.6196,29.5303,29.5715,335000.0
2014-09-22 15:30:00,43.01,43.1,43.0,43.03,869000.0,29.5715,29.6334,29.5646,29.5853,869000.0
2014-09-23 09:30:00,42.95,43.06,42.87,43.03,433800.0,29.5303,29.6059,29.4752,29.5853,433800.0
2014-09-23 10:00:00,43.03,43.12,42.98,43.05,254500.0,29.5853,29.6471,29.5509,29.599,254500.0
2014-09-23 10:30:00,43.05,43.08,42.97,42.99,170000.0,29.599,29.6196,29.544,29.5578,170000.0
2014-09-23 11:00:00,42.99,43.02,42.89,42.97,476500.0,29.5578,29.5784,29.489,29.544,476500.0
2014-09-23 11:30:00,42.97,43.06,42.95,43.03,194500.0,29.544,29.6059,29.5303,29.5853,194500.0
2014-09-23 12:00:00,43.02,43.03,42.98,42.99,136000.0,29.5784,29.5853,29.5509,29.5578,136000.0
2014-09-23 12:30:00,42.99,43.01,42.93,42.97,174500.0,29.5578,29.5715,29.5165,29.544,174500.0
2014-09-23 13:00:00,42.97,42.97,42.87,42.9,258200.0,29.544,29.544,29.4752,29.4959,258200.0
2014-09-23 13:30:00,42.9,42.91,42.78,42.78,329100.0,29.4959,29.5027,29.4134,29.4134,329100.0
2014-09-23 14:00:00,42.78,42.84,42.7,42.73,328700.0,29.4134,29.4546,29.3584,29.379,328700.0
2014-09-23 14:30:00,42.73,42.76,42.68,42.73,203200.0,29.379,29.3996,29.3446,29.379,203200.0
2014-09-23 15:00:00,42.72,42.75,42.66,42.7,260600.0,29.3721,29.3927,29.3309,29.3584,260600.0
2014-09-23 15:30:00,42.69,42.74,42.58,42.58,972700.0,29.3515,29.3859,29.2759,29.2759,972700.0
2014-09-24 09:30:00,42.67,42.75,42.48,42.52,316500.0,29.3377,29.3927,29.2071,29.2346,316500.0
2014-09-24 10:00:00,42.52,42.55,42.41,42.42,410500.0,29.2346,29.2552,29.159,29.1658,410500.0
2014-09-24 10:30:00,42.43,42.52,42.4,42.47,243900.0,29.1727,29.2346,29.1521,29.2002,243900.0
2014-09-24 11:00:00,42.48,42.56,42.45,42.5,305200.0,29.2071,29.2621,29.1865,29.2209,305200.0
2014-09-24 11:30:00,42.5,42.55,42.43,42.48,351900.0,29.2209,29.2552,29.1727,29.2071,351900.0
2014-09-24 12:00:00,42.49,42.5,42.43,42.45,222500.0,29.214,29.2209,29.1727,29.1865,222500.0
2014-09-24 12:30:00,42.45,42.48,42.4,42.41,170600.0,29.1865,29.2071,29.1521,29.159,170600.0
2014-09-24 13:00:00,42.41,42.42,42.34,42.4,313900.0,29.159,29.1658,29.1108,29.1521,313900.0
2014-09-24 13:30:00,42.4,42.43,42.33,42.39,321000.0,29.1521,29.1727,29.104,29.1452,321000.0
2014-09-24 14:00:00,42.4,42.47,42.36,42.46,298900.0,29.1521,29.2002,29.1246,29.1934,298900.0
2014-09-24 14:30:00,42.46,42.5,42.44,42.48,464300.0,29.1934,29.2209,29.1796,29.2071,464300.0
2014-09-24 15:00:00,42.49,42.53,42.47,42.51,1085700.0,29.214,29.2415,29.2002,29.2277,1085700.0
2014-09-24 15:30:00,42.51,42.58,42.49,42.58,1852600.0,29.2277,29.2759,29.214,29.2759,1852600.0
2014-09-25 09:30:00,42.5,42.51,42.14,42.15,525800.0,29.2209,29.2277,28.9733,28.9802,525800.0
2014-09-25 10:00:00,42.15,42.18,42.01,42.04,576400.0,28.9802,29.0008,28.884,28.9046,576400.0
2014-09-25 10:30:00,42.04,42.05,41.88,42.03,597900.0,28.9046,28.9115,28.7946,28.8977,597900.0
2014-09-25 11:00:00,42.03,42.14,41.95,42.02,791600.0,28.8977,28.9733,28.8427,28.8908,791600.0
2014-09-25 11:30:00,42.02,42.04,41.87,41.87,576200.0,28.8908,28.9046,28.7877,28.7877,576200.0
2014-09-25 12:00:00,41.87,41.97,41.83,41.86,384300.0,28.7877,28.8565,28.7602,28.7808,384300.0
2014-09-25 12:30:00,41.84,42.03,41.84,42.01,428500.0,28.7671,28.8977,28.7671,28.884,428500.0
2014-09-25 13:00:00,42.01,42.08,41.99,42.01,241200.0,28.884,28.9321,28.8702,28.884,241200.0
2014-09-25 13:30:00,42.01,42.03,41.86,41.9,350000.0,28.884,28.8977,28.7808,28.8083,350000.0
2014-09-25 14:00:00,41.9,41.95,41.85,41.94,247500.0,28.8083,28.8427,28.7739,28.8358,247500.0
2014-09-25 14:30:00,41.93,41.99,41.91,41.92,278100.0,28.829,28.8702,28.8152,28.8221,278100.0
2014-09-25 15:00:00,41.92,41.97,41.9,41.94,579700.0,28.8221,28.8565,28.8083,28.8358,579700.0
2014-09-25 15:30:00,41.93,42.04,41.88,41.88,1494800.0,28.829,28.9046,28.7946,28.7946,1494800.0
2014-09-26 09:30:00,41.83,41.85,41.5,41.68,552400.0,28.9285,28.9423,28.7003,28.8247,552400.0
2014-09-26 10:00:00,41.68,41.8,41.64,41.65,399300.0,28.8247,28.9077,28.7971,28.804,399300.0
2014-09-26 10:30:00,41.64,41.7,41.59,41.66,324600.0,28.7971,28.8386,28.7625,28.8109,324600.0
2014-09-26 11:00:00,41.67,41.7,41.6,41.63,305800.0,28.8178,28.8386,28.7694,28.7902,305800.0
2014-09-26 11:30:00,41.63,41.64,41.55,41.59,189600.0,28.7902,28.7971,28.7348,28.7625,189600.0
2014-09-26 12:00:00,41.59,41.63,41.56,41.62,175400.0,28.7625,28.7902,28.7418,28.7833,175400.0
2014-09-26 12:30:00,41.62,41.65,41.58,41.6,166200.0,28.7833,28.804,28.7556,28.7694,166200.0
2014-09-26 13:00:00,41.6,41.66,41.59,41.61,239900.0,28.7694,28.8109,28.7625,28.7763,239900.0
2014-09-26 13:30:00,41.62,41.7,41.61,41.68,309600.0,28.7833,28.8386,28.7763,28.8247,309600.0
2014-09-26 14:00:00,41.68,41.85,41.67,41.79,679800.0,28.8247,28.9423,28.8178,28.9008,679800.0
2014-09-26 14:30:00,41.79,41.92,41.78,41.88,411300.0,28.9008,28.9907,28.8939,28.9631,411300.0
2014-09-26 15:00:00,41.88,41.95,41.87,41.95,645400.0,28.9631,29.0115,28.9561,29.0115,645400.0
2014-09-26 15:30:00,41.95,41.97,41.84,41.86,772100.0,29.0115,29.0253,28.9354,28.9492,772100.0
2014-09-29 09:30:00,41.47,41.77,41.44,41.76,395200.0,28.6795,28.887,28.6588,28.8801,395200.0
2014-09-29 10:00:00,41.76,41.86,41.7,41.76,307600.0,28.8801,28.9492,28.8386,28.8801,307600.0
2014-09-29 10:30:00,41.75,41.79,41.71,41.77,202000.0,28.8732,28.9008,28.8455,28.887,202000.0
2014-09-29 11:00:00,41.77,41.93,41.74,41.91,267600.0,28.887,28.9976,28.8662,28.9838,267600.0
2014-09-29 11:30:00,41.91,41.92,41.85,41.91,184700.0,28.9838,28.9907,28.9423,28.9838,184700.0
2014-09-29 12:00:00,41.91,41.91,41.76,41.79,227700.0,28.9838,28.9838,28.8801,28.9008,227700.0
2014-09-29 12:30:00,41.78,41.79,41.7,41.76,138200.0,28.8939,28.9008,28.8386,28.8801,138200.0
2014-09-29 13:00:00,41.76,41.81,41.72,41.79,231400.0,28.8801,28.9147,28.8524,28.9008,231400.0
2014-09-29 13:30:00,41.79,41.82,41.73,41.75,174400.0,28.9008,28.9216,28.8593,28.8732,174400.0
2014-09-29 14:00:00,41.75,41.78,41.58,41.58,293100.0,28.8732,28.8939,28.7556,28.7556,293100.0
2014-09-29 14:30:00,41.59,41.7,41.59,41.69,248600.0,28.7625,28.8386,28.7625,28.8317,248600.0
2014-09-29 15:00:00,41.69,41.81,41.67,41.8,308400.0,28.8317,28.9147,28.8178,28.9077,308400.0
2014-09-29 15:30:00,41.8,41.83,41.72,41.73,645000.0,28.9077,28.9285,28.8524,28.8593,645000.0
2014-09-30 09:30:00,41.76,41.96,41.62,41.74,653600.0,28.8801,29.0184,28.7833,28.8662,653600.0
2014-09-30 10:00:00,41.74,41.94,41.68,41.87,387300.0,28.8662,29.0046,28.8247,28.9561,387300.0
2014-09-30 10:30:00,41.87,42.02,41.85,41.96,276900.0,28.9561,29.0599,28.9423,29.0184,276900.0
2014-09-30 11:00:00,41.96,42.06,41.92,42.03,299900.0,29.0184,29.0875,28.9907,29.0668,299900.0
2014-09-30 11:30:00,42.02,42.04,41.93,41.96,240400.0,29.0599,29.0737,28.9976,29.0184,240400.0
2014-09-30 12:00:00,41.96,41.98,41.84,41.85,258900.0,29.0184,29.0322,28.9354,28.9423,258900.0
2014-09-30 12:30:00,41.85,41.86,41.77,41.77,184500.0,28.9423,28.9492,28.887,28.887,184500.0
2014-09-30 13:00:00,41.77,41.84,41.77,41.77,347700.0,28.887,28.9354,28.887,28.887,347700.0
2014-09-30 13:30:00,41.77,41.79,41.7,41.78,273900.0,28.887,28.9008,28.8386,28.8939,273900.0
2014-09-30 14:00:00,41.77,41.85,41.74,41.83,316300.0,28.887,28.9423,28.8662,28.9285,316300.0
2014-09-30 14:30:00,41.82,41.87,41.78,41.84,265200.0,28.9216,28.9561,28.8939,28.9354,265200.0
2014-09-30 15:00:00,41.84,41.93,41.81,41.91,495500.0,28.9354,28.9976,28.9147,28.9838,495500.0
2014-09-30 15:30:00,41.91,41.98,41.84,41.84,1324500.0,28.9838,29.0322,28.9354,28.9354,1324500.0
2014-10-01 09:30:00,41.86,41.88,41.4,41.46,835700.0,28.9492,28.9631,28.6311,28.6726,835700.0
2014-10-01 10:00:00,41.45,41.64,41.39,41.62,714500.0,28.6657,28.7971,28.6242,28.7833,714500.0
2014-10-01 10:30:00,41.62,41.68,41.43,41.68,329800.0,28.7833,28.8247,28.6519,28.8247,329800.0
2014-10-01 11:00:00,41.68,41.72,41.6,41.64,248200.0,28.8247,28.8524,28.7694,28.7971,248200.0
2014-10-01 11:30:00,41.63,41.64,41.48,41.55,300000.0,28.7902,28.7971,28.6864,28.7348,300000.0
2014-10-01 12:00:00,41.55,41.59,41.49,41.54,249800.0,28.7348,28.7625,28.6933,28.7279,249800.0
2014-10-01 12:30:00,41.54,41.54,41.38,41.39,248200.0,28.7279,28.7279,28.6173,28.6242,248200.0
2014-10-01 13:00:00,41.39,41.44,41.32,41.41,292000.0,28.6242,28.6588,28.5758,28.638,292000.0
2014-10-01 13:30:00,41.42,41.42,41.32,41.33,234300.0,28.6449,28.6449,28.5758,28.5827,234300.0
2014-10-01 14:00:00,41.33,41.37,41.31,41.36,237500.0,28.5827,28.6104,28.5689,28.6034,237500.0
2014-10-01 14:30:00,41.36,41.39,41.27,41.3,170000.0,28.6034,28.6242,28.5412,28.562,170000.0
2014-10-01 15:00:00,41.29,41.32,41.21,41.29,495200.0,28.555,28.5758,28.4997,28.555,495200.0
2014-10-01 15:30:00,41.28,41.39,41.26,41.26,967900.0,28.5481,28.6242,28.5343,28.5343,967900.0
2014-10-02 09:30:00,41.2,41.48,41.19,41.4,510700.0,28.4928,28.6864,28.4859,28.6311,510700.0
2014-10-02 10:00:00,41.39,41.42,41.28,41.36,600400.0,28.6242,28.6449,28.5481,28.6034,600400.0
2014-10-02 10:30:00,41.35,41.35,41.09,41.14,698400.0,28.5965,28.5965,28.4167,28.4513,698400.0
2014-10-02 11:00:00,41.14,41.21,41.08,41.09,366800.0,28.4513,28.4997,28.4098,28.4167,366800.0
2014-10-02 11:30:00,41.1,41.13,40.97,41.1,512300.0,28.4236,28.4444,28.3337,28.4236,512300.0
2014-10-02 12:00:00,41.11,41.2,41.08,41.18,216400.0,28.4306,28.4928,28.4098,28.479,216400.0
2014-10-02 12:30:00,41.18,41.27,41.09,41.24,313500.0,28.479,28.5412,28.4167,28.5205,313500.0
2014-10-02 13:00:00,41.24,41.39,41.2,41.35,315700.0,28.5205,28.6242,28.4928,28.5965,315700.0
2014-10-02 13:30:00,41.36,41.36,41.24,41.27,289400.0,28.6034,28.6034,28.5205,28.5412,289400.0
2014-10-02 14:00:00,41.27,41.38,41.26,41.38,186200.0,28.5412,28.6173,28.5343,28.6173,186200.0
2014-10-02 14:30:00,41.37,41.47,41.3,41.43,390400.0,28.6104,28.6795,28.562,28.6519,390400.0
2014-10-02 15:00:00,41.42,41.43,41.3,41.34,232800.0,28.6449,28.6519,28.562,28.5896,232800.0
2014-10-02 15:30:00,41.33,41.34,41.25,41.27,675300.0,28.5827,28.5896,28.5274,28.5412,675300.0
2014-10-03 09:30:00,41.62,41.75,41.5,41.69,548900.0,28.7833,28.8732,28.7003,28.8317,548900.0
2014-10-03 10:00:00,41.69,41.76,41.63,41.67,350300.0,28.8317,28.8801,28.7902,28.8178,350300.0
2014-10-03 10:30:00,41.67,41.69,41.6,41.66,331900.0,28.8178,28.8317,28.7694,28.8109,331900.0
2014-10-03 11:00:00,41.65,41.74,41.62,41.69,233300.0,28.804,28.8662,28.7833,28.8317,233300.0
2014-10-03 11:30:00,41.69,41.72,41.63,41.64,207100.0,28.8317,28.8524,28.7902,28.7971,207100.0
2014-10-03 12:00:00,41.64,41.68,41.6,41.64,427900.0,28.7971,28.8247,28.7694,28.7971,427900.0
2014-10-03 12:30:00,41.64,41.75,41.64,41.71,168700.0,28.7971,28.8732,28.7971,28.8455,168700.0
2014-10-03 13:00:00,41.71,41.73,41.66,41.66,174700.0,28.8455,28.8593,28.8109,28.8109,174700.0
2014-10-03 13:30:00,41.66,41.69,41.62,41.66,165500.0,28.8109,28.8317,28.7833,28.8109,165500.0
2014-10-03 14:00:00,41.66,41.71,41.64,41.66,302700.0,28.8109,28.8455,28.7971,28.8109,302700.0
2014-10-03 14:30:00,41.66,41.72,41.66,41.69,140300.0,28.8109,28.8524,28.8109,28.8317,140300.0
2014-10-03 15:00:00,41.69,41.73,41.62,41.66,237300.0,28.8317,28.8593,28.7833,28.8109,237300.0
2014-10-03 15:30:00,41.65,41.75,41.61,41.67,911300.0,28.804,28.8732,28.7763,28.8178,911300.0
2014-10-06 09:30:00,41.91,41.92,41.69,41.7,290200.0,28.9838,28.9907,28.8317,28.8386,290200.0
2014-10-06 10:00:00,41.7,41.74,41.54,41.62,490000.0,28.8386,28.8662,28.7279,28.7833,490000.0
2014-10-06 10:30:00,41.63,41.79,41.59,41.69,291500.0,28.7902,28.9008,28.7625,28.8317,291500.0
2014-10-06 11:00:00,41.7,41.85,41.67,41.71,260100.0,28.8386,28.9423,28.8178,28.8455,260100.0
2014-10-06 11:30:00,41.72,41.74,41.54,41.59,343200.0,28.8524,28.8662,28.7279,28.7625,343200.0
2014-10-06 12:00:00,41.59,41.63,41.57,41.59,108600.0,28.7625,28.7902,28.7487,28.7625,108600.0
2014-10-06 12:30:00,41.59,41.59,41.5,41.52,160500.0,28.7625,28.7625,28.7003,28.7141,160500.0
2014-10-06 13:00:00,41.52,41.64,41.49,41.63,91000.0,28.7141,28.7971,28.6933,28.7902,91000.0
2014-10-06 13:30:00,41.63,41.65,41.56,41.6,172100.0,28.7902,28.804,28.7418,28.7694,172100.0
2014-10-06 14:00:00,41.61,41.65,41.54,41.63,148100.0,28.7763,28.804,28.7279,28.7902,148100.0
2014-10-06 14:30:00,41.62,41.66,41.59,41.59,114100.0,28.7833,28.8109,28.7625,28.7625,114100.0
2014-10-06 15:00:00,41.59,41.62,41.52,41.6,247500.0,28.7625,28.7833,28.7141,28.7694,247500.0
2014-10-06 15:30:00,41.59,41.61,41.51,41.53,532400.0,28.7625,28.7763,28.7072,28.721,532400.0
2014-10-07 09:30:00,41.06,41.2,40.86,41.03,804300.0,28.396,28.4928,28.2577,28.3752,804300.0
2014-10-07 10:00:00,41.03,41.19,41.02,41.16,439300.0,28.3752,28.4859,28.3683,28.4651,439300.0
2014-10-07 10:30:00,41.17,41.27,41.09,41.1,328500.0,28.472,28.5412,28.4167,28.4236,328500.0
2014-10-07 11:00:00,41.1,41.12,40.98,41.01,282200.0,28.4236,28.4375,28.3406,28.3614,282200.0
2014-10-07 11:30:00,41.01,41.13,40.98,41.06,235400.0,28.3614,28.4444,28.3406,28.396,235400.0
2014-10-07 12:00:00,41.06,41.13,41.03,41.05,303400.0,28.396,28.4444,28.3752,28.3891,303400.0
2014-10-07 12:30:00,41.06,41.08,40.97,41.05,229600.0,28.396,28.4098,28.3337,28.3891,229600.0
2014-10-07 13:00:00,41.05,41.05,40.94,41.04,341300.0,28.3891,28.3891,28.313,28.3821,341300.0
2014-10-07 13:30:00,41.04,41.05,40.94,40.97,234500.0,28.3821,28.3891,28.313,28.3337,234500.0
2014-10-07 14:00:00,40.96,40.98,40.83,40.85,307800.0,28.3268,28.3406,28.2369,28.2507,307800.0
2014-10-07 14:30:00,40.85,40.88,40.8,40.83,422800.0,28.2507,28.2715,28.2162,28.2369,422800.0
2014-10-07 15:00:00,40.83,40.84,40.7,40.77,573100.0,28.2369,28.2438,28.147,28.1954,573100.0
2014-10-07 15:30:00,40.78,40.8,40.6,40.6,1323200.0,28.2023,28.2162,28.0778,28.0778,1323200.0
2014-10-08 09:30:00,40.59,40.77,40.55,40.65,551300.0,28.0709,28.1954,28.0433,28.1124,551300.0
2014-10-08 10:00:00,40.66,40.77,40.58,40.69,497000.0,28.1193,28.1954,28.064,28.1401,497000.0
2014-10-08 10:30:00,40.69,40.71,40.48,40.52,363000.0,28.1401,28.1539,27.9949,28.0225,363000.0
2014-10-08 11:00:00,40.52,40.74,40.49,40.72,561900.0,28.0225,28.1747,28.0018,28.1608,561900.0
2014-10-08 11:30:00,40.72,40.76,40.58,40.64,422000.0,28.1608,28.1885,28.064,28.1055,422000.0
2014-10-08 12:00:00,40.64,40.68,40.61,40.61,291100.0,28.1055,28.1332,28.0848,28.0848,291100.0
2014-10-08 12:30:00,40.62,40.65,40.58,40.6,267700.0,28.0917,28.1124,28.064,28.0778,267700.0
2014-10-08 13:00:00,40.6,40.69,40.6,40.66,190800.0,28.0778,28.1401,28.0778,28.1193,190800.0
2014-10-08 13:30:00,40.67,40.8,40.66,40.8,394900.0,28.1263,28.2162,28.1193,28.2162,394900.0
2014-10-08 14:00:00,40.8,41.03,40.79,40.99,500100.0,28.2162,28.3752,28.2092,28.3476,500100.0
2014-10-08 14:30:00,40.99,41.07,40.95,41.0,387100.0,28.3476,28.4029,28.3199,28.3545,387100.0
2014-10-08 15:00:00,41.01,41.19,41.0,41.16,402000.0,28.3614,28.4859,28.3545,28.4651,402000.0
2014-10-08 15:30:00,41.15,41.29,41.13,41.29,1257300.0,28.4582,28.555,28.4444,28.555,1257300.0
2014-10-09 09:30:00,41.39,41.39,41.04,41.08,593400.0,28.6242,28.6242,28.3821,28.4098,593400.0
2014-10-09 10:00:00,41.09,41.21,41.05,41.06,482900.0,28.4167,28.4997,28.3891,28.396,482900.0
2014-10-09 10:30:00,41.06,41.08,40.93,41.07,352800.0,28.396,28.4098,28.3061,28.4029,352800.0
2014-10-09 11:00:00,41.08,41.15,40.95,41.05,504900.0,28.4098,28.4582,28.3199,28.3891,504900.0
2014-10-09 11:30:00,41.06,41.09,40.73,40.83,502500.0,28.396,28.4167,28.1678,28.2369,502500.0
2014-10-09 12:00:00,40.83,40.9,40.71,40.75,286900.0,28.2369,28.2853,28.1539,28.1816,286900.0
2014-10-09 12:30:00,40.74,40.85,40.71,40.84,300200.0,28.1747,28.2507,28.1539,28.2438,300200.0
2014-10-09 13:00:00,40.84,40.85,40.59,40.73,518000.0,28.2438,28.2507,28.0709,28.1678,518000.0
2014-10-09 13:30:00,40.73,40.84,40.61,40.64,437500.0,28.1678,28.2438,28.0848,28.1055,437500.0
2014-10-09 14:00:00,40.63,40.68,40.56,40.61,516800.0,28.0986,28.1332,28.0502,28.0848,516800.0
2014-10-09 14:30:00,40.61,40.73,40.55,40.65,362800.0,28.0848,28.1678,28.0433,28.1124,362800.0
2014-10-09 15:00:00,40.64,40.77,40.62,40.76,529400.0,28.1055,28.1954,28.0917,28.1885,529400.0
2014-10-09 15:30:00,40.76,40.89,40.58,40.58,1280800.0,28.1885,28.2784,28.064,28.064,1280800.0
2014-10-10 09:30:00,40.63,41.02,40.61,40.98,568600.0,28.0986,28.3683,28.0848,28.3406,568600.0
2014-10-10 10:00:00,40.97,41.0,40.66,40.67,426500.0,28.3337,28.3545,28.1193,28.1263,426500.0
2014-10-10 10:30:00,40.67,40.89,40.62,40.74,547400.0,28.1263,28.2784,28.0917,28.1747,547400.0
2014-10-10 11:00:00,40.75,40.79,40.53,40.56,697600.0,28.1816,28.2092,28.0294,28.0502,697600.0
2014-10-10 11:30:00,40.55,40.66,40.46,40.62,581400.0,28.0433,28.1193,27.981,28.0917,581400.0
2014-10-10 12:00:00,40.62,40.82,40.6,40.76,406500.0,28.0917,28.23,28.0778,28.1885,406500.0
2014-10-10 12:30:00,40.77,40.87,40.71,40.73,406100.0,28.1954,28.2646,28.1539,28.1678,406100.0
2014-10-10 13:00:00,40.73,40.77,40.58,40.6,210700.0,28.1678,28.1954,28.064,28.0778,210700.0
2014-10-10 13:30:00,40.61,40.69,40.59,40.64,346000.0,28.0848,28.1401,28.0709,28.1055,346000.0
2014-10-10 14:00:00,40.63,40.66,40.56,40.61,370300.0,28.0986,28.1193,28.0502,28.0848,370300.0
2014-10-10 14:30:00,40.61,40.62,40.4,40.4,391300.0,28.0848,28.0917,27.9395,27.9395,391300.0
2014-10-10 15:00:00,40.41,40.41,40.17,40.29,1674700.0,27.9465,27.9465,27.7805,27.8635,1674700.0
2014-10-10 15:30:00,40.3,40.31,40.06,40.07,1515900.0,27.8704,27.8773,27.7044,27.7113,1515900.0
2014-10-13 09:30:00,40.11,40.24,40.03,40.2,573400.0,27.739,27.8289,27.6837,27.8012,573400.0
2014-10-13 10:00:00,40.2,40.22,40.08,40.1,464100.0,27.8012,27.8151,27.7182,27.7321,464100.0
2014-10-13 10:30:00,40.09,40.3,40.07,40.23,493500.0,27.7251,27.8704,27.7113,27.822,493500.0
2014-10-13 11:00:00,40.24,40.32,40.14,40.25,456800.0,27.8289,27.8842,27.7597,27.8358,456800.0
2014-10-13 11:30:00,40.24,40.39,40.2,40.25,452800.0,27.8289,27.9326,27.8012,27.8358,452800.0
2014-10-13 12:00:00,40.25,40.34,40.21,40.34,635000.0,27.8358,27.898,27.8081,27.898,635000.0
2014-10-13 12:30:00,40.34,40.52,40.34,40.51,410600.0,27.898,28.0225,27.898,28.0156,410600.0
2014-10-13 13:00:00,40.51,40.55,40.38,40.45,327300.0,28.0156,28.0433,27.9257,27.9741,327300.0
2014-10-13 13:30:00,40.45,40.51,40.35,40.4,288700.0,27.9741,28.0156,27.905,27.9395,288700.0
2014-10-13 14:00:00,40.39,40.4,40.31,40.34,316200.0,27.9326,27.9395,27.8773,27.898,316200.0
2014-10-13 14:30:00,40.35,40.35,40.25,40.28,365400.0,27.905,27.905,27.8358,27.8565,365400.0
2014-10-13 15:00:00,40.28,40.31,40.14,40.18,430700.0,27.8565,27.8773,27.7597,27.7874,430700.0
2014-10-13 15:30:00,40.19,40.19,39.83,39.87,1569600.0,27.7943,27.7943,27.5453,27.573,1569600.0
2014-10-14 09:30:00,40.0,40.1,39.83,39.98,1344200.0,27.6629,27.7321,27.5453,27.6491,1344200.0
2014-10-14 10:00:00,39.99,40.31,39.95,40.22,920900.0,27.656,27.8773,27.6283,27.8151,920900.0
2014-10-14 10:30:00,40.22,40.32,40.18,40.2,723500.0,27.8151,27.8842,27.7874,27.8012,723500.0
2014-10-14 11:00:00,40.21,40.33,40.14,40.29,504000.0,27.8081,27.8911,27.7597,27.8635,504000.0
2014-10-14 11:30:00,40.28,40.33,40.24,40.29,567900.0,27.8565,27.8911,27.8289,27.8635,567900.0
2014-10-14 12:00:00,40.3,40.48,40.28,40.34,588000.0,27.8704,27.9949,27.8565,27.898,588000.0
2014-10-14 12:30:00,40.34,40.43,40.28,40.36,584000.0,27.898,27.9603,27.8565,27.9119,584000.0
2014-10-14 13:00:00,40.36,40.37,40.27,40.28,291900.0,27.9119,27.9188,27.8496,27.8565,291900.0
2014-10-14 13:30:00,40.28,40.35,40.21,40.34,706900.0,27.8565,27.905,27.8081,27.898,706900.0
2014-10-14 14:00:00,40.34,40.35,40.19,40.23,600900.0,27.898,27.905,27.7943,27.822,600900.0
2014-10-14 14:30:00,40.22,40.28,39.99,40.0,945400.0,27.8151,27.8565,27.656,27.6629,945400.0
2014-10-14 15:00:00,40.0,40.12,39.87,39.94,969200.0,27.6629,27.7459,27.573,27.6214,969200.0
2014-10-14 15:30:00,39.94,39.99,39.87,39.97,1985400.0,27.6214,27.656,27.573,27.6422,1985400.0
2014-10-15 09:30:00,39.58,39.73,38.32,39.37,1386400.0,27.3724,27.4762,26.5011,27.2272,1386400.0
2014-10-15 10:00:00,39.38,39.57,39.15,39.26,758200.0,27.2341,27.3655,27.0751,27.1511,758200.0
2014-10-15 10:30:00,39.26,39.32,39.0,39.21,875500.0,27.1511,27.1926,26.9713,27.1166,875500.0
2014-10-15 11:00:00,39.21,39.31,39.09,39.16,819000.0,27.1166,27.1857,27.0336,27.082,819000.0
2014-10-15 11:30:00,39.18,39.25,38.82,38.93,616400.0,27.0958,27.1442,26.8469,26.9229,616400.0
2014-10-15 12:00:00,38.93,38.95,38.64,38.73,581700.0,26.9229,26.9368,26.7224,26.7846,581700.0
2014-10-15 12:30:00,38.72,38.74,38.42,38.52,682200.0,26.7777,26.7915,26.5702,26.6394,682200.0
2014-10-15 13:00:00,38.52,38.73,38.29,38.35,636800.0,26.6394,26.7846,26.4803,26.5218,636800.0
2014-10-15 13:30:00,38.35,38.55,38.31,38.4,492500.0,26.5218,26.6601,26.4941,26.5564,492500.0
2014-10-15 14:00:00,38.4,38.57,38.31,38.46,799900.0,26.5564,26.674,26.4941,26.5979,799900.0
2014-10-15 14:30:00,38.47,38.74,38.44,38.64,684800.0,26.6048,26.7915,26.5841,26.7224,684800.0
2014-10-15 15:00:00,38.64,38.8,38.52,38.79,1047300.0,26.7224,26.833,26.6394,26.8261,1047300.0
2014-10-15 15:30:00,38.79,39.02,38.74,38.94,2161000.0,26.8261,26.9852,26.7915,26.9298,2161000.0
2014-10-16 09:30:00,38.15,38.94,38.1,38.94,981900.0,26.3835,26.9298,26.3489,26.9298,981900.0
2014-10-16 10:00:00,38.93,39.17,38.61,38.83,1177200.0,26.9229,27.0889,26.7016,26.8538,1177200.0
2014-10-16 10:30:00,38.82,39.16,38.79,39.0,828900.0,26.8469,27.082,26.8261,26.9713,828900.0
2014-10-16 11:00:00,39.01,39.21,38.93,39.18,514600.0,26.9782,27.1166,26.9229,27.0958,514600.0
2014-10-16 11:30:00,39.19,39.3,39.03,39.07,524000.0,27.1027,27.1788,26.9921,27.0197,524000.0
2014-10-16 12:00:00,39.06,39.19,38.99,39.14,395600.0,27.0128,27.1027,26.9644,27.0682,395600.0
2014-10-16 12:30:00,39.13,39.2,39.02,39.17,469000.0,27.0612,27.1096,26.9852,27.0889,469000.0
2014-10-16 13:00:00,39.17,39.4,39.17,39.37,454500.0,27.0889,27.248,27.0889,27.2272,454500.0
2014-10-16 13:30:00,39.36,39.39,39.21,39.24,563300.0,27.2203,27.241,27.1166,27.1373,563300.0
2014-10-16 14:00:00,39.24,39.28,39.1,39.2,770200.0,27.1373,27.165,27.0405,27.1096,770200.0
2014-10-16 14:30:00,39.2,39.26,38.99,39.09,567300.0,27.1096,27.1511,26.9644,27.0336,567300.0
2014-10-16 15:00:00,39.09,39.2,39.0,39.16,609500.0,27.0336,27.1096,26.9713,27.082,609500.0
2014-10-16 15:30:00,39.16,39.2,39.06,39.1,1470100.0,27.082,27.1096,27.0128,27.0405,1470100.0
2014-10-17 09:30:00,39.64,39.67,39.18,39.23,934400.0,27.4139,27.4347,27.0958,27.1304,934400.0
2014-10-17 10:00:00,39.23,39.53,39.23,39.53,523800.0,27.1304,27.3379,27.1304,27.3379,523800.0
2014-10-17 10:30:00,39.53,39.62,39.39,39.47,413600.0,27.3379,27.4001,27.241,27.2964,413600.0
2014-10-17 11:00:00,39.47,39.57,39.43,39.53,351500.0,27.2964,27.3655,27.2687,27.3379,351500.0
2014-10-17 11:30:00,39.53,39.66,39.52,39.57,241900.0,27.3379,27.4278,27.331,27.3655,241900.0
2014-10-17 12:00:00,39.57,39.6,39.44,39.49,450700.0,27.3655,27.3863,27.2756,27.3102,450700.0
2014-10-17 12:30:00,39.5,39.59,39.49,39.58,689800.0,27.3171,27.3794,27.3102,27.3724,689800.0
2014-10-17 13:00:00,39.58,39.65,39.51,39.57,702200.0,27.3724,27.4209,27.324,27.3655,702200.0
2014-10-17 13:30:00,39.56,39.59,39.41,39.46,304200.0,27.3586,27.3794,27.2549,27.2895,304200.0
2014-10-17 14:00:00,39.46,39.47,39.23,39.29,504700.0,27.2895,27.2964,27.1304,27.1719,504700.0
2014-10-17 14:30:00,39.3,39.37,39.23,39.36,472900.0,27.1788,27.2272,27.1304,27.2203,472900.0
2014-10-17 15:00:00,39.37,39.47,39.26,39.4,601400.0,27.2272,27.2964,27.1511,27.248,601400.0
2014-10-17 15:30:00,39.4,39.5,39.34,39.39,1819500.0,27.248,27.3171,27.2065,27.241,1819500.0
2014-10-20 09:30:00,39.2,39.5,39.18,39.42,559700.0,27.1096,27.3171,27.0958,27.2618,559700.0
2014-10-20 10:00:00,39.43,39.56,39.38,39.5,276300.0,27.2687,27.3586,27.2341,27.3171,276300.0
2014-10-20 10:30:00,39.5,39.57,39.45,39.47,285000.0,27.3171,27.3655,27.2825,27.2964,285000.0
2014-10-20 11:00:00,39.47,39.59,39.4,39.52,288900.0,27.2964,27.3794,27.248,27.331,288900.0
2014-10-20 11:30:00,39.52,39.52,39.41,39.47,273700.0,27.331,27.331,27.2549,27.2964,273700.0
2014-10-20 12:00:00,39.48,39.51,39.36,39.37,176900.0,27.3033,27.324,27.2203,27.2272,176900.0
2014-10-20 12:30:00,39.37,39.38,39.26,39.27,349300.0,27.2272,27.2341,27.1511,27.1581,349300.0
2014-10-20 13:00:00,39.27,39.4,39.24,39.39,283900.0,27.1581,27.248,27.1373,27.241,283900.0
2014-10-20 13:30:00,39.38,39.41,39.35,39.36,283500.0,27.2341,27.2549,27.2134,27.2203,283500.0
2014-10-20 14:00:00,39.37,39.42,39.35,39.37,361000.0,27.2272,27.2618,27.2134,27.2272,361000.0
2014-10-20 14:30:00,39.37,39.37,39.29,39.34,301900.0,27.2272,27.2272,27.1719,27.2065,301900.0
2014-10-20 15:00:00,39.34,39.41,39.31,39.32,510300.0,27.2065,27.2549,27.1857,27.1926,510300.0
2014-10-20 15:30:00,39.31,39.42,39.31,39.38,978200.0,27.1857,27.2618,27.1857,27.2341,978200.0
2014-10-21 09:30:00,39.71,39.97,39.64,39.85,803700.0,27.4624,27.6422,27.4139,27.5592,803700.0
2014-10-21 10:00:00,39.85,40.07,39.83,39.91,816700.0,27.5592,27.7113,27.5453,27.6007,816700.0
2014-10-21 10:30:00,39.91,40.04,39.9,40.0,412800.0,27.6007,27.6906,27.5937,27.6629,412800.0
2014-10-21 11:00:00,40.0,40.01,39.9,39.94,378200.0,27.6629,27.6698,27.5937,27.6214,378200.0
2014-10-21 11:30:00,39.94,40.19,39.9,40.18,482100.0,27.6214,27.7943,27.5937,27.7874,482100.0
2014-10-21 12:00:00,40.18,40.22,40.11,40.11,310900.0,27.7874,27.8151,27.739,27.739,310900.0
2014-10-21 12:30:00,40.12,40.14,40.06,40.12,397400.0,27.7459,27.7597,27.7044,27.7459,397400.0
2014-10-21 13:00:00,40.12,40.17,40.03,40.15,449000.0,27.7459,27.7805,27.6837,27.7666,449000.0
2014-10-21 13:30:00,40.15,40.25,40.13,40.19,443900.0,27.7666,27.8358,27.7528,27.7943,443900.0
2014-10-21 14:00:00,40.19,40.25,40.16,40.21,417400.0,27.7943,27.8358,27.7736,27.8081,417400.0
2014-10-21 14:30:00,40.21,40.27,40.2,40.27,363800.0,27.8081,27.8496,27.8012,27.8496,363800.0
2014-10-21 15:00:00,40.27,40.28,40.19,40.28,865300.0,27.8496,27.8565,27.7943,27.8565,865300.0
2014-10-21 15:30:00,40.27,40.32,40.25,40.26,1537000.0,27.8496,27.8842,27.8358,27.8427,1537000.0
2014-10-22 09:30:00,40.22,40.68,40.2,40.23,979700.0,27.8151,28.1332,27.8012,27.822,979700.0
2014-10-22 10:00:00,40.24,40.31,40.16,40.21,648500.0,27.8289,27.8773,27.7736,27.8081,648500.0
2014-10-22 10:30:00,40.21,40.43,40.19,40.4,706000.0,27.8081,27.9603,27.7943,27.9395,706000.0
2014-10-22 11:00:00,40.39,40.49,40.32,40.45,501900.0,27.9326,28.0018,27.8842,27.9741,501900.0
2014-10-22 11:30:00,40.45,40.59,40.42,40.58,553800.0,27.9741,28.0709,27.9534,28.064,553800.0
2014-10-22 12:00:00,40.57,40.58,40.26,40.3,319700.0,28.0571,28.064,27.8427,27.8704,319700.0
2014-10-22 12:30:00,40.3,40.3,40.19,40.22,471300.0,27.8704,27.8704,27.7943,27.8151,471300.0
2014-10-22 13:00:00,40.22,40.25,40.19,40.24,482200.0,27.8151,27.8358,27.7943,27.8289,482200.0
2014-10-22 13:30:00,40.23,40.25,40.02,40.04,934300.0,27.822,27.8358,27.6767,27.6906,934300.0
2014-10-22 14:00:00,40.04,40.21,39.99,40.08,684000.0,27.6906,27.8081,27.656,27.7182,684000.0
2014-10-22 14:30:00,40.08,40.14,40.03,40.13,714800.0,27.7182,27.7597,27.6837,27.7528,714800.0
2014-10-22 15:00:00,40.12,40.14,40.04,40.05,691100.0,27.7459,27.7597,27.6906,27.6975,691100.0
2014-10-22 15:30:00,40.05,40.05,39.87,39.9,1653800.0,27.6975,27.6975,27.573,27.5937,1653800.0
2014-10-23 09:30:00,40.41,40.48,40.23,40.24,628600.0,27.9465,27.9949,27.822,27.8289,628600.0
2014-10-23 10:00:00,40.23,40.43,40.22,40.39,418000.0,27.822,27.9603,27.8151,27.9326,418000.0
2014-10-23 10:30:00,40.39,40.59,40.34,40.54,585100.0,27.9326,28.0709,27.898,28.0364,585100.0
2014-10-23 11:00:00,40.54,40.55,40.45,40.47,528600.0,28.0364,28.0433,27.9741,27.9879,528600.0
2014-10-23 11:30:00,40.46,40.48,40.37,40.37,346200.0,27.981,27.9949,27.9188,27.9188,346200.0
2014-10-23 12:00:00,40.38,40.46,40.38,40.45,223700.0,27.9257,27.981,27.9257,27.9741,223700.0
2014-10-23 12:30:00,40.44,40.47,40.42,40.45,261800.0,27.9672,27.9879,27.9534,27.9741,261800.0
2014-10-23 13:00:00,40.45,40.56,40.45,40.56,327600.0,27.9741,28.0502,27.9741,28.0502,327600.0
2014-10-23 13:30:00,40.55,40.62,40.54,40.57,289400.0,28.0433,28.0917,28.0364,28.0571,289400.0
2014-10-23 14:00:00,40.57,40.64,40.57,40.63,395400.0,28.0571,28.1055,28.0571,28.0986,395400.0
2014-10-23 14:30:00,40.63,40.67,40.5,40.55,574900.0,28.0986,28.1263,28.0087,28.0433,574900.0
2014-10-23 15:00:00,40.54,40.59,40.45,40.48,977100.0,28.0364,28.0709,27.9741,27.9949,977100.0
2014-10-23 15:30:00,40.47,40.56,40.33,40.4,1281100.0,27.9879,28.0502,27.8911,27.9395,1281100.0
2014-10-24 09:30:00,40.33,40.7,40.3,40.52,446000.0,27.8911,28.147,27.8704,28.0225,446000.0
2014-10-24 10:00:00,40.51,40.67,40.47,40.56,424400.0,28.0156,28.1263,27.9879,28.0502,424400.0
2014-10-24 10:30:00,40.56,40.79,40.56,40.78,376600.0,28.0502,28.2092,28.0502,28.2023,376600.0
2014-10-24 11:00:00,40.79,40.8,40.73,40.73,360100.0,28.2092,28.2162,28.1678,28.1678,360100.0
2014-10-24 11:30:00,40.73,40.88,40.71,40.85,598700.0,28.1678,28.2715,28.1539,28.2507,598700.0
2014-10-24 12:00:00,40.85,40.97,40.84,40.88,473500.0,28.2507,28.3337,28.2438,28.2715,473500.0
2014-10-24 12:30:00,40.88,40.94,40.88,40.91,339700.0,28.2715,28.313,28.2715,28.2922,339700.0
2014-10-24 13:00:00,40.92,40.93,40.81,40.81,332600.0,28.2992,28.3061,28.2231,28.2231,332600.0
2014-10-24 13:30:00,40.81,40.91,40.81,40.86,276000.0,28.2231,28.2922,28.2231,28.2577,276000.0
2014-10-24 14:00:00,40.86,40.99,40.86,40.96,367300.0,28.2577,28.3476,28.2577,28.3268,367300.0
2014-10-24 14:30:00,40.96,40.99,40.93,40.97,351100.0,28.3268,28.3476,28.3061,28.3337,351100.0
2014-10-24 15:00:00,40.97,40.98,40.86,40.89,511400.0,28.3337,28.3406,28.2577,28.2784,511400.0
2014-10-24 15:30:00,40.88,40.94,40.87,40.89,883800.0,28.2715,28.313,28.2646,28.2784,883800.0
2014-10-27 09:30:00,40.78,40.99,40.78,40.87,375700.0,28.2023,28.3476,28.2023,28.2646,375700.0
2014-10-27 10:00:00,40.88,40.94,40.8,40.88,301700.0,28.2715,28.313,28.2162,28.2715,301700.0
2014-10-27 10:30:00,40.87,40.96,40.82,40.93,206600.0,28.2646,28.3268,28.23,28.3061,206600.0
2014-10-27 11:00:00,40.94,41.02,40.91,40.96,177600.0,28.313,28.3683,28.2922,28.3268,177600.0
2014-10-27 11:30:00,40.96,40.99,40.85,40.87,177600.0,28.3268,28.3476,28.2507,28.2646,177600.0
2014-10-27 12:00:00,40.86,40.93,40.85,40.88,170600.0,28.2577,28.3061,28.2507,28.2715,170600.0
2014-10-27 12:30:00,40.88,40.96,40.86,40.91,169500.0,28.2715,28.3268,28.2577,28.2922,169500.0
2014-10-27 13:00:00,40.9,41.02,40.9,40.98,199600.0,28.2853,28.3683,28.2853,28.3406,199600.0
2014-10-27 13:30:00,40.99,41.0,40.93,40.94,213200.0,28.3476,28.3545,28.3061,28.313,213200.0
2014-10-27 14:00:00,40.94,40.98,40.91,40.93,269400.0,28.313,28.3406,28.2922,28.3061,269400.0
2014-10-27 14:30:00,40.92,40.96,40.9,40.91,289700.0,28.2992,28.3268,28.2853,28.2922,289700.0
2014-10-27 15:00:00,40.92,40.94,40.89,40.9,312600.0,28.2992,28.313,28.2784,28.2853,312600.0
2014-10-27 15:30:00,40.9,41.0,40.89,40.95,776400.0,28.2853,28.3545,28.2784,28.3199,776400.0
2014-10-28 09:30:00,41.08,41.37,41.04,41.37,315700.0,28.4098,28.6104,28.3821,28.6104,315700.0
2014-10-28 10:00:00,41.37,41.4,41.28,41.3,320300.0,28.6104,28.6311,28.5481,28.562,320300.0
2014-10-28 10:30:00,41.3,41.32,41.21,41.27,249900.0,28.562,28.5758,28.4997,28.5412,249900.0
2014-10-28 11:00:00,41.27,41.4,41.27,41.35,260900.0,28.5412,28.6311,28.5412,28.5965,260900.0
2014-10-28 11:30:00,41.34,41.35,41.18,41.21,288800.0,28.5896,28.5965,28.479,28.4997,288800.0
2014-10-28 12:00:00,41.22,41.24,41.18,41.24,188900.0,28.5066,28.5205,28.479,28.5205,188900.0
2014-10-28 12:30:00,41.24,41.25,41.15,41.21,185500.0,28.5205,28.5274,28.4582,28.4997,185500.0
2014-10-28 13:00:00,41.21,41.27,41.21,41.25,140700.0,28.4997,28.5412,28.4997,28.5274,140700.0
2014-10-28 13:30:00,41.25,41.3,41.22,41.29,177700.0,28.5274,28.562,28.5066,28.555,177700.0
2014-10-28 14:00:00,41.29,41.32,41.25,41.31,198200.0,28.555,28.5758,28.5274,28.5689,198200.0
2014-10-28 14:30:00,41.31,41.41,41.3,41.39,328700.0,28.5689,28.638,28.562,28.6242,328700.0
2014-10-28 15:00:00,41.38,41.5,41.38,41.47,437200.0,28.6173,28.7003,28.6173,28.6795,437200.0
2014-10-28 15:30:00,41.48,41.54,41.45,41.53,1231200.0,28.6864,28.7279,28.6657,28.721,1231200.0
2014-10-29 09:30:00,41.45,41.73,41.4,41.73,485100.0,28.6657,28.8593,28.6311,28.8593,485100.0
2014-10-29 10:00:00,41.73,41.79,41.67,41.71,431000.0,28.8593,28.9008,28.8178,28.8455,431000.0
2014-10-29 10:30:00,41.71,41.77,41.55,41.55,523100.0,28.8455,28.887,28.7348,28.7348,523100.0
2014-10-29 11:00:00,41.56,41.56,41.49,41.55,344800.0,28.7418,28.7418,28.6933,28.7348,344800.0
2014-10-29 11:30:00,41.55,41.58,41.51,41.55,297200.0,28.7348,28.7556,28.7072,28.7348,297200.0
2014-10-29 12:00:00,41.56,41.56,41.46,41.5,184500.0,28.7418,28.7418,28.6726,28.7003,184500.0
2014-10-29 12:30:00,41.5,41.56,41.49,41.55,168200.0,28.7003,28.7418,28.6933,28.7348,168200.0
2014-10-29 13:00:00,41.54,41.6,41.51,41.58,132100.0,28.7279,28.7694,28.7072,28.7556,132100.0
2014-10-29 13:30:00,41.57,41.59,41.48,41.57,177100.0,28.7487,28.7625,28.6864,28.7487,177100.0
2014-10-29 14:00:00,41.56,41.86,41.43,41.84,653600.0,28.7418,28.9492,28.6519,28.9354,653600.0
2014-10-29 14:30:00,41.84,41.89,41.69,41.8,580700.0,28.9354,28.97,28.8317,28.9077,580700.0
2014-10-29 15:00:00,41.8,41.82,41.65,41.8,529700.0,28.9077,28.9216,28.804,28.9077,529700.0
2014-10-29 15:30:00,41.8,41.95,41.8,41.82,1165700.0,28.9077,29.0115,28.9077,28.9216,1165700.0
2014-10-30 09:30:00,41.67,41.91,41.58,41.82,568100.0,28.8178,28.9838,28.7556,28.9216,568100.0
2014-10-30 10:00:00,41.83,41.93,41.79,41.86,726200.0,28.9285,28.9976,28.9008,28.9492,726200.0
2014-10-30 10:30:00,41.87,41.9,41.81,41.88,337200.0,28.9561,28.9769,28.9147,28.9631,337200.0
2014-10-30 11:00:00,41.88,42.0,41.87,41.98,445300.0,28.9631,29.0461,28.9561,29.0322,445300.0
2014-10-30 11:30:00,41.98,42.02,41.92,42.01,342000.0,29.0322,29.0599,28.9907,29.053,342000.0
2014-10-30 12:00:00,42.02,42.05,41.99,42.01,242700.0,29.0599,29.0806,29.0391,29.053,242700.0
2014-10-30 12:30:00,42.01,42.08,42.01,42.08,168800.0,29.053,29.1014,29.053,29.1014,168800.0
2014-10-30 13:00:00,42.08,42.23,42.04,42.21,116400.0,29.1014,29.2051,29.0737,29.1913,116400.0
2014-10-30 13:30:00,42.21,42.3,42.16,42.25,255400.0,29.1913,29.2535,29.1567,29.2189,255400.0
2014-10-30 14:00:00,42.24,42.34,42.24,42.25,389700.0,29.212,29.2812,29.212,29.2189,389700.0
2014-10-30 14:30:00,42.25,42.29,42.05,42.1,283600.0,29.2189,29.2466,29.0806,29.1152,283600.0
2014-10-30 15:00:00,42.1,42.17,42.04,42.07,457600.0,29.1152,29.1636,29.0737,29.0945,457600.0
2014-10-30 15:30:00,42.08,42.14,42.04,42.13,1084900.0,29.1014,29.1429,29.0737,29.136,1084900.0
2014-10-31 09:30:00,42.54,42.6,42.39,42.41,802700.0,29.4195,29.461,29.3158,29.3296,802700.0
2014-10-31 10:00:00,42.41,42.45,42.36,42.42,804600.0,29.3296,29.3573,29.295,29.3365,804600.0
2014-10-31 10:30:00,42.43,42.46,42.38,42.42,882600.0,29.3434,29.3642,29.3088,29.3365,882600.0
2014-10-31 11:00:00,42.42,42.49,42.42,42.48,426500.0,29.3365,29.3849,29.3365,29.378,426500.0
2014-10-31 11:30:00,42.49,42.6,42.48,42.53,462200.0,29.3849,29.461,29.378,29.4126,462200.0
2014-10-31 12:00:00,42.54,42.54,42.41,42.43,339300.0,29.4195,29.4195,29.3296,29.3434,339300.0
2014-10-31 12:30:00,42.43,42.55,42.43,42.55,181300.0,29.3434,29.4264,29.3434,29.4264,181300.0
2014-10-31 13:00:00,42.54,42.57,42.51,42.54,240500.0,29.4195,29.4402,29.3988,29.4195,240500.0
2014-10-31 13:30:00,42.55,42.57,42.49,42.53,300000.0,29.4264,29.4402,29.3849,29.4126,300000.0
2014-10-31 14:00:00,42.52,42.6,42.51,42.56,513500.0,29.4057,29.461,29.3988,29.4333,513500.0
2014-10-31 14:30:00,42.56,42.58,42.5,42.53,352300.0,29.4333,29.4472,29.3918,29.4126,352300.0
2014-10-31 15:00:00,42.53,42.54,42.47,42.52,381100.0,29.4126,29.4195,29.3711,29.4057,381100.0
2014-10-31 15:30:00,42.52,42.6,42.51,42.57,1221800.0,29.4057,29.461,29.3988,29.4402,1221800.0
2014-11-03 09:30:00,42.39,42.69,42.39,42.67,387900.0,29.3158,29.5232,29.3158,29.5094,387900.0
2014-11-03 10:00:00,42.67,42.89,42.65,42.77,625700.0,29.5094,29.6616,29.4956,29.5786,625700.0
2014-11-03 10:30:00,42.78,42.93,42.76,42.93,213900.0,29.5855,29.6892,29.5716,29.6892,213900.0
2014-11-03 11:00:00,42.92,42.94,42.8,42.87,424600.0,29.6823,29.6961,29.5993,29.6477,424600.0
2014-11-03 11:30:00,42.86,42.94,42.82,42.87,222700.0,29.6408,29.6961,29.6131,29.6477,222700.0
2014-11-03 12:00:00,42.87,42.91,42.84,42.88,141600.0,29.6477,29.6754,29.627,29.6546,141600.0
2014-11-03 12:30:00,42.88,42.89,42.83,42.84,184700.0,29.6546,29.6616,29.6201,29.627,184700.0
2014-11-03 13:00:00,42.84,43.0,42.83,42.98,415400.0,29.627,29.7376,29.6201,29.7238,415400.0
2014-11-03 13:30:00,42.98,42.99,42.93,42.95,314900.0,29.7238,29.7307,29.6892,29.703,314900.0
2014-11-03 14:00:00,42.95,42.96,42.91,42.93,377400.0,29.703,29.71,29.6754,29.6892,377400.0
2014-11-03 14:30:00,42.92,42.93,42.88,42.9,420300.0,29.6823,29.6892,29.6546,29.6685,420300.0
2014-11-03 15:00:00,42.9,42.91,42.8,42.82,703600.0,29.6685,29.6754,29.5993,29.6131,703600.0
2014-11-03 15:30:00,42.81,42.93,42.81,42.9,1323000.0,29.6062,29.6892,29.6062,29.6685,1323000.0
2014-11-04 09:30:00,42.76,42.95,42.74,42.93,615200.0,29.5716,29.703,29.5578,29.6892,615200.0
2014-11-04 10:00:00,42.94,43.0,42.89,42.89,311700.0,29.6961,29.7376,29.6616,29.6616,311700.0
2014-11-04 10:30:00,42.89,42.94,42.83,42.9,510300.0,29.6616,29.6961,29.6201,29.6685,510300.0
2014-11-04 11:00:00,42.9,42.92,42.78,42.9,492600.0,29.6685,29.6823,29.5855,29.6685,492600.0
2014-11-04 11:30:00,42.89,42.92,42.86,42.91,265300.0,29.6616,29.6823,29.6408,29.6754,265300.0
2014-11-04 12:00:00,42.9,43.03,42.9,43.01,205500.0,29.6685,29.7584,29.6685,29.7445,205500.0
2014-11-04 12:30:00,43.01,43.08,42.98,43.06,192000.0,29.7445,29.7929,29.7238,29.7791,192000.0
2014-11-04 13:00:00,43.06,43.07,43.01,43.04,276700.0,29.7791,29.786,29.7445,29.7653,276700.0
2014-11-04 13:30:00,43.04,43.18,43.01,43.14,320300.0,29.7653,29.8621,29.7445,29.8344,320300.0
2014-11-04 14:00:00,43.15,43.18,43.05,43.05,276000.0,29.8414,29.8621,29.7722,29.7722,276000.0
2014-11-04 14:30:00,43.05,43.13,43.03,43.09,301300.0,29.7722,29.8275,29.7584,29.7999,301300.0
2014-11-04 15:00:00,43.09,43.14,43.07,43.1,418100.0,29.7999,29.8344,29.786,29.8068,418100.0
2014-11-04 15:30:00,43.1,43.17,43.06,43.15,1337500.0,29.8068,29.8552,29.7791,29.8414,1337500.0
2014-11-05 09:30:00,43.4,43.55,43.25,43.42,430700.0,30.0143,30.118,29.9105,30.0281,430700.0
2014-11-05 10:00:00,43.42,43.42,43.26,43.29,612800.0,30.0281,30.0281,29.9174,29.9382,612800.0
2014-11-05 10:30:00,43.28,43.29,43.14,43.22,557700.0,29.9313,29.9382,29.8344,29.8898,557700.0
2014-11-05 11:00:00,43.23,43.3,43.21,43.24,309700.0,29.8967,29.9451,29.8829,29.9036,309700.0
2014-11-05 11:30:00,43.23,43.29,43.19,43.28,211600.0,29.8967,29.9382,29.869,29.9313,211600.0
2014-11-05 12:00:00,43.28,43.4,43.27,43.3,206200.0,29.9313,30.0143,29.9243,29.9451,206200.0
2014-11-05 12:30:00,43.3,43.38,43.28,43.38,215800.0,29.9451,30.0004,29.9313,30.0004,215800.0
2014-11-05 13:00:00,43.37,43.41,43.3,43.33,175100.0,29.9935,30.0212,29.9451,29.9658,175100.0
2014-11-05 13:30:00,43.33,43.34,43.19,43.23,295700.0,29.9658,29.9728,29.869,29.8967,295700.0
2014-11-05 14:00:00,43.23,43.34,43.2,43.33,363100.0,29.8967,29.9728,29.8759,29.9658,363100.0
2014-11-05 14:30:00,43.33,43.43,43.31,43.42,290300.0,29.9658,30.035,29.952,30.0281,290300.0
2014-11-05 15:00:00,43.43,43.45,43.36,43.4,303700.0,30.035,30.0488,29.9866,30.0143,303700.0
2014-11-05 15:30:00,43.4,43.52,43.39,43.51,1341100.0,30.0143,30.0972,30.0073,30.0903,1341100.0
2014-11-06 09:30:00,43.46,43.55,43.32,43.39,522200.0,30.0557,30.118,29.9589,30.0073,522200.0
2014-11-06 10:00:00,43.39,43.48,43.31,43.48,524700.0,30.0073,30.0696,29.952,30.0696,524700.0
2014-11-06 10:30:00,43.48,43.65,43.4,43.61,205800.0,30.0696,30.1871,30.0143,30.1595,205800.0
2014-11-06 11:00:00,43.61,43.78,43.6,43.74,391000.0,30.1595,30.2771,30.1526,30.2494,391000.0
2014-11-06 11:30:00,43.73,43.76,43.65,43.68,245800.0,30.2425,30.2632,30.1871,30.2079,245800.0
2014-11-06 12:00:00,43.68,43.7,43.62,43.69,140800.0,30.2079,30.2217,30.1664,30.2148,140800.0
2014-11-06 12:30:00,43.69,43.73,43.65,43.72,379100.0,30.2148,30.2425,30.1871,30.2356,379100.0
2014-11-06 13:00:00,43.72,43.78,43.71,43.78,169300.0,30.2356,30.2771,30.2286,30.2771,169300.0
2014-11-06 13:30:00,43.78,43.81,43.73,43.77,188100.0,30.2771,30.2978,30.2425,30.2701,188100.0
2014-11-06 14:00:00,43.76,43.81,43.72,43.8,403400.0,30.2632,30.2978,30.2356,30.2909,403400.0
2014-11-06 14:30:00,43.8,43.88,43.8,43.87,683900.0,30.2909,30.3462,30.2909,30.3393,683900.0
2014-11-06 15:00:00,43.86,43.89,43.81,43.89,444100.0,30.3324,30.3531,30.2978,30.3531,444100.0
2014-11-06 15:30:00,43.89,43.93,43.88,43.91,1165500.0,30.3531,30.3808,30.3462,30.367,1165500.0
2014-11-07 09:30:00,43.85,43.85,43.6,43.78,511000.0,30.3255,30.3255,30.1526,30.2771,511000.0
2014-11-07 10:00:00,43.79,43.95,43.77,43.94,475000.0,30.284,30.3946,30.2701,30.3877,475000.0
2014-11-07 10:30:00,43.93,43.94,43.85,43.89,320300.0,30.3808,30.3877,30.3255,30.3531,320300.0
2014-11-07 11:00:00,43.9,43.91,43.84,43.9,268700.0,30.36,30.367,30.3185,30.36,268700.0
2014-11-07 11:30:00,43.9,43.91,43.86,43.87,297900.0,30.36,30.367,30.3324,30.3393,297900.0
2014-11-07 12:00:00,43.87,43.92,43.86,43.9,275800.0,30.3393,30.3739,30.3324,30.36,275800.0
2014-11-07 12:30:00,43.9,43.92,43.88,43.89,204200.0,30.36,30.3739,30.3462,30.3531,204200.0
2014-11-07 13:00:00,43.89,43.92,43.88,43.91,267900.0,30.3531,30.3739,30.3462,30.367,267900.0
2014-11-07 13:30:00,43.91,43.93,43.84,43.84,247100.0,30.367,30.3808,30.3185,30.3185,247100.0
2014-11-07 14:00:00,43.85,43.86,43.77,43.78,696200.0,30.3255,30.3324,30.2701,30.2771,696200.0
2014-11-07 14:30:00,43.79,43.86,43.78,43.79,664500.0,30.284,30.3324,30.2771,30.284,664500.0
2014-11-07 15:00:00,43.79,43.83,43.75,43.76,428500.0,30.284,30.3116,30.2563,30.2632,428500.0
2014-11-07 15:30:00,43.76,43.81,43.73,43.8,923900.0,30.2632,30.2978,30.2425,30.2909,923900.0
2014-11-10 09:30:00,43.77,43.85,43.58,43.82,625400.0,30.2701,30.3255,30.1387,30.3047,625400.0
2014-11-10 10:00:00,43.81,43.84,43.72,43.73,596500.0,30.2978,30.3185,30.2356,30.2425,596500.0
2014-11-10 10:30:00,43.74,43.82,43.72,43.8,361900.0,30.2494,30.3047,30.2356,30.2909,361900.0
2014-11-10 11:00:00,43.81,43.83,43.78,43.81,269200.0,30.2978,30.3116,30.2771,30.2978,269200.0
2014-11-10 11:30:00,43.82,43.85,43.77,43.78,245000.0,30.3047,30.3255,30.2701,30.2771,245000.0
2014-11-10 12:00:00,43.78,43.8,43.74,43.76,163000.0,30.2771,30.2909,30.2494,30.2632,163000.0
2014-11-10 12:30:00,43.76,43.82,43.75,43.81,292000.0,30.2632,30.3047,30.2563,30.2978,292000.0
2014-11-10 13:00:00,43.81,43.82,43.79,43.81,143700.0,30.2978,30.3047,30.284,30.2978,143700.0
2014-11-10 13:30:00,43.81,43.83,43.8,43.8,183600.0,30.2978,30.3116,30.2909,30.2909,183600.0
2014-11-10 14:00:00,43.8,43.81,43.73,43.76,369300.0,30.2909,30.2978,30.2425,30.2632,369300.0
2014-11-10 14:30:00,43.76,43.83,43.75,43.83,304700.0,30.2632,30.3116,30.2563,30.3116,304700.0
2014-11-10 15:00:00,43.83,43.92,43.81,43.91,316100.0,30.3116,30.3739,30.2978,30.367,316100.0
2014-11-10 15:30:00,43.91,43.93,43.85,43.93,756400.0,30.367,30.3808,30.3255,30.3808,756400.0
2014-11-11 09:30:00,43.95,44.08,43.91,44.02,517700.0,30.3946,30.4845,30.367,30.443,517700.0
2014-11-11 10:00:00,44.02,44.16,44.0,44.16,346800.0,30.443,30.5398,30.4292,30.5398,346800.0
2014-11-11 10:30:00,44.16,44.17,44.13,44.16,289300.0,30.5398,30.5468,30.5191,30.5398,289300.0
2014-11-11 11:00:00,44.16,44.16,44.08,44.08,353700.0,30.5398,30.5398,30.4845,30.4845,353700.0
2014-11-11 11:30:00,44.08,44.1,44.04,44.05,203800.0,30.4845,30.4984,30.4569,30.4638,203800.0
2014-11-11 12:00:00,44.06,44.09,44.03,44.05,236800.0,30.4707,30.4914,30.4499,30.4638,236800.0
2014-11-11 12:30:00,44.05,44.1,44.04,44.09,182500.0,30.4638,30.4984,30.4569,30.4914,182500.0
2014-11-11 13:00:00,44.09,44.13,44.08,44.12,254200.0,30.4914,30.5191,30.4845,30.5122,254200.0
2014-11-11 13:30:00,44.12,44.12,44.05,44.06,222900.0,30.5122,30.5122,30.4638,30.4707,222900.0
2014-11-11 14:00:00,44.07,44.07,44.01,44.02,243600.0,30.4776,30.4776,30.4361,30.443,243600.0
2014-11-11 14:30:00,44.02,44.04,44.0,44.02,179900.0,30.443,30.4569,30.4292,30.443,179900.0
2014-11-11 15:00:00,44.02,44.04,44.0,44.01,279000.0,30.443,30.4569,30.4292,30.4361,279000.0
2014-11-11 15:30:00,44.01,44.06,43.97,44.03,980700.0,30.4361,30.4707,30.4084,30.4499,980700.0
2014-11-12 09:30:00,43.86,44.0,43.74,43.89,495300.0,30.3324,30.4292,30.2494,30.3531,495300.0
2014-11-12 10:00:00,43.9,43.95,43.89,43.91,236600.0,30.36,30.3946,30.3531,30.367,236600.0
2014-11-12 10:30:00,43.91,43.91,43.74,43.74,222900.0,30.367,30.367,30.2494,30.2494,222900.0
2014-11-12 11:00:00,43.74,43.81,43.69,43.75,264000.0,30.2494,30.2978,30.2148,30.2563,264000.0
2014-11-12 11:30:00,43.75,43.87,43.75,43.84,186600.0,30.2563,30.3393,30.2563,30.3185,186600.0
2014-11-12 12:00:00,43.85,43.9,43.84,43.88,271200.0,30.3255,30.36,30.3185,30.3462,271200.0
2014-11-12 12:30:00,43.88,43.89,43.84,43.87,152700.0,30.3462,30.3531,30.3185,30.3393,152700.0
2014-11-12 13:00:00,43.87,43.9,43.84,43.88,150700.0,30.3393,30.36,30.3185,30.3462,150700.0
2014-11-12 13:30:00,43.88,43.89,43.8,43.81,168000.0,30.3462,30.3531,30.2909,30.2978,168000.0
2014-11-12 14:00:00,43.81,43.86,43.79,43.86,212900.0,30.2978,30.3324,30.284,30.3324,212900.0
2014-11-12 14:30:00,43.86,43.87,43.77,43.79,155200.0,30.3324,30.3393,30.2701,30.284,155200.0
2014-11-12 15:00:00,43.79,43.91,43.77,43.91,475700.0,30.284,30.367,30.2701,30.367,475700.0
2014-11-12 15:30:00,43.91,43.98,43.9,43.93,1229800.0,30.367,30.4154,30.36,30.3808,1229800.0
2014-11-13 09:30:00,43.91,44.0,43.86,43.91,541800.0,30.367,30.4292,30.3324,30.367,541800.0
2014-11-13 10:00:00,43.92,43.95,43.86,43.92,549800.0,30.3739,30.3946,30.3324,30.3739,549800.0
2014-11-13 10:30:00,43.91,43.96,43.86,43.9,353200.0,30.367,30.4015,30.3324,30.36,353200.0
2014-11-13 11:00:00,43.91,43.92,43.82,43.91,514000.0,30.367,30.3739,30.3047,30.367,514000.0
2014-11-13 11:30:00,43.91,43.95,43.85,43.92,363500.0,30.367,30.3946,30.3255,30.3739,363500.0
2014-11-13 12:00:00,43.92,43.97,43.89,43.93,403800.0,30.3739,30.4084,30.3531,30.3808,403800.0
2014-11-13 12:30:00,43.93,43.95,43.88,43.9,383600.0,30.3808,30.3946,30.3462,30.36,383600.0
2014-11-13 13:00:00,43.91,43.91,43.86,43.89,339000.0,30.367,30.367,30.3324,30.3531,339000.0
2014-11-13 13:30:00,43.88,43.89,43.81,43.86,481000.0,30.3462,30.3531,30.2978,30.3324,481000.0
2014-11-13 14:00:00,43.86,43.91,43.85,43.89,315000.0,30.3324,30.367,30.3255,30.3531,315000.0
2014-11-13 14:30:00,43.89,43.93,43.87,43.91,300100.0,30.3531,30.3808,30.3393,30.367,300100.0
2014-11-13 15:00:00,43.91,43.96,43.87,43.88,417300.0,30.367,30.4015,30.3393,30.3462,417300.0
2014-11-13 15:30:00,43.88,43.93,43.86,43.93,1009900.0,30.3462,30.3808,30.3324,30.3808,1009900.0
2014-11-14 09:30:00,43.79,43.92,43.69,43.78,673400.0,30.284,30.3739,30.2148,30.2771,673400.0
2014-11-14 10:00:00,43.79,43.92,43.78,43.92,288900.0,30.284,30.3739,30.2771,30.3739,288900.0
2014-11-14 10:30:00,43.91,43.92,43.81,43.88,345000.0,30.367,30.3739,30.2978,30.3462,345000.0
2014-11-14 11:00:00,43.88,43.94,43.85,43.89,192600.0,30.3462,30.3877,30.3255,30.3531,192600.0
2014-11-14 11:30:00,43.89,43.93,43.83,43.86,253700.0,30.3531,30.3808,30.3116,30.3324,253700.0
2014-11-14 12:00:00,43.86,43.86,43.77,43.82,132500.0,30.3324,30.3324,30.2701,30.3047,132500.0
2014-11-14 12:30:00,43.82,43.83,43.75,43.75,124700.0,30.3047,30.3116,30.2563,30.2563,124700.0
2014-11-14 13:00:00,43.76,43.76,43.7,43.73,163900.0,30.2632,30.2632,30.2217,30.2425,163900.0
2014-11-14 13:30:00,43.73,43.76,43.69,43.72,608600.0,30.2425,30.2632,30.2148,30.2356,608600.0
2014-11-14 14:00:00,43.72,43.74,43.68,43.7,221300.0,30.2356,30.2494,30.2079,30.2217,221300.0
2014-11-14 14:30:00,43.7,43.72,43.67,43.68,282600.0,30.2217,30.2356,30.201,30.2079,282600.0
2014-11-14 15:00:00,43.68,43.73,43.65,43.73,319300.0,30.2079,30.2425,30.1871,30.2425,319300.0
2014-11-14 15:30:00,43.73,43.74,43.69,43.73,700400.0,30.2425,30.2494,30.2148,30.2425,700400.0
2014-11-17 09:30:00,43.7,43.75,43.59,43.69,818500.0,30.2217,30.2563,30.1457,30.2148,818500.0
2014-11-17 10:00:00,43.69,43.76,43.64,43.73,489500.0,30.2148,30.2632,30.1802,30.2425,489500.0
2014-11-17 10:30:00,43.73,43.76,43.7,43.75,332700.0,30.2425,30.2632,30.2217,30.2563,332700.0
2014-11-17 11:00:00,43.75,43.79,43.69,43.7,345700.0,30.2563,30.284,30.2148,30.2217,345700.0
2014-11-17 11:30:00,43.7,43.7,43.63,43.69,328000.0,30.2217,30.2217,30.1733,30.2148,328000.0
2014-11-17 12:00:00,43.69,43.76,43.66,43.74,255000.0,30.2148,30.2632,30.1941,30.2494,255000.0
2014-11-17 12:30:00,43.74,43.82,43.72,43.79,89200.0,30.2494,30.3047,30.2356,30.284,89200.0
2014-11-17 13:00:00,43.79,43.81,43.76,43.77,166100.0,30.284,30.2978,30.2632,30.2701,166100.0
2014-11-17 13:30:00,43.77,43.8,43.75,43.79,145200.0,30.2701,30.2909,30.2563,30.284,145200.0
2014-11-17 14:00:00,43.79,43.79,43.75,43.76,147000.0,30.284,30.284,30.2563,30.2632,147000.0
2014-11-17 14:30:00,43.76,43.78,43.74,43.75,157800.0,30.2632,30.2771,30.2494,30.2563,157800.0
2014-11-17 15:00:00,43.75,43.78,43.73,43.77,215000.0,30.2563,30.2771,30.2425,30.2701,215000.0
2014-11-17 15:30:00,43.77,43.8,43.75,43.79,814200.0,30.2701,30.2909,30.2563,30.284,814200.0
2014-11-18 09:30:00,43.73,43.96,43.71,43.92,374300.0,30.2425,30.4015,30.2286,30.3739,374300.0
2014-11-18 10:00:00,43.92,43.98,43.92,43.95,297200.0,30.3739,30.4154,30.3739,30.3946,297200.0
2014-11-18 10:30:00,43.94,44.0,43.93,43.97,287900.0,30.3877,30.4292,30.3808,30.4084,287900.0
2014-11-18 11:00:00,43.97,44.0,43.96,43.97,220500.0,30.4084,30.4292,30.4015,30.4084,220500.0
2014-11-18 11:30:00,43.97,44.02,43.97,44.0,265600.0,30.4084,30.443,30.4084,30.4292,265600.0
2014-11-18 12:00:00,44.01,44.01,43.96,44.01,105900.0,30.4361,30.4361,30.4015,30.4361,105900.0
2014-11-18 12:30:00,44.01,44.02,43.98,44.0,134100.0,30.4361,30.443,30.4154,30.4292,134100.0
2014-11-18 13:00:00,44.0,44.04,43.99,44.03,198100.0,30.4292,30.4569,30.4223,30.4499,198100.0
2014-11-18 13:30:00,44.02,44.04,44.0,44.04,149300.0,30.443,30.4569,30.4292,30.4569,149300.0
2014-11-18 14:00:00,44.04,44.1,44.02,44.05,186200.0,30.4569,30.4984,30.443,30.4638,186200.0
2014-11-18 14:30:00,44.05,44.06,44.01,44.03,182000.0,30.4638,30.4707,30.4361,30.4499,182000.0
2014-11-18 15:00:00,44.03,44.07,44.01,44.04,231300.0,30.4499,30.4776,30.4361,30.4569,231300.0
2014-11-18 15:30:00,44.03,44.04,43.95,44.0,906300.0,30.4499,30.4569,30.3946,30.4292,906300.0
2014-11-19 09:30:00,43.9,43.9,43.59,43.73,522800.0,30.36,30.36,30.1457,30.2425,522800.0
2014-11-19 10:00:00,43.73,43.78,43.69,43.71,368200.0,30.2425,30.2771,30.2148,30.2286,368200.0
2014-11-19 10:30:00,43.71,43.73,43.64,43.67,323000.0,30.2286,30.2425,30.1802,30.201,323000.0
2014-11-19 11:00:00,43.67,43.76,43.65,43.72,226400.0,30.201,30.2632,30.1871,30.2356,226400.0
2014-11-19 11:30:00,43.72,43.76,43.71,43.75,145100.0,30.2356,30.2632,30.2286,30.2563,145100.0
2014-11-19 12:00:00,43.75,43.76,43.71,43.73,119300.0,30.2563,30.2632,30.2286,30.2425,119300.0
2014-11-19 12:30:00,43.73,43.8,43.69,43.8,168100.0,30.2425,30.2909,30.2148,30.2909,168100.0
2014-11-19 13:00:00,43.79,43.86,43.77,43.82,129100.0,30.284,30.3324,30.2701,30.3047,129100.0
2014-11-19 13:30:00,43.83,43.86,43.8,43.82,162500.0,30.3116,30.3324,30.2909,30.3047,162500.0
2014-11-19 14:00:00,43.82,43.93,43.76,43.77,267900.0,30.3047,30.3808,30.2632,30.2701,267900.0
2014-11-19 14:30:00,43.77,43.88,43.75,43.85,425400.0,30.2701,30.3462,30.2563,30.3255,425400.0
2014-11-19 15:00:00,43.86,43.94,43.8,43.93,322400.0,30.3324,30.3877,30.2909,30.3808,322400.0
2014-11-19 15:30:00,43.92,43.96,43.87,43.9,674900.0,30.3739,30.4015,30.3393,30.36,674900.0
2014-11-20 09:30:00,43.61,43.78,43.56,43.72,453100.0,30.1595,30.2771,30.1249,30.2356,453100.0
2014-11-20 10:00:00,43.73,43.83,43.71,43.77,285200.0,30.2425,30.3116,30.2286,30.2701,285200.0
2014-11-20 10:30:00,43.77,43.95,43.77,43.93,332900.0,30.2701,30.3946,30.2701,30.3808,332900.0
2014-11-20 11:00:00,43.93,44.01,43.92,43.98,212800.0,30.3808,30.4361,30.3739,30.4154,212800.0
2014-11-20 11:30:00,43.99,44.0,43.88,43.88,133700.0,30.4223,30.4292,30.3462,30.3462,133700.0
2014-11-20 12:00:00,43.89,43.89,43.82,43.85,203300.0,30.3531,30.3531,30.3047,30.3255,203300.0
2014-11-20 12:30:00,43.86,43.87,43.8,43.82,179500.0,30.3324,30.3393,30.2909,30.3047,179500.0
2014-11-20 13:00:00,43.83,43.87,43.81,43.86,118100.0,30.3116,30.3393,30.2978,30.3324,118100.0
2014-11-20 13:30:00,43.87,43.87,43.83,43.86,137100.0,30.3393,30.3393,30.3116,30.3324,137100.0
2014-11-20 14:00:00,43.86,43.88,43.83,43.87,385500.0,30.3324,30.3462,30.3116,30.3393,385500.0
2014-11-20 14:30:00,43.86,43.88,43.83,43.85,277100.0,30.3324,30.3462,30.3116,30.3255,277100.0
2014-11-20 15:00:00,43.84,43.89,43.81,43.89,459400.0,30.3185,30.3531,30.2978,30.3531,459400.0
2014-11-20 15:30:00,43.89,43.96,43.88,43.91,804600.0,30.3531,30.4015,30.3462,30.367,804600.0
2014-11-21 09:30:00,44.19,44.35,44.17,44.22,866500.0,30.5606,30.6712,30.5468,30.5813,866500.0
2014-11-21 10:00:00,44.22,44.24,44.17,44.2,311200.0,30.5813,30.5952,30.5468,30.5675,311200.0
2014-11-21 10:30:00,44.2,44.22,44.13,44.17,337000.0,30.5675,30.5813,30.5191,30.5468,337000.0
2014-11-21 11:00:00,44.16,44.17,44.03,44.04,205700.0,30.5398,30.5468,30.4499,30.4569,205700.0
2014-11-21 11:30:00,44.04,44.08,44.03,44.05,187900.0,30.4569,30.4845,30.4499,30.4638,187900.0
2014-11-21 12:00:00,44.05,44.09,44.01,44.02,140300.0,30.4638,30.4914,30.4361,30.443,140300.0
2014-11-21 12:30:00,44.02,44.05,44.0,44.02,117000.0,30.443,30.4638,30.4292,30.443,117000.0
2014-11-21 13:00:00,44.02,44.02,43.88,43.89,172200.0,30.443,30.443,30.3462,30.3531,172200.0
2014-11-21 13:30:00,43.88,44.01,43.86,43.96,164600.0,30.3462,30.4361,30.3324,30.4015,164600.0
2014-11-21 14:00:00,43.97,44.0,43.9,43.9,220800.0,30.4084,30.4292,30.36,30.36,220800.0
2014-11-21 14:30:00,43.91,43.97,43.88,43.96,167200.0,30.367,30.4084,30.3462,30.4015,167200.0
2014-11-21 15:00:00,43.95,44.0,43.94,43.98,238500.0,30.3946,30.4292,30.3877,30.4154,238500.0
2014-11-21 15:30:00,43.97,44.02,43.93,43.95,741500.0,30.4084,30.443,30.3808,30.3946,741500.0
2014-11-24 09:30:00,44.13,44.49,44.07,44.22,654800.0,30.5191,30.7681,30.4776,30.5813,654800.0
2014-11-24 10:00:00,44.22,44.29,44.2,44.24,412500.0,30.5813,30.6298,30.5675,30.5952,412500.0
2014-11-24 10:30:00,44.24,44.24,44.09,44.12,246900.0,30.5952,30.5952,30.4914,30.5122,246900.0
2014-11-24 11:00:00,44.13,44.14,44.06,44.06,216200.0,30.5191,30.526,30.4707,30.4707,216200.0
2014-11-24 11:30:00,44.06,44.07,43.98,44.01,320300.0,30.4707,30.4776,30.4154,30.4361,320300.0
2014-11-24 12:00:00,44.02,44.1,44.0,44.09,168200.0,30.443,30.4984,30.4292,30.4914,168200.0
2014-11-24 12:30:00,44.09,44.13,44.08,44.12,176900.0,30.4914,30.5191,30.4845,30.5122,176900.0
2014-11-24 13:00:00,44.11,44.15,44.09,44.15,166500.0,30.5053,30.5329,30.4914,30.5329,166500.0
2014-11-24 13:30:00,44.15,44.16,44.13,44.14,192700.0,30.5329,30.5398,30.5191,30.526,192700.0
2014-11-24 14:00:00,44.14,44.26,44.13,44.26,177600.0,30.526,30.609,30.5191,30.609,177600.0
2014-11-24 14:30:00,44.26,44.28,44.2,44.22,222900.0,30.609,30.6228,30.5675,30.5813,222900.0
2014-11-24 15:00:00,44.22,44.28,44.18,44.28,395700.0,30.5813,30.6228,30.5537,30.6228,395700.0
2014-11-24 15:30:00,44.28,44.38,44.27,44.37,808300.0,30.6228,30.692,30.6159,30.6851,808300.0
2014-11-25 09:30:00,44.43,44.43,44.12,44.15,300300.0,30.7266,30.7266,30.5122,30.5329,300300.0
2014-11-25 10:00:00,44.15,44.25,44.08,44.24,241400.0,30.5329,30.6021,30.4845,30.5952,241400.0
2014-11-25 10:30:00,44.24,44.25,44.03,44.05,415600.0,30.5952,30.6021,30.4499,30.4638,415600.0
2014-11-25 11:00:00,44.05,44.07,43.95,43.96,248300.0,30.4638,30.4776,30.3946,30.4015,248300.0
2014-11-25 11:30:00,43.95,44.11,43.94,44.09,377800.0,30.3946,30.5053,30.3877,30.4914,377800.0
2014-11-25 12:00:00,44.1,44.13,44.02,44.02,187500.0,30.4984,30.5191,30.443,30.443,187500.0
2014-11-25 12:30:00,44.02,44.14,44.02,44.11,200400.0,30.443,30.526,30.443,30.5053,200400.0
2014-11-25 13:00:00,44.11,44.12,44.07,44.07,135600.0,30.5053,30.5122,30.4776,30.4776,135600.0
2014-11-25 13:30:00,44.08,44.1,44.05,44.1,170400.0,30.4845,30.4984,30.4638,30.4984,170400.0
2014-11-25 14:00:00,44.09,44.13,44.07,44.11,201700.0,30.4914,30.5191,30.4776,30.5053,201700.0
2014-11-25 14:30:00,44.1,44.12,44.04,44.09,194400.0,30.4984,30.5122,30.4569,30.4914,194400.0
2014-11-25 15:00:00,44.09,44.12,44.08,44.09,318800.0,30.4914,30.5122,30.4845,30.4914,318800.0
2014-11-25 15:30:00,44.09,44.1,44.0,44.03,968000.0,30.4914,30.4984,30.4292,30.4499,968000.0
2014-11-26 09:30:00,44.11,44.16,43.96,44.08,405000.0,30.5053,30.5398,30.4015,30.4845,405000.0
2014-11-26 10:00:00,44.09,44.12,44.04,44.08,280900.0,30.4914,30.5122,30.4569,30.4845,280900.0
2014-11-26 10:30:00,44.09,44.19,44.08,44.18,179100.0,30.4914,30.5606,30.4845,30.5537,179100.0
2014-11-26 11:00:00,44.19,44.2,44.09,44.12,192100.0,30.5606,30.5675,30.4914,30.5122,192100.0
2014-11-26 11:30:00,44.11,44.12,44.09,44.11,129600.0,30.5053,30.5122,30.4914,30.5053,129600.0
2014-11-26 12:00:00,44.1,44.16,44.09,44.15,136600.0,30.4984,30.5398,30.4914,30.5329,136600.0
2014-11-26 12:30:00,44.15,44.17,44.13,44.14,125100.0,30.5329,30.5468,30.5191,30.526,125100.0
2014-11-26 13:00:00,44.14,44.21,44.14,44.2,217200.0,30.526,30.5744,30.526,30.5675,217200.0
2014-11-26 13:30:00,44.19,44.21,44.19,44.21,223300.0,30.5606,30.5744,30.5606,30.5744,223300.0
2014-11-26 14:00:00,44.21,44.25,44.2,44.24,180400.0,30.5744,30.6021,30.5675,30.5952,180400.0
2014-11-26 14:30:00,44.24,44.25,44.22,44.25,244300.0,30.5952,30.6021,30.5813,30.6021,244300.0
2014-11-26 15:00:00,44.25,44.28,44.23,44.28,413000.0,30.6021,30.6228,30.5883,30.6228,413000.0
2014-11-26 15:30:00,44.28,44.4,44.27,44.37,1229300.0,30.6228,30.7058,30.6159,30.6851,1229300.0
2014-11-28 09:30:00,44.5,44.68,44.4,44.41,849300.0,30.775,30.8995,30.7058,30.7127,849300.0
2014-11-28 10:00:00,44.41,44.44,44.36,44.4,445600.0,30.7127,30.7335,30.6782,30.7058,445600.0
2014-11-28 10:30:00,44.4,44.42,44.31,44.31,321100.0,30.7058,30.7197,30.6436,30.6436,321100.0
2014-11-28 11:00:00,44.31,44.32,44.24,44.29,261400.0,30.6436,30.6505,30.5952,30.6298,261400.0
2014-11-28 11:30:00,44.29,44.36,44.28,44.29,354000.0,30.6298,30.6782,30.6228,30.6298,354000.0
2014-11-28 12:00:00,44.28,44.29,44.18,44.2,161700.0,30.6228,30.6298,30.5537,30.5675,161700.0
2014-11-28 12:30:00,44.2,44.24,44.14,44.22,770700.0,30.5675,30.5952,30.526,30.5813,770700.0
2014-12-01 09:30:00,44.15,44.18,43.64,43.69,603500.0,30.5329,30.5537,30.1802,30.2148,603500.0
2014-12-01 10:00:00,43.7,43.83,43.66,43.8,518700.0,30.2217,30.3116,30.1941,30.2909,518700.0
2014-12-01 10:30:00,43.8,43.8,43.6,43.62,334300.0,30.2909,30.2909,30.1526,30.1664,334300.0
2014-12-01 11:00:00,43.62,43.73,43.54,43.68,570000.0,30.1664,30.2425,30.1111,30.2079,570000.0
2014-12-01 11:30:00,43.68,43.72,43.59,43.6,255900.0,30.2079,30.2356,30.1457,30.1526,255900.0
2014-12-01 12:00:00,43.6,43.63,43.55,43.55,202100.0,30.1526,30.1733,30.118,30.118,202100.0
2014-12-01 12:30:00,43.56,43.7,43.53,43.68,188400.0,30.1249,30.2217,30.1042,30.2079,188400.0
2014-12-01 13:00:00,43.67,43.78,43.67,43.73,168200.0,30.201,30.2771,30.201,30.2425,168200.0
2014-12-01 13:30:00,43.73,43.82,43.72,43.78,186500.0,30.2425,30.3047,30.2356,30.2771,186500.0
2014-12-01 14:00:00,43.78,43.78,43.64,43.66,335300.0,30.2771,30.2771,30.1802,30.1941,335300.0
2014-12-01 14:30:00,43.66,43.74,43.66,43.72,326000.0,30.1941,30.2494,30.1941,30.2356,326000.0
2014-12-01 15:00:00,43.72,43.81,43.7,43.76,520600.0,30.2356,30.2978,30.2217,30.2632,520600.0
2014-12-01 15:30:00,43.77,43.77,43.58,43.61,1777000.0,30.2701,30.2701,30.1387,30.1595,1777000.0
2014-12-02 09:30:00,43.63,43.91,43.63,43.87,413900.0,30.1733,30.367,30.1733,30.3393,413900.0
2014-12-02 10:00:00,43.86,43.99,43.85,43.87,294900.0,30.3324,30.4223,30.3255,30.3393,294900.0
2014-12-02 10:30:00,43.87,44.01,43.84,44.0,216200.0,30.3393,30.4361,30.3185,30.4292,216200.0
2014-12-02 11:00:00,44.0,44.07,43.92,43.94,417200.0,30.4292,30.4776,30.3739,30.3877,417200.0
2014-12-02 11:30:00,43.93,44.0,43.92,43.99,479300.0,30.3808,30.4292,30.3739,30.4223,479300.0
2014-12-02 12:00:00,43.99,44.01,43.94,43.97,175800.0,30.4223,30.4361,30.3877,30.4084,175800.0
2014-12-02 12:30:00,43.96,43.97,43.91,43.93,310200.0,30.4015,30.4084,30.367,30.3808,310200.0
2014-12-02 13:00:00,43.94,44.03,43.93,44.01,200300.0,30.3877,30.4499,30.3808,30.4361,200300.0
2014-12-02 13:30:00,44.01,44.02,43.94,43.97,177700.0,30.4361,30.443,30.3877,30.4084,177700.0
2014-12-02 14:00:00,43.97,44.0,43.96,43.99,177700.0,30.4084,30.4292,30.4015,30.4223,177700.0
2014-12-02 14:30:00,43.98,44.06,43.95,44.04,360000.0,30.4154,30.4707,30.3946,30.4569,360000.0
2014-12-02 15:00:00,44.05,44.05,43.94,43.96,419400.0,30.4638,30.4638,30.3877,30.4015,419400.0
2014-12-02 15:30:00,43.96,44.07,43.95,44.06,967900.0,30.4015,30.4776,30.3946,30.4707,967900.0
2014-12-03 09:30:00,43.96,44.44,43.95,44.33,471500.0,30.4015,30.7335,30.3946,30.6574,471500.0
2014-12-03 10:00:00,44.34,44.41,44.3,44.33,293600.0,30.6643,30.7127,30.6367,30.6574,293600.0
2014-12-03 10:30:00,44.33,44.35,44.3,44.32,367200.0,30.6574,30.6712,30.6367,30.6505,367200.0
2014-12-03 11:00:00,44.32,44.37,44.21,44.28,335800.0,30.6505,30.6851,30.5744,30.6228,335800.0
2014-12-03 11:30:00,44.29,44.3,44.17,44.2,201000.0,30.6298,30.6367,30.5468,30.5675,201000.0
2014-12-03 12:00:00,44.2,44.22,44.15,44.15,149800.0,30.5675,30.5813,30.5329,30.5329,149800.0
2014-12-03 12:30:00,44.15,44.21,44.13,44.21,147600.0,30.5329,30.5744,30.5191,30.5744,147600.0
2014-12-03 13:00:00,44.21,44.22,44.18,44.19,79700.0,30.5744,30.5813,30.5537,30.5606,79700.0
2014-12-03 13:30:00,44.19,44.2,44.17,44.19,114200.0,30.5606,30.5675,30.5468,30.5606,114200.0
2014-12-03 14:00:00,44.19,44.26,44.18,44.25,225100.0,30.5606,30.609,30.5537,30.6021,225100.0
2014-12-03 14:30:00,44.25,44.28,44.24,44.26,269100.0,30.6021,30.6228,30.5952,30.609,269100.0
2014-12-03 15:00:00,44.26,44.32,44.24,44.32,320100.0,30.609,30.6505,30.5952,30.6505,320100.0
2014-12-03 15:30:00,44.32,44.36,44.3,44.31,668700.0,30.6505,30.6782,30.6367,30.6436,668700.0
2014-12-04 09:30:00,44.16,44.33,44.16,44.29,303500.0,30.5398,30.6574,30.5398,30.6298,303500.0
2014-12-04 10:00:00,44.29,44.39,44.27,44.29,732500.0,30.6298,30.6989,30.6159,30.6298,732500.0
2014-12-04 10:30:00,44.29,44.29,44.16,44.19,299800.0,30.6298,30.6298,30.5398,30.5606,299800.0
2014-12-04 11:00:00,44.19,44.2,44.16,44.18,362300.0,30.5606,30.5675,30.5398,30.5537,362300.0
2014-12-04 11:30:00,44.18,44.36,44.16,44.34,420100.0,30.5537,30.6782,30.5398,30.6643,420100.0
2014-12-04 12:00:00,44.33,44.37,44.31,44.32,161300.0,30.6574,30.6851,30.6436,30.6505,161300.0
2014-12-04 12:30:00,44.33,44.54,44.32,44.39,519200.0,30.6574,30.8026,30.6505,30.6989,519200.0
2014-12-04 13:00:00,44.39,44.43,44.36,44.43,160400.0,30.6989,30.7266,30.6782,30.7266,160400.0
2014-12-04 13:30:00,44.42,44.48,44.4,44.45,168200.0,30.7197,30.7612,30.7058,30.7404,168200.0
2014-12-04 14:00:00,44.44,44.48,44.42,44.44,188900.0,30.7335,30.7612,30.7197,30.7335,188900.0
2014-12-04 14:30:00,44.44,44.44,44.39,44.4,177800.0,30.7335,30.7335,30.6989,30.7058,177800.0
2014-12-04 15:00:00,44.4,44.46,44.33,44.39,405500.0,30.7058,30.7473,30.6574,30.6989,405500.0
2014-12-04 15:30:00,44.39,44.53,44.38,44.53,741500.0,30.6989,30.7957,30.692,30.7957,741500.0
2014-12-05 09:30:00,44.73,45.14,44.73,45.05,967000.0,30.934,31.2176,30.934,31.1553,967000.0
2014-12-05 10:00:00,45.05,45.2,44.93,45.1,634800.0,31.1553,31.2591,31.0724,31.1899,634800.0
2014-12-05 10:30:00,45.11,45.15,45.0,45.07,422100.0,31.1968,31.2245,31.1208,31.1692,422100.0
2014-12-05 11:00:00,45.09,45.13,45.04,45.11,180500.0,31.183,31.2107,31.1484,31.1968,180500.0
2014-12-05 11:30:00,45.12,45.2,45.04,45.17,199500.0,31.2038,31.2591,31.1484,31.2383,199500.0
2014-12-05 12:00:00,45.16,45.21,45.15,45.16,215500.0,31.2314,31.266,31.2245,31.2314,215500.0
2014-12-05 12:30:00,45.16,45.2,45.15,45.18,206400.0,31.2314,31.2591,31.2245,31.2453,206400.0
2014-12-05 13:00:00,45.18,45.21,45.15,45.19,229500.0,31.2453,31.266,31.2245,31.2522,229500.0
2014-12-05 13:30:00,45.2,45.2,45.12,45.13,339000.0,31.2591,31.2591,31.2038,31.2107,339000.0
2014-12-05 14:00:00,45.14,45.18,45.11,45.13,764800.0,31.2176,31.2453,31.1968,31.2107,764800.0
2014-12-05 14:30:00,45.13,45.14,45.06,45.08,354600.0,31.2107,31.2176,31.1623,31.1761,354600.0
2014-12-05 15:00:00,45.07,45.14,45.06,45.13,534400.0,31.1692,31.2176,31.1623,31.2107,534400.0
2014-12-05 15:30:00,45.13,45.14,45.03,45.12,1025600.0,31.2107,31.2176,31.1415,31.2038,1025600.0
2014-12-08 09:30:00,44.79,45.14,44.7,45.14,817100.0,30.9755,31.2176,30.9133,31.2176,817100.0
2014-12-08 10:00:00,45.15,45.41,45.15,45.38,1215700.0,31.2245,31.4043,31.2245,31.3836,1215700.0
2014-12-08 10:30:00,45.37,45.41,45.31,45.37,444400.0,31.3767,31.4043,31.3352,31.3767,444400.0
2014-12-08 11:00:00,45.37,45.49,45.34,45.49,730100.0,31.3767,31.4596,31.3559,31.4596,730100.0
2014-12-08 11:30:00,45.49,45.52,45.4,45.47,501700.0,31.4596,31.4804,31.3974,31.4458,501700.0
2014-12-08 12:00:00,45.47,45.49,45.28,45.36,516000.0,31.4458,31.4596,31.3144,31.3697,516000.0
2014-12-08 12:30:00,45.35,45.41,45.28,45.34,395100.0,31.3628,31.4043,31.3144,31.3559,395100.0
2014-12-08 13:00:00,45.34,45.35,45.24,45.3,493800.0,31.3559,31.3628,31.2867,31.3282,493800.0
2014-12-08 13:30:00,45.29,45.31,45.09,45.12,630700.0,31.3213,31.3352,31.183,31.2038,630700.0
2014-12-08 14:00:00,45.12,45.25,45.01,45.25,390000.0,31.2038,31.2937,31.1277,31.2937,390000.0
2014-12-08 14:30:00,45.24,45.33,45.11,45.19,725500.0,31.2867,31.349,31.1968,31.2522,725500.0
2014-12-08 15:00:00,45.19,45.35,45.16,45.32,854900.0,31.2522,31.3628,31.2314,31.3421,854900.0
2014-12-08 15:30:00,45.32,45.4,45.19,45.39,1386200.0,31.3421,31.3974,31.2522,31.3905,1386200.0
2014-12-09 09:30:00,44.93,45.01,44.79,44.96,770000.0,31.0724,31.1277,30.9755,31.0931,770000.0
2014-12-09 10:00:00,44.97,45.04,44.59,44.62,723600.0,31.1,31.1484,30.8372,30.858,723600.0
2014-12-09 10:30:00,44.61,44.82,44.58,44.76,484000.0,30.8511,30.9963,30.8303,30.9548,484000.0
2014-12-09 11:00:00,44.77,44.96,44.68,44.93,470800.0,30.9617,31.0931,30.8995,31.0724,470800.0
2014-12-09 11:30:00,44.93,44.97,44.86,44.95,271700.0,31.0724,31.1,31.0239,31.0862,271700.0
2014-12-09 12:00:00,44.95,44.97,44.83,44.96,258700.0,31.0862,31.1,31.0032,31.0931,258700.0
2014-12-09 12:30:00,44.96,45.06,44.93,45.06,338400.0,31.0931,31.1623,31.0724,31.1623,338400.0
2014-12-09 13:00:00,45.06,45.08,44.99,45.02,282100.0,31.1623,31.1761,31.1139,31.1346,282100.0
2014-12-09 13:30:00,45.02,45.13,44.98,45.03,288100.0,31.1346,31.2107,31.1069,31.1415,288100.0
2014-12-09 14:00:00,45.03,45.13,45.03,45.11,183200.0,31.1415,31.2107,31.1415,31.1968,183200.0
2014-12-09 14:30:00,45.11,45.16,44.98,45.15,569300.0,31.1968,31.2314,31.1069,31.2245,569300.0
2014-12-09 15:00:00,45.15,45.19,45.08,45.14,602000.0,31.2245,31.2522,31.1761,31.2176,602000.0
2014-12-09 15:30:00,45.15,45.26,45.09,45.21,716600.0,31.2245,31.3006,31.183,31.266,716600.0
2014-12-10 09:30:00,45.19,45.35,45.0,45.06,1266900.0,31.2522,31.3628,31.1208,31.1623,1266900.0
2014-12-10 10:00:00,45.07,45.21,45.04,45.12,538200.0,31.1692,31.266,31.1484,31.2038,538200.0
2014-12-10 10:30:00,45.12,45.31,45.01,45.3,696900.0,31.2038,31.3352,31.1277,31.3282,696900.0
2014-12-10 11:00:00,45.31,45.37,45.19,45.2,322500.0,31.3352,31.3767,31.2522,31.2591,322500.0
2014-12-10 11:30:00,45.19,45.39,45.17,45.35,473000.0,31.2522,31.3905,31.2383,31.3628,473000.0
2014-12-10 12:00:00,45.34,45.36,45.26,45.31,487000.0,31.3559,31.3697,31.3006,31.3352,487000.0
2014-12-10 12:30:00,45.31,45.38,45.21,45.29,549600.0,31.3352,31.3836,31.266,31.3213,549600.0
2014-12-10 13:00:00,45.29,45.29,45.12,45.14,382100.0,31.3213,31.3213,31.2038,31.2176,382100.0
2014-12-10 13:30:00,45.14,45.16,44.87,44.9,424400.0,31.2176,31.2314,31.0309,31.0516,424400.0
2014-12-10 14:00:00,44.9,45.12,44.88,44.92,511700.0,31.0516,31.2038,31.0378,31.0654,511700.0
2014-12-10 14:30:00,44.92,44.96,44.74,44.74,425500.0,31.0654,31.0931,30.941,30.941,425500.0
2014-12-10 15:00:00,44.74,44.9,44.71,44.88,549000.0,30.941,31.0516,30.9202,31.0378,549000.0
2014-12-10 15:30:00,44.88,44.92,44.62,44.64,1309700.0,31.0378,31.0654,30.858,30.8718,1309700.0
2014-12-11 09:30:00,44.88,45.24,44.82,45.05,368600.0,31.0378,31.2867,30.9963,31.1553,368600.0
2014-12-11 10:00:00,45.06,45.13,44.94,45.1,408500.0,31.1623,31.2107,31.0793,31.1899,408500.0
2014-12-11 10:30:00,45.1,45.17,45.01,45.07,224900.0,31.1899,31.2383,31.1277,31.1692,224900.0
2014-12-11 11:00:00,45.07,45.17,45.02,45.13,223400.0,31.1692,31.2383,31.1346,31.2107,223400.0
2014-12-11 11:30:00,45.14,45.21,45.1,45.2,155900.0,31.2176,31.266,31.1899,31.2591,155900.0
2014-12-11 12:00:00,45.2,45.2,45.09,45.1,177200.0,31.2591,31.2591,31.183,31.1899,177200.0
2014-12-11 12:30:00,45.1,45.12,45.05,45.05,306100.0,31.1899,31.2038,31.1553,31.1553,306100.0
2014-12-11 13:00:00,45.05,45.06,44.95,44.99,161100.0,31.1553,31.1623,31.0862,31.1139,161100.0
2014-12-11 13:30:00,44.98,45.06,44.96,44.96,245700.0,31.1069,31.1623,31.0931,31.0931,245700.0
2014-12-11 14:00:00,44.96,45.05,44.69,44.7,624200.0,31.0931,31.1553,30.9064,30.9133,624200.0
2014-12-11 14:30:00,44.71,44.87,44.65,44.67,345800.0,30.9202,31.0309,30.8787,30.8926,345800.0
2014-12-11 15:00:00,44.67,44.86,44.67,44.83,647100.0,30.8926,31.0239,30.8926,31.0032,647100.0
2014-12-11 15:30:00,44.84,44.85,44.58,44.69,1612600.0,31.0101,31.017,30.8303,30.9064,1612600.0
2014-12-12 09:30:00,44.29,44.63,44.28,44.6,620700.0,30.6298,30.8649,30.6228,30.8441,620700.0
2014-12-12 10:00:00,44.6,44.6,44.19,44.24,582800.0,30.8441,30.8441,30.5606,30.5952,582800.0
2014-12-12 10:30:00,44.23,44.36,44.11,44.13,380700.0,30.5883,30.6782,30.5053,30.5191,380700.0
2014-12-12 11:00:00,44.14,44.22,44.04,44.09,481600.0,30.526,30.5813,30.4569,30.4914,481600.0
2014-12-12 11:30:00,44.09,44.14,44.01,44.03,334400.0,30.4914,30.526,30.4361,30.4499,334400.0
2014-12-12 12:00:00,44.03,44.24,44.01,44.23,243600.0,30.4499,30.5952,30.4361,30.5883,243600.0
2014-12-12 12:30:00,44.23,44.24,44.12,44.18,282900.0,30.5883,30.5952,30.5122,30.5537,282900.0
2014-12-12 13:00:00,44.18,44.38,44.11,44.3,295500.0,30.5537,30.692,30.5053,30.6367,295500.0
2014-12-12 13:30:00,44.3,44.35,44.23,44.3,276400.0,30.6367,30.6712,30.5883,30.6367,276400.0
2014-12-12 14:00:00,44.3,44.3,44.19,44.2,280800.0,30.6367,30.6367,30.5606,30.5675,280800.0
2014-12-12 14:30:00,44.21,44.25,44.14,44.25,288100.0,30.5744,30.6021,30.526,30.6021,288100.0
2014-12-12 15:00:00,44.26,44.33,44.19,44.23,532800.0,30.609,30.6574,30.5606,30.5883,532800.0
2014-12-12 15:30:00,44.22,44.22,43.85,43.9,2304000.0,30.5813,30.5813,30.3255,30.36,2304000.0
2014-12-15 09:30:00,44.09,44.29,44.01,44.16,502700.0,30.4914,30.6298,30.4361,30.5398,502700.0
2014-12-15 10:00:00,44.15,44.15,43.86,43.88,337700.0,30.5329,30.5329,30.3324,30.3462,337700.0
2014-12-15 10:30:00,43.89,43.93,43.74,43.82,499500.0,30.3531,30.3808,30.2494,30.3047,499500.0
2014-12-15 11:00:00,43.82,43.82,43.52,43.52,402300.0,30.3047,30.3047,30.0972,30.0972,402300.0
2014-12-15 11:30:00,43.51,43.59,43.35,43.42,464000.0,30.0903,30.1457,29.9797,30.0281,464000.0
2014-12-15 12:00:00,43.42,43.66,43.42,43.62,475500.0,30.0281,30.1941,30.0281,30.1664,475500.0
2014-12-15 12:30:00,43.62,43.76,43.55,43.69,215100.0,30.1664,30.2632,30.118,30.2148,215100.0
2014-12-15 13:00:00,43.69,43.7,43.52,43.53,283200.0,30.2148,30.2217,30.0972,30.1042,283200.0
2014-12-15 13:30:00,43.52,43.57,43.47,43.52,269400.0,30.0972,30.1318,30.0627,30.0972,269400.0
2014-12-15 14:00:00,43.51,43.68,43.49,43.64,417500.0,30.0903,30.2079,30.0765,30.1802,417500.0
2014-12-15 14:30:00,43.65,43.71,43.49,43.54,390500.0,30.1871,30.2286,30.0765,30.1111,390500.0
2014-12-15 15:00:00,43.53,43.62,43.48,43.48,667600.0,30.1042,30.1664,30.0696,30.0696,667600.0
2014-12-15 15:30:00,43.48,43.55,43.43,43.44,1218300.0,30.0696,30.118,30.035,30.0419,1218300.0
2014-12-16 09:30:00,43.25,43.3,43.02,43.15,965000.0,29.9105,29.9451,29.7515,29.8414,965000.0
2014-12-16 10:00:00,43.14,43.59,43.09,43.54,719500.0,29.8344,30.1457,29.7999,30.1111,719500.0
2014-12-16 10:30:00,43.54,43.74,43.35,43.66,599700.0,30.1111,30.2494,29.9797,30.1941,599700.0
2014-12-16 11:00:00,43.67,43.93,43.61,43.89,570700.0,30.201,30.3808,30.1595,30.3531,570700.0
2014-12-16 11:30:00,43.88,43.98,43.85,43.89,504300.0,30.3462,30.4154,30.3255,30.3531,504300.0
2014-12-16 12:00:00,43.89,43.91,43.78,43.87,316900.0,30.3531,30.367,30.2771,30.3393,316900.0
2014-12-16 12:30:00,43.86,43.92,43.76,43.78,328600.0,30.3324,30.3739,30.2632,30.2771,328600.0
2014-12-16 13:00:00,43.78,43.83,43.53,43.59,321300.0,30.2771,30.3116,30.1042,30.1457,321300.0
2014-12-16 13:30:00,43.59,43.71,43.5,43.63,385800.0,30.1457,30.2286,30.0834,30.1733,385800.0
2014-12-16 14:00:00,43.64,43.73,43.62,43.7,362800.0,30.1802,30.2425,30.1664,30.2217,362800.0
2014-12-16 14:30:00,43.7,43.74,43.49,43.52,386400.0,30.2217,30.2494,30.0765,30.0972,386400.0
2014-12-16 15:00:00,43.52,43.58,43.43,43.47,606600.0,30.0972,30.1387,30.035,30.0627,606600.0
2014-12-16 15:30:00,43.46,43.51,43.06,43.09,1723200.0,30.0557,30.0903,29.7791,29.7999,1723200.0
2014-12-17 09:30:00,43.44,43.68,43.26,43.55,480500.0,30.0419,30.2079,29.9174,30.118,480500.0
2014-12-17 10:00:00,43.55,43.56,43.38,43.44,221300.0,30.118,30.1249,30.0004,30.0419,221300.0
2014-12-17 10:30:00,43.44,43.56,43.37,43.49,368400.0,30.0419,30.1249,29.9935,30.0765,368400.0
2014-12-17 11:00:00,43.49,43.71,43.48,43.65,146400.0,30.0765,30.2286,30.0696,30.1871,146400.0
2014-12-17 11:30:00,43.66,43.84,43.6,43.8,274700.0,30.1941,30.3185,30.1526,30.2909,274700.0
2014-12-17 12:00:00,43.81,43.81,43.62,43.64,199900.0,30.2978,30.2978,30.1664,30.1802,199900.0
2014-12-17 12:30:00,43.64,43.72,43.6,43.65,188000.0,30.1802,30.2356,30.1526,30.1871,188000.0
2014-12-17 13:00:00,43.66,43.68,43.6,43.63,184000.0,30.1941,30.2079,30.1526,30.1733,184000.0
2014-12-17 13:30:00,43.64,43.69,43.58,43.67,282400.0,30.1802,30.2148,30.1387,30.201,282400.0
2014-12-17 14:00:00,43.68,44.0,43.63,43.7,803800.0,30.2079,30.4292,30.1733,30.2217,803800.0
2014-12-17 14:30:00,43.7,43.79,43.51,43.58,786700.0,30.2217,30.284,30.0903,30.1387,786700.0
2014-12-17 15:00:00,43.59,43.87,43.51,43.86,821800.0,30.1457,30.3393,30.0903,30.3324,821800.0
2014-12-17 15:30:00,43.86,43.99,43.77,43.94,1290700.0,30.3324,30.4223,30.2701,30.3877,1290700.0
2014-12-18 09:30:00,44.45,44.78,44.39,44.78,550300.0,30.7404,30.9686,30.6989,30.9686,550300.0
2014-12-18 10:00:00,44.76,44.85,44.66,44.73,670800.0,30.9548,31.017,30.8856,30.934,670800.0
2014-12-18 10:30:00,44.73,44.84,44.7,44.7,429800.0,30.934,31.0101,30.9133,30.9133,429800.0
2014-12-18 11:00:00,44.7,44.76,44.6,44.7,332400.0,30.9133,30.9548,30.8441,30.9133,332400.0
2014-12-18 11:30:00,44.71,44.86,44.64,44.84,296900.0,30.9202,31.0239,30.8718,31.0101,296900.0
2014-12-18 12:00:00,44.83,44.91,44.81,44.87,295000.0,31.0032,31.0585,30.9894,31.0309,295000.0
2014-12-18 12:30:00,44.86,44.98,44.84,44.94,271100.0,31.0239,31.1069,31.0101,31.0793,271100.0
2014-12-18 13:00:00,44.93,44.95,44.88,44.94,341900.0,31.0724,31.0862,31.0378,31.0793,341900.0
2014-12-18 13:30:00,44.94,44.98,44.91,44.95,333400.0,31.0793,31.1069,31.0585,31.0862,333400.0
2014-12-18 14:00:00,44.95,44.97,44.89,44.89,427000.0,31.0862,31.1,31.0447,31.0447,427000.0
2014-12-18 14:30:00,44.89,45.02,44.84,45.0,527400.0,31.0447,31.1346,31.0101,31.1208,527400.0
2014-12-18 15:00:00,45.01,45.09,44.99,45.08,736900.0,31.1277,31.183,31.1139,31.1761,736900.0
2014-12-18 15:30:00,45.09,45.35,45.06,45.35,1971500.0,31.183,31.3628,31.1623,31.3628,1971500.0
2014-12-19 09:30:00,45.28,45.54,45.1,45.26,2984000.0,31.3144,31.4942,31.1899,31.3006,2984000.0
2014-12-19 10:00:00,45.26,45.38,45.15,45.19,463900.0,31.3006,31.3836,31.2245,31.2522,463900.0
2014-12-19 10:30:00,45.19,45.2,45.04,45.09,452000.0,31.2522,31.2591,31.1484,31.183,452000.0
2014-12-19 11:00:00,45.09,45.09,45.0,45.04,515300.0,31.183,31.183,31.1208,31.1484,515300.0
2014-12-19 11:30:00,45.05,45.15,45.0,45.01,378000.0,31.1553,31.2245,31.1208,31.1277,378000.0
2014-12-19 12:00:00,45.0,45.01,44.88,44.89,404000.0,31.1208,31.1277,31.0378,31.0447,404000.0
2014-12-19 12:30:00,44.9,45.04,44.87,44.98,386400.0,31.0516,31.1484,31.0309,31.1069,386400.0
2014-12-19 13:00:00,44.98,45.02,44.95,45.01,189200.0,31.1069,31.1346,31.0862,31.1277,189200.0
2014-12-19 13:30:00,45.02,45.12,45.01,45.12,276400.0,31.1346,31.2038,31.1277,31.2038,276400.0
2014-12-19 14:00:00,45.11,45.2,45.09,45.19,277400.0,31.1968,31.2591,31.183,31.2522,277400.0
2014-12-19 14:30:00,45.18,45.36,45.17,45.33,305300.0,31.2453,31.3697,31.2383,31.349,305300.0
2014-12-19 15:00:00,45.33,45.35,45.21,45.32,840000.0,31.349,31.3628,31.266,31.3421,840000.0
2014-12-19 15:30:00,45.32,45.35,45.18,45.2,2153200.0,31.3421,31.3628,31.2453,31.2591,2153200.0
2014-12-22 09:30:00,45.26,45.34,45.12,45.25,515800.0,31.3006,31.3559,31.2038,31.2937,515800.0
2014-12-22 10:00:00,45.24,45.34,45.2,45.29,471200.0,31.2867,31.3559,31.2591,31.3213,471200.0
2014-12-22 10:30:00,45.29,45.3,45.21,45.23,302500.0,31.3213,31.3282,31.266,31.2798,302500.0
2014-12-22 11:00:00,45.22,45.32,45.21,45.32,594200.0,31.2729,31.3421,31.266,31.3421,594200.0
2014-12-22 11:30:00,45.32,45.47,45.28,45.44,458800.0,31.3421,31.4458,31.3144,31.4251,458800.0
2014-12-22 12:00:00,45.44,45.5,45.42,45.48,253300.0,31.4251,31.4666,31.4112,31.4527,253300.0
2014-12-22 12:30:00,45.48,45.5,45.4,45.47,175500.0,31.4527,31.4666,31.3974,31.4458,175500.0
2014-12-22 13:00:00,45.47,45.5,45.45,45.48,134400.0,31.4458,31.4666,31.432,31.4527,134400.0
2014-12-22 13:30:00,45.47,45.48,45.39,45.45,194900.0,31.4458,31.4527,31.3905,31.432,194900.0
2014-12-22 14:00:00,45.45,45.48,45.44,45.46,217000.0,31.432,31.4527,31.4251,31.4389,217000.0
2014-12-22 14:30:00,45.46,45.47,45.44,45.45,369100.0,31.4389,31.4458,31.4251,31.432,369100.0
2014-12-22 15:00:00,45.45,45.56,45.45,45.55,455900.0,31.432,31.5081,31.432,31.5011,455900.0
2014-12-22 15:30:00,45.55,45.64,45.54,45.64,1376000.0,31.5011,31.5634,31.4942,31.5634,1376000.0
2014-12-23 09:30:00,45.86,45.99,45.76,45.95,424700.0,31.7155,31.8054,31.6464,31.7778,424700.0
2014-12-23 10:00:00,45.94,45.99,45.9,45.96,372800.0,31.7708,31.8054,31.7432,31.7847,372800.0
2014-12-23 10:30:00,45.96,45.99,45.87,45.98,319400.0,31.7847,31.8054,31.7224,31.7985,319400.0
2014-12-23 11:00:00,45.98,46.08,45.97,46.04,411300.0,31.7985,31.8677,31.7916,31.84,411300.0
2014-12-23 11:30:00,46.04,46.05,45.99,46.02,219300.0,31.84,31.8469,31.8054,31.8262,219300.0
2014-12-23 12:00:00,46.03,46.1,46.02,46.06,169800.0,31.8331,31.8815,31.8262,31.8538,169800.0
2014-12-23 12:30:00,46.06,46.07,46.01,46.05,202100.0,31.8538,31.8608,31.8193,31.8469,202100.0
2014-12-23 13:00:00,46.05,46.1,46.04,46.05,149300.0,31.8469,31.8815,31.84,31.8469,149300.0
2014-12-23 13:30:00,46.05,46.07,46.01,46.01,204100.0,31.8469,31.8608,31.8193,31.8193,204100.0
2014-12-23 14:00:00,46.01,46.08,45.98,46.06,312500.0,31.8193,31.8677,31.7985,31.8538,312500.0
2014-12-23 14:30:00,46.07,46.1,46.02,46.03,213500.0,31.8608,31.8815,31.8262,31.8331,213500.0
2014-12-23 15:00:00,46.03,46.04,45.96,45.97,301200.0,31.8331,31.84,31.7847,31.7916,301200.0
2014-12-23 15:30:00,45.97,46.01,45.9,45.9,976900.0,31.7916,31.8193,31.7432,31.7432,976900.0
2014-12-24 09:30:00,46.06,46.09,45.62,45.82,316900.0,31.8538,31.8746,31.5495,31.6879,316900.0
2014-12-24 10:00:00,45.82,45.88,45.78,45.86,202800.0,31.6879,31.7294,31.6602,31.7155,202800.0
2014-12-24 10:30:00,45.86,45.89,45.78,45.79,140700.0,31.7155,31.7363,31.6602,31.6671,140700.0
2014-12-24 11:00:00,45.78,45.84,45.78,45.81,93300.0,31.6602,31.7017,31.6602,31.6809,93300.0
2014-12-24 11:30:00,45.82,45.83,45.73,45.75,141100.0,31.6879,31.6948,31.6256,31.6394,141100.0
2014-12-24 12:00:00,45.76,45.87,45.75,45.85,192000.0,31.6464,31.7224,31.6394,31.7086,192000.0
2014-12-24 12:30:00,45.86,45.87,45.76,45.77,415600.0,31.7155,31.7224,31.6464,31.6533,415600.0
2014-12-26 09:30:00,45.94,45.95,45.8,45.9,161000.0,31.7708,31.7778,31.674,31.7432,161000.0
2014-12-26 10:00:00,45.91,45.92,45.74,45.76,239600.0,31.7501,31.757,31.6325,31.6464,239600.0
2014-12-26 10:30:00,45.77,45.93,45.72,45.93,132200.0,31.6533,31.7639,31.6187,31.7639,132200.0
2014-12-26 11:00:00,45.93,45.94,45.88,45.89,123100.0,31.7639,31.7708,31.7294,31.7363,123100.0
2014-12-26 11:30:00,45.88,45.9,45.87,45.89,88800.0,31.7294,31.7432,31.7224,31.7363,88800.0
2014-12-26 12:00:00,45.89,45.89,45.84,45.84,68900.0,31.7363,31.7363,31.7017,31.7017,68900.0
2014-12-26 12:30:00,45.84,45.84,45.77,45.82,90700.0,31.7017,31.7017,31.6533,31.6879,90700.0
2014-12-26 13:00:00,45.82,45.82,45.78,45.78,93400.0,31.6879,31.6879,31.6602,31.6602,93400.0
2014-12-26 13:30:00,45.79,45.84,45.78,45.84,79600.0,31.6671,31.7017,31.6602,31.7017,79600.0
2014-12-26 14:00:00,45.84,45.88,45.83,45.84,106300.0,31.7017,31.7294,31.6948,31.7017,106300.0
2014-12-26 14:30:00,45.83,45.84,45.8,45.8,100600.0,31.6948,31.7017,31.674,31.674,100600.0
2014-12-26 15:00:00,45.81,45.84,45.8,45.8,205100.0,31.6809,31.7017,31.674,31.674,205100.0
2014-12-26 15:30:00,45.8,45.83,45.74,45.75,934700.0,31.674,31.6948,31.6325,31.6394,934700.0
2014-12-29 09:30:00,45.35,45.88,45.33,45.86,417300.0,31.5311,31.8996,31.5172,31.8857,417300.0
2014-12-29 10:00:00,45.87,45.95,45.83,45.87,308900.0,31.8927,31.9483,31.8648,31.8927,308900.0
2014-12-29 10:30:00,45.87,45.93,45.84,45.87,263500.0,31.8927,31.9344,31.8718,31.8927,263500.0
2014-12-29 11:00:00,45.86,45.89,45.81,45.82,192600.0,31.8857,31.9066,31.8509,31.8579,192600.0
2014-12-29 11:30:00,45.82,45.87,45.79,45.85,222000.0,31.8579,31.8927,31.837,31.8787,222000.0
2014-12-29 12:00:00,45.86,45.9,45.8,45.8,88800.0,31.8857,31.9135,31.844,31.844,88800.0
2014-12-29 12:30:00,45.8,45.86,45.8,45.84,238400.0,31.844,31.8857,31.844,31.8718,238400.0
2014-12-29 13:00:00,45.85,45.93,45.84,45.89,167100.0,31.8787,31.9344,31.8718,31.9066,167100.0
2014-12-29 13:30:00,45.89,45.89,45.78,45.81,90900.0,31.9066,31.9066,31.8301,31.8509,90900.0
2014-12-29 14:00:00,45.82,45.82,45.76,45.79,115100.0,31.8579,31.8579,31.8162,31.837,115100.0
2014-12-29 14:30:00,45.79,45.81,45.76,45.77,137800.0,31.837,31.8509,31.8162,31.8231,137800.0
2014-12-29 15:00:00,45.78,45.81,45.71,45.72,217100.0,31.8301,31.8509,31.7814,31.7884,217100.0
2014-12-29 15:30:00,45.72,45.73,45.66,45.66,871800.0,31.7884,31.7953,31.7466,31.7466,871800.0
2014-12-30 09:30:00,45.56,45.7,45.46,45.6,259800.0,31.6771,31.7745,31.6076,31.7049,259800.0
2014-12-30 10:00:00,45.61,45.68,45.52,45.61,444400.0,31.7119,31.7605,31.6493,31.7119,444400.0
2014-12-30 10:30:00,45.61,45.61,45.55,45.58,370800.0,31.7119,31.7119,31.6702,31.691,370800.0
2014-12-30 11:00:00,45.59,45.61,45.52,45.59,258500.0,31.698,31.7119,31.6493,31.698,258500.0
2014-12-30 11:30:00,45.6,45.62,45.57,45.61,213500.0,31.7049,31.7188,31.6841,31.7119,213500.0
2014-12-30 12:00:00,45.61,45.65,45.57,45.59,187500.0,31.7119,31.7397,31.6841,31.698,187500.0
2014-12-30 12:30:00,45.59,45.61,45.58,45.59,201600.0,31.698,31.7119,31.691,31.698,201600.0
2014-12-30 13:00:00,45.59,45.63,45.58,45.6,134400.0,31.698,31.7258,31.691,31.7049,134400.0
2014-12-30 13:30:00,45.59,45.62,45.53,45.58,245800.0,31.698,31.7188,31.6563,31.691,245800.0
2014-12-30 14:00:00,45.57,45.6,45.56,45.57,210200.0,31.6841,31.7049,31.6771,31.6841,210200.0
2014-12-30 14:30:00,45.57,45.61,45.55,45.56,203700.0,31.6841,31.7119,31.6702,31.6771,203700.0
2014-12-30 15:00:00,45.56,45.6,45.56,45.59,230300.0,31.6771,31.7049,31.6771,31.698,230300.0
2014-12-30 15:30:00,45.59,45.62,45.55,45.57,550200.0,31.698,31.7188,31.6702,31.6841,550200.0
2014-12-31 09:30:00,45.7,45.79,45.52,45.58,298300.0,31.7745,31.837,31.6493,31.691,298300.0
2014-12-31 10:00:00,45.58,45.69,45.5,45.66,269400.0,31.691,31.7675,31.6354,31.7466,269400.0
2014-12-31 10:30:00,45.66,45.72,45.66,45.68,96100.0,31.7466,31.7884,31.7466,31.7605,96100.0
2014-12-31 11:00:00,45.68,45.69,45.54,45.55,106700.0,31.7605,31.7675,31.6632,31.6702,106700.0
2014-12-31 11:30:00,45.55,45.6,45.54,45.56,97000.0,31.6702,31.7049,31.6632,31.6771,97000.0
2014-12-31 12:00:00,45.56,45.56,45.35,45.4,239300.0,31.6771,31.6771,31.5311,31.5659,239300.0
2014-12-31 12:30:00,45.39,45.43,45.23,45.25,163400.0,31.5589,31.5867,31.4477,31.4616,163400.0
2014-12-31 13:00:00,45.25,45.32,45.23,45.31,248300.0,31.4616,31.5102,31.4477,31.5033,248300.0
2014-12-31 13:30:00,45.32,45.34,45.21,45.26,176200.0,31.5102,31.5242,31.4338,31.4685,176200.0
2014-12-31 14:00:00,45.26,45.27,45.09,45.16,230200.0,31.4685,31.4755,31.3503,31.399,230200.0
2014-12-31 14:30:00,45.16,45.18,45.05,45.11,306300.0,31.399,31.4129,31.3225,31.3642,306300.0
2014-12-31 15:00:00,45.11,45.19,45.06,45.17,371200.0,31.3642,31.4199,31.3295,31.406,371200.0
2014-12-31 15:30:00,45.17,45.18,44.94,44.96,1303100.0,31.406,31.4129,31.246,31.2599,1303100.0
2015-01-02 09:30:00,45.43,45.49,44.95,44.98,492300.0,31.5867,31.6284,31.253,31.2738,492300.0
2015-01-02 10:00:00,44.97,45.01,44.75,44.84,332300.0,31.2669,31.2947,31.1139,31.1765,332300.0
2015-01-02 10:30:00,44.84,44.88,44.59,44.7,329200.0,31.1765,31.2043,31.0027,31.0792,329200.0
2015-01-02 11:00:00,44.71,44.72,44.46,44.63,336500.0,31.0861,31.0931,30.9123,31.0305,336500.0
2015-01-02 11:30:00,44.63,44.67,44.46,44.54,247600.0,31.0305,31.0583,30.9123,30.9679,247600.0
2015-01-02 12:00:00,44.55,44.71,44.53,44.63,245200.0,30.9749,31.0861,30.961,31.0305,245200.0
2015-01-02 12:30:00,44.63,44.65,44.49,44.5,166000.0,31.0305,31.0444,30.9332,30.9401,166000.0
2015-01-02 13:00:00,44.5,44.56,44.41,44.42,108300.0,30.9401,30.9818,30.8775,30.8845,108300.0
2015-01-02 13:30:00,44.42,44.59,44.4,44.55,137300.0,30.8845,31.0027,30.8706,30.9749,137300.0
2015-01-02 14:00:00,44.55,44.73,44.54,44.69,275200.0,30.9749,31.1,30.9679,31.0722,275200.0
2015-01-02 14:30:00,44.69,44.85,44.67,44.79,315900.0,31.0722,31.1835,31.0583,31.1417,315900.0
2015-01-02 15:00:00,44.79,44.8,44.64,44.73,403500.0,31.1417,31.1487,31.0375,31.1,403500.0
2015-01-02 15:30:00,44.73,44.93,44.72,44.84,742900.0,31.1,31.2391,31.0931,31.1765,742900.0
2015-01-05 09:30:00,44.55,44.77,44.2,44.2,458700.0,30.9749,31.1278,30.7315,30.7315,458700.0
2015-01-05 10:00:00,44.19,44.34,44.16,44.29,847100.0,30.7246,30.8289,30.7037,30.7941,847100.0
2015-01-05 10:30:00,44.28,44.29,44.03,44.17,373200.0,30.7872,30.7941,30.6133,30.7107,373200.0
2015-01-05 11:00:00,44.17,44.2,44.01,44.02,247500.0,30.7107,30.7315,30.5994,30.6064,247500.0
2015-01-05 11:30:00,44.02,44.12,43.98,44.01,227700.0,30.6064,30.6759,30.5786,30.5994,227700.0
2015-01-05 12:00:00,44.01,44.02,43.86,43.87,249500.0,30.5994,30.6064,30.4951,30.5021,249500.0
2015-01-05 12:30:00,43.87,43.95,43.8,43.86,208800.0,30.5021,30.5577,30.4534,30.4951,208800.0
2015-01-05 13:00:00,43.87,43.9,43.77,43.83,191200.0,30.5021,30.5229,30.4326,30.4743,191200.0
2015-01-05 13:30:00,43.83,43.94,43.82,43.87,332500.0,30.4743,30.5508,30.4673,30.5021,332500.0
2015-01-05 14:00:00,43.86,43.87,43.74,43.81,314600.0,30.4951,30.5021,30.4117,30.4604,314600.0
2015-01-05 14:30:00,43.81,43.85,43.72,43.72,332100.0,30.4604,30.4882,30.3978,30.3978,332100.0
2015-01-05 15:00:00,43.72,43.82,43.69,43.77,543700.0,30.3978,30.4673,30.3769,30.4326,543700.0
2015-01-05 15:30:00,43.77,43.91,43.72,43.77,1123700.0,30.4326,30.5299,30.3978,30.4326,1123700.0
2015-01-06 09:30:00,43.9,44.0,43.48,43.52,887500.0,30.5229,30.5925,30.2309,30.2587,887500.0
2015-01-06 10:00:00,43.52,43.75,43.27,43.7,771200.0,30.2587,30.4187,30.0849,30.3839,771200.0
2015-01-06 10:30:00,43.69,43.7,43.43,43.47,457100.0,30.3769,30.3839,30.1962,30.224,457100.0
2015-01-06 11:00:00,43.46,43.47,43.27,43.3,521600.0,30.217,30.224,30.0849,30.1058,521600.0
2015-01-06 11:30:00,43.31,43.34,43.12,43.19,375600.0,30.1127,30.1336,29.9806,30.0293,375600.0
2015-01-06 12:00:00,43.19,43.2,43.07,43.17,398200.0,30.0293,30.0362,29.9459,30.0154,398200.0
2015-01-06 12:30:00,43.17,43.34,43.14,43.28,392400.0,30.0154,30.1336,29.9945,30.0919,392400.0
2015-01-06 13:00:00,43.28,43.29,42.9,42.96,523500.0,30.0919,30.0988,29.8277,29.8694,523500.0
2015-01-06 13:30:00,42.95,43.05,42.87,43.05,401700.0,29.8624,29.932,29.8068,29.932,401700.0
2015-01-06 14:00:00,43.05,43.17,43.03,43.15,523200.0,29.932,30.0154,29.918,30.0015,523200.0
2015-01-06 14:30:00,43.15,43.44,43.13,43.3,626200.0,30.0015,30.2031,29.9876,30.1058,626200.0
2015-01-06 15:00:00,43.3,43.45,43.22,43.43,546600.0,30.1058,30.2101,30.0502,30.1962,546600.0
2015-01-06 15:30:00,43.43,43.43,43.15,43.15,1177800.0,30.1962,30.1962,30.0015,30.0015,1177800.0
2015-01-07 09:30:00,43.6,43.69,43.42,43.58,395900.0,30.3144,30.3769,30.1892,30.3005,395900.0
2015-01-07 10:00:00,43.59,43.61,43.31,43.37,284400.0,30.3074,30.3213,30.1127,30.1544,284400.0
2015-01-07 10:30:00,43.37,43.49,43.27,43.41,286900.0,30.1544,30.2379,30.0849,30.1823,286900.0
2015-01-07 11:00:00,43.41,43.45,43.14,43.16,506500.0,30.1823,30.2101,29.9945,30.0084,506500.0
2015-01-07 11:30:00,43.16,43.52,43.15,43.52,300700.0,30.0084,30.2587,30.0015,30.2587,300700.0
2015-01-07 12:00:00,43.51,43.59,43.4,43.5,377800.0,30.2518,30.3074,30.1753,30.2448,377800.0
2015-01-07 12:30:00,43.5,43.53,43.42,43.45,162700.0,30.2448,30.2657,30.1892,30.2101,162700.0
2015-01-07 13:00:00,43.45,43.51,43.36,43.36,148200.0,30.2101,30.2518,30.1475,30.1475,148200.0
2015-01-07 13:30:00,43.37,43.55,43.35,43.51,166900.0,30.1544,30.2796,30.1405,30.2518,166900.0
2015-01-07 14:00:00,43.51,43.64,43.41,43.55,319000.0,30.2518,30.3422,30.1823,30.2796,319000.0
2015-01-07 14:30:00,43.55,43.63,43.39,43.41,292200.0,30.2796,30.3352,30.1683,30.1823,292200.0
2015-01-07 15:00:00,43.42,43.5,43.39,43.49,291500.0,30.1892,30.2448,30.1683,30.2379,291500.0
2015-01-07 15:30:00,43.48,43.55,43.44,43.54,803600.0,30.2309,30.2796,30.2031,30.2726,803600.0
2015-01-08 09:30:00,43.97,44.01,43.83,43.94,410400.0,30.5716,30.5994,30.4743,30.5508,410400.0
2015-01-08 10:00:00,43.95,44.01,43.82,43.87,1169600.0,30.5577,30.5994,30.4673,30.5021,1169600.0
2015-01-08 10:30:00,43.87,44.01,43.79,44.01,584000.0,30.5021,30.5994,30.4465,30.5994,584000.0
2015-01-08 11:00:00,44.01,44.09,43.97,44.02,489000.0,30.5994,30.655,30.5716,30.6064,489000.0
2015-01-08 11:30:00,44.02,44.03,43.92,43.99,299700.0,30.6064,30.6133,30.5368,30.5855,299700.0
2015-01-08 12:00:00,43.99,44.0,43.85,43.96,359700.0,30.5855,30.5925,30.4882,30.5647,359700.0
2015-01-08 12:30:00,43.96,44.01,43.85,44.0,375400.0,30.5647,30.5994,30.4882,30.5925,375400.0
2015-01-08 13:00:00,43.99,44.05,43.95,44.05,313600.0,30.5855,30.6272,30.5577,30.6272,313600.0
2015-01-08 13:30:00,44.05,44.05,43.92,43.95,307400.0,30.6272,30.6272,30.5368,30.5577,307400.0
2015-01-08 14:00:00,43.95,44.01,43.92,44.0,449700.0,30.5577,30.5994,30.5368,30.5925,449700.0
2015-01-08 14:30:00,44.0,44.16,43.99,44.09,511000.0,30.5925,30.7037,30.5855,30.655,511000.0
2015-01-08 15:00:00,44.09,44.15,44.07,44.12,636800.0,30.655,30.6968,30.6411,30.6759,636800.0
2015-01-08 15:30:00,44.13,44.13,43.77,43.88,2278600.0,30.6829,30.6829,30.4326,30.509,2278600.0
2015-01-09 09:30:00,43.88,44.03,43.34,43.38,478000.0,30.509,30.6133,30.1336,30.1614,478000.0
2015-01-09 10:00:00,43.38,43.5,43.24,43.25,478300.0,30.1614,30.2448,30.0641,30.071,478300.0
2015-01-09 10:30:00,43.25,43.25,43.08,43.17,611800.0,30.071,30.071,29.9528,30.0154,611800.0
2015-01-09 11:00:00,43.16,43.17,43.0,43.03,443200.0,30.0084,30.0154,29.8972,29.918,443200.0
2015-01-09 11:30:00,43.04,43.17,42.97,43.11,394400.0,29.925,30.0154,29.8763,29.9737,394400.0
2015-01-09 12:00:00,43.11,43.12,42.95,42.97,441400.0,29.9737,29.9806,29.8624,29.8763,441400.0
2015-01-09 12:30:00,42.97,42.99,42.85,42.86,363200.0,29.8763,29.8902,29.7929,29.7998,363200.0
2015-01-09 13:00:00,42.86,43.08,42.82,42.94,254000.0,29.7998,29.9528,29.772,29.8555,254000.0
2015-01-09 13:30:00,42.95,43.03,42.9,43.0,481600.0,29.8624,29.918,29.8277,29.8972,481600.0
2015-01-09 14:00:00,43.0,43.0,42.87,42.92,297300.0,29.8972,29.8972,29.8068,29.8416,297300.0
2015-01-09 14:30:00,42.93,43.01,42.88,42.99,536700.0,29.8485,29.9041,29.8138,29.8902,536700.0
2015-01-09 15:00:00,42.98,43.07,42.93,42.95,645900.0,29.8833,29.9459,29.8485,29.8624,645900.0
2015-01-09 15:30:00,42.96,43.08,42.92,42.97,1544300.0,29.8694,29.9528,29.8416,29.8763,1544300.0
2015-01-12 09:30:00,42.98,43.13,42.47,42.61,510400.0,29.8833,29.9876,29.5287,29.626,510400.0
2015-01-12 10:00:00,42.61,42.61,42.44,42.49,418500.0,29.626,29.626,29.5078,29.5426,418500.0
2015-01-12 10:30:00,42.49,42.75,42.49,42.73,229600.0,29.5426,29.7234,29.5426,29.7095,229600.0
2015-01-12 11:00:00,42.73,42.84,42.67,42.69,298400.0,29.7095,29.7859,29.6677,29.6817,298400.0
2015-01-12 11:30:00,42.68,42.76,42.58,42.62,215900.0,29.6747,29.7303,29.6052,29.633,215900.0
2015-01-12 12:00:00,42.62,42.74,42.62,42.66,224400.0,29.633,29.7164,29.633,29.6608,224400.0
2015-01-12 12:30:00,42.66,42.76,42.61,42.67,226100.0,29.6608,29.7303,29.626,29.6677,226100.0
2015-01-12 13:00:00,42.67,42.7,42.56,42.56,213100.0,29.6677,29.6886,29.5913,29.5913,213100.0
2015-01-12 13:30:00,42.56,42.63,42.56,42.57,329900.0,29.5913,29.6399,29.5913,29.5982,329900.0
2015-01-12 14:00:00,42.58,42.64,42.5,42.52,197300.0,29.6052,29.6469,29.5495,29.5635,197300.0
2015-01-12 14:30:00,42.53,42.55,42.45,42.55,207900.0,29.5704,29.5843,29.5148,29.5843,207900.0
2015-01-12 15:00:00,42.55,42.62,42.52,42.55,380700.0,29.5843,29.633,29.5635,29.5843,380700.0
2015-01-12 15:30:00,42.55,42.69,42.47,42.58,738300.0,29.5843,29.6817,29.5287,29.6052,738300.0
2015-01-13 09:30:00,42.8,43.02,42.71,42.94,848700.0,29.7581,29.9111,29.6956,29.8555,848700.0
2015-01-13 10:00:00,42.94,43.01,42.79,42.89,428900.0,29.8555,29.9041,29.7512,29.8207,428900.0
2015-01-13 10:30:00,42.89,42.97,42.83,42.87,407200.0,29.8207,29.8763,29.779,29.8068,407200.0
2015-01-13 11:00:00,42.87,42.88,42.61,42.64,394000.0,29.8068,29.8138,29.626,29.6469,394000.0
2015-01-13 11:30:00,42.64,42.66,42.47,42.54,287000.0,29.6469,29.6608,29.5287,29.5774,287000.0
2015-01-13 12:00:00,42.55,42.56,42.32,42.38,297200.0,29.5843,29.5913,29.4244,29.4661,297200.0
2015-01-13 12:30:00,42.38,42.4,42.3,42.4,486000.0,29.4661,29.48,29.4105,29.48,486000.0
2015-01-13 13:00:00,42.4,42.44,42.18,42.22,311300.0,29.48,29.5078,29.3271,29.3549,311300.0
2015-01-13 13:30:00,42.22,42.23,41.93,42.05,455900.0,29.3549,29.3618,29.1532,29.2367,455900.0
2015-01-13 14:00:00,42.05,42.05,41.81,41.96,535400.0,29.2367,29.2367,29.0698,29.1741,535400.0
2015-01-13 14:30:00,41.96,42.02,41.79,41.8,355400.0,29.1741,29.2158,29.0559,29.0628,355400.0
2015-01-13 15:00:00,41.8,42.02,41.77,41.94,608100.0,29.0628,29.2158,29.042,29.1602,608100.0
2015-01-13 15:30:00,41.94,42.24,41.94,42.1,1037800.0,29.1602,29.3688,29.1602,29.2714,1037800.0
2015-01-14 09:30:00,41.51,41.65,41.22,41.64,745500.0,28.8612,28.9586,28.6596,28.9516,745500.0
2015-01-14 10:00:00,41.64,41.7,41.46,41.54,835400.0,28.9516,28.9933,28.8265,28.8821,835400.0
2015-01-14 10:30:00,41.54,41.6,41.43,41.47,467000.0,28.8821,28.9238,28.8056,28.8334,467000.0
2015-01-14 11:00:00,41.48,41.48,41.22,41.3,507800.0,28.8404,28.8404,28.6596,28.7152,507800.0
2015-01-14 11:30:00,41.3,41.31,41.16,41.17,1156100.0,28.7152,28.7222,28.6179,28.6248,1156100.0
2015-01-14 12:00:00,41.18,41.2,40.98,41.09,778500.0,28.6318,28.6457,28.4927,28.5692,778500.0
2015-01-14 12:30:00,41.1,41.13,40.95,41.0,584700.0,28.5762,28.597,28.4719,28.5066,584700.0
2015-01-14 13:00:00,41.0,41.04,40.88,40.92,317600.0,28.5066,28.5344,28.4232,28.451,317600.0
2015-01-14 13:30:00,40.92,40.95,40.77,40.91,442500.0,28.451,28.4719,28.3467,28.444,442500.0
2015-01-14 14:00:00,40.91,41.06,40.88,41.05,505500.0,28.444,28.5483,28.4232,28.5414,505500.0
2015-01-14 14:30:00,41.06,41.22,41.02,41.03,852100.0,28.5483,28.6596,28.5205,28.5275,852100.0
2015-01-14 15:00:00,41.03,41.21,40.97,41.18,1434000.0,28.5275,28.6526,28.4858,28.6318,1434000.0
2015-01-14 15:30:00,41.18,41.35,41.12,41.32,1584900.0,28.6318,28.75,28.5901,28.7291,1584900.0
2015-01-15 09:30:00,41.23,41.35,40.97,41.13,1271800.0,28.6665,28.75,28.4858,28.597,1271800.0
2015-01-15 10:00:00,41.13,41.33,41.05,41.27,831300.0,28.597,28.7361,28.5414,28.6943,831300.0
2015-01-15 10:30:00,41.28,41.34,40.98,41.02,587300.0,28.7013,28.743,28.4927,28.5205,587300.0
2015-01-15 11:00:00,41.02,41.09,40.7,40.78,555700.0,28.5205,28.5692,28.298,28.3537,555700.0
2015-01-15 11:30:00,40.77,40.92,40.76,40.84,580400.0,28.3467,28.451,28.3398,28.3954,580400.0
2015-01-15 12:00:00,40.84,40.9,40.76,40.87,520200.0,28.3954,28.4371,28.3398,28.4162,520200.0
2015-01-15 12:30:00,40.86,40.9,40.74,40.87,500700.0,28.4093,28.4371,28.3258,28.4162,500700.0
2015-01-15 13:00:00,40.87,41.08,40.84,40.9,390500.0,28.4162,28.5622,28.3954,28.4371,390500.0
2015-01-15 13:30:00,40.9,41.02,40.83,40.93,294900.0,28.4371,28.5205,28.3884,28.458,294900.0
2015-01-15 14:00:00,40.94,41.04,40.89,41.0,254900.0,28.4649,28.5344,28.4301,28.5066,254900.0
2015-01-15 14:30:00,41.0,41.12,40.96,41.1,306900.0,28.5066,28.5901,28.4788,28.5762,306900.0
2015-01-15 15:00:00,41.09,41.13,40.91,41.03,523600.0,28.5692,28.597,28.444,28.5275,523600.0
2015-01-15 15:30:00,41.02,41.1,40.9,40.95,2211300.0,28.5205,28.5762,28.4371,28.4719,2211300.0
2015-01-16 09:30:00,40.75,41.46,40.75,41.2,2084000.0,28.3328,28.8265,28.3328,28.6457,2084000.0
2015-01-16 10:00:00,41.21,41.3,40.76,41.04,1212200.0,28.6526,28.7152,28.3398,28.5344,1212200.0
2015-01-16 10:30:00,41.05,41.33,41.03,41.3,478500.0,28.5414,28.7361,28.5275,28.7152,478500.0
2015-01-16 11:00:00,41.31,41.35,41.16,41.19,468900.0,28.7222,28.75,28.6179,28.6387,468900.0
2015-01-16 11:30:00,41.19,41.34,41.17,41.32,343700.0,28.6387,28.743,28.6248,28.7291,343700.0
2015-01-16 12:00:00,41.33,41.39,41.27,41.33,231700.0,28.7361,28.7778,28.6943,28.7361,231700.0
2015-01-16 12:30:00,41.33,41.48,41.3,41.43,204700.0,28.7361,28.8404,28.7152,28.8056,204700.0
2015-01-16 13:00:00,41.43,41.45,41.29,41.31,236300.0,28.8056,28.8195,28.7083,28.7222,236300.0
2015-01-16 13:30:00,41.32,41.35,41.29,41.34,457200.0,28.7291,28.75,28.7083,28.743,457200.0
2015-01-16 14:00:00,41.35,41.35,41.23,41.26,162000.0,28.75,28.75,28.6665,28.6874,162000.0
2015-01-16 14:30:00,41.26,41.32,41.12,41.3,397100.0,28.6874,28.7291,28.5901,28.7152,397100.0
2015-01-16 15:00:00,41.3,41.33,41.22,41.29,306200.0,28.7152,28.7361,28.6596,28.7083,306200.0
2015-01-16 15:30:00,41.29,41.57,41.27,41.52,1459900.0,28.7083,28.9029,28.6943,28.8682,1459900.0
2015-01-20 09:30:00,41.66,41.68,40.98,41.16,1592700.0,28.9655,28.9794,28.4927,28.6179,1592700.0
2015-01-20 10:00:00,41.15,41.32,41.15,41.22,882900.0,28.6109,28.7291,28.6109,28.6596,882900.0
2015-01-20 10:30:00,41.22,41.26,41.02,41.12,1171900.0,28.6596,28.6874,28.5205,28.5901,1171900.0
2015-01-20 11:00:00,41.12,41.12,40.91,40.95,957900.0,28.5901,28.5901,28.444,28.4719,957900.0
2015-01-20 11:30:00,40.95,40.97,40.74,40.77,767600.0,28.4719,28.4858,28.3258,28.3467,767600.0
2015-01-20 12:00:00,40.77,40.9,40.76,40.89,638800.0,28.3467,28.4371,28.3398,28.4301,638800.0
2015-01-20 12:30:00,40.88,41.11,40.87,41.04,444900.0,28.4232,28.5831,28.4162,28.5344,444900.0
2015-01-20 13:00:00,41.04,41.16,40.95,41.05,448100.0,28.5344,28.6179,28.4719,28.5414,448100.0
2015-01-20 13:30:00,41.06,41.1,40.99,41.01,535300.0,28.5483,28.5762,28.4997,28.5136,535300.0
2015-01-20 14:00:00,41.01,41.05,40.98,41.03,767800.0,28.5136,28.5414,28.4927,28.5275,767800.0
2015-01-20 14:30:00,41.03,41.21,41.03,41.19,1096600.0,28.5275,28.6526,28.5275,28.6387,1096600.0
2015-01-20 15:00:00,41.2,41.32,41.15,41.23,926400.0,28.6457,28.7291,28.6109,28.6665,926400.0
2015-01-20 15:30:00,41.24,41.29,41.15,41.22,1252700.0,28.6735,28.7083,28.6109,28.6596,1252700.0
2015-01-21 09:30:00,41.59,42.13,41.35,41.83,1630600.0,28.9168,29.2923,28.75,29.0837,1630600.0
2015-01-21 10:00:00,41.83,41.97,41.61,41.95,672900.0,29.0837,29.181,28.9307,29.1671,672900.0
2015-01-21 10:30:00,41.95,42.34,41.94,42.33,883500.0,29.1671,29.4383,29.1602,29.4313,883500.0
2015-01-21 11:00:00,42.32,42.42,42.1,42.33,728900.0,29.4244,29.4939,29.2714,29.4313,728900.0
2015-01-21 11:30:00,42.33,42.76,42.32,42.71,1075900.0,29.4313,29.7303,29.4244,29.6956,1075900.0
2015-01-21 12:00:00,42.73,42.85,42.52,42.79,800600.0,29.7095,29.7929,29.5635,29.7512,800600.0
2015-01-21 12:30:00,42.78,42.82,42.49,42.5,602900.0,29.7442,29.772,29.5426,29.5495,602900.0
2015-01-21 13:00:00,42.5,42.5,42.25,42.27,383800.0,29.5495,29.5495,29.3757,29.3896,383800.0
2015-01-21 13:30:00,42.28,42.33,42.21,42.26,326000.0,29.3966,29.4313,29.3479,29.3827,326000.0
2015-01-21 14:00:00,42.25,42.27,42.17,42.19,441100.0,29.3757,29.3896,29.3201,29.334,441100.0
2015-01-21 14:30:00,42.19,42.24,42.07,42.23,333300.0,29.334,29.3688,29.2506,29.3618,333300.0
2015-01-21 15:00:00,42.24,42.26,42.11,42.19,552200.0,29.3688,29.3827,29.2784,29.334,552200.0
2015-01-21 15:30:00,42.19,42.32,42.18,42.19,1492900.0,29.334,29.4244,29.3271,29.334,1492900.0
2015-01-22 09:30:00,42.55,42.86,42.41,42.71,1080400.0,29.5843,29.7998,29.487,29.6956,1080400.0
2015-01-22 10:00:00,42.7,43.16,42.69,43.0,863800.0,29.6886,30.0084,29.6817,29.8972,863800.0
2015-01-22 10:30:00,43.01,43.32,42.97,43.32,631200.0,29.9041,30.1197,29.8763,30.1197,631200.0
2015-01-22 11:00:00,43.31,43.37,43.01,43.15,567700.0,30.1127,30.1544,29.9041,30.0015,567700.0
2015-01-22 11:30:00,43.15,43.17,42.98,43.07,308300.0,30.0015,30.0154,29.8833,29.9459,308300.0
2015-01-22 12:00:00,43.07,43.09,42.94,43.04,258300.0,29.9459,29.9598,29.8555,29.925,258300.0
2015-01-22 12:30:00,43.03,43.04,42.93,42.96,267500.0,29.918,29.925,29.8485,29.8694,267500.0
2015-01-22 13:00:00,42.97,43.08,42.93,42.98,217600.0,29.8763,29.9528,29.8485,29.8833,217600.0
2015-01-22 13:30:00,42.98,43.15,42.97,43.15,304100.0,29.8833,30.0015,29.8763,30.0015,304100.0
2015-01-22 14:00:00,43.15,43.26,43.13,43.19,305300.0,30.0015,30.078,29.9876,30.0293,305300.0
2015-01-22 14:30:00,43.19,43.39,43.18,43.38,539400.0,30.0293,30.1683,30.0223,30.1614,539400.0
2015-01-22 15:00:00,43.39,43.5,43.37,43.49,627900.0,30.1683,30.2448,30.1544,30.2379,627900.0
2015-01-22 15:30:00,43.49,43.54,43.37,43.42,1182200.0,30.2379,30.2726,30.1544,30.1892,1182200.0
2015-01-23 09:30:00,43.41,43.65,43.35,43.55,934700.0,30.1823,30.3491,30.1405,30.2796,934700.0
2015-01-23 10:00:00,43.55,43.65,43.49,43.57,564900.0,30.2796,30.3491,30.2379,30.2935,564900.0
2015-01-23 10:30:00,43.57,43.65,43.44,43.57,669900.0,30.2935,30.3491,30.2031,30.2935,669900.0
2015-01-23 11:00:00,43.56,43.79,43.54,43.77,377000.0,30.2865,30.4465,30.2726,30.4326,377000.0
2015-01-23 11:30:00,43.77,43.77,43.57,43.59,329400.0,30.4326,30.4326,30.2935,30.3074,329400.0
2015-01-23 12:00:00,43.58,43.66,43.56,43.63,365400.0,30.3005,30.3561,30.2865,30.3352,365400.0
2015-01-23 12:30:00,43.63,43.71,43.61,43.67,282400.0,30.3352,30.3908,30.3213,30.363,282400.0
2015-01-23 13:00:00,43.66,43.67,43.53,43.58,463600.0,30.3561,30.363,30.2657,30.3005,463600.0
2015-01-23 13:30:00,43.58,43.66,43.55,43.6,390600.0,30.3005,30.3561,30.2796,30.3144,390600.0
2015-01-23 14:00:00,43.59,43.66,43.57,43.64,275000.0,30.3074,30.3561,30.2935,30.3422,275000.0
2015-01-23 14:30:00,43.64,43.64,43.53,43.57,416100.0,30.3422,30.3422,30.2657,30.2935,416100.0
2015-01-23 15:00:00,43.58,43.62,43.51,43.59,562100.0,30.3005,30.3283,30.2518,30.3074,562100.0
2015-01-23 15:30:00,43.59,43.59,43.31,43.32,1289100.0,30.3074,30.3074,30.1127,30.1197,1289100.0
2015-01-26 09:30:00,43.15,43.25,42.94,43.09,915400.0,30.0015,30.071,29.8555,29.9598,915400.0
2015-01-26 10:00:00,43.09,43.24,43.06,43.17,272800.0,29.9598,30.0641,29.9389,30.0154,272800.0
2015-01-26 10:30:00,43.18,43.36,43.1,43.33,257000.0,30.0223,30.1475,29.9667,30.1266,257000.0
2015-01-26 11:00:00,43.33,43.38,43.25,43.29,174200.0,30.1266,30.1614,30.071,30.0988,174200.0
2015-01-26 11:30:00,43.29,43.41,43.23,43.39,183300.0,30.0988,30.1823,30.0571,30.1683,183300.0
2015-01-26 12:00:00,43.4,43.46,43.35,43.39,96400.0,30.1753,30.217,30.1405,30.1683,96400.0
2015-01-26 12:30:00,43.39,43.44,43.34,43.42,197900.0,30.1683,30.2031,30.1336,30.1892,197900.0
2015-01-26 13:00:00,43.42,43.43,43.34,43.34,176400.0,30.1892,30.1962,30.1336,30.1336,176400.0
2015-01-26 13:30:00,43.35,43.45,43.34,43.41,233700.0,30.1405,30.2101,30.1336,30.1823,233700.0
2015-01-26 14:00:00,43.42,43.44,43.33,43.37,157100.0,30.1892,30.2031,30.1266,30.1544,157100.0
2015-01-26 14:30:00,43.37,43.47,43.36,43.45,265500.0,30.1544,30.224,30.1475,30.2101,265500.0
2015-01-26 15:00:00,43.45,43.52,43.39,43.49,392100.0,30.2101,30.2587,30.1683,30.2379,392100.0
2015-01-26 15:30:00,43.48,43.56,43.47,43.52,632600.0,30.2309,30.2865,30.224,30.2587,632600.0
2015-01-27 09:30:00,42.94,43.06,42.81,42.94,627500.0,29.8555,29.9389,29.7651,29.8555,627500.0
2015-01-27 10:00:00,42.94,43.13,42.87,43.01,497100.0,29.8555,29.9876,29.8068,29.9041,497100.0
2015-01-27 10:30:00,42.99,43.01,42.81,42.92,336300.0,29.8902,29.9041,29.7651,29.8416,336300.0
2015-01-27 11:00:00,42.92,43.07,42.9,43.03,285600.0,29.8416,29.9459,29.8277,29.918,285600.0
2015-01-27 11:30:00,43.02,43.09,42.95,42.96,212500.0,29.9111,29.9598,29.8624,29.8694,212500.0
2015-01-27 12:00:00,42.96,43.11,42.94,43.11,219700.0,29.8694,29.9737,29.8555,29.9737,219700.0
2015-01-27 12:30:00,43.12,43.21,43.05,43.21,222200.0,29.9806,30.0432,29.932,30.0432,222200.0
2015-01-27 13:00:00,43.21,43.32,43.15,43.25,191100.0,30.0432,30.1197,30.0015,30.071,191100.0
2015-01-27 13:30:00,43.26,43.31,43.09,43.13,153900.0,30.078,30.1127,29.9598,29.9876,153900.0
2015-01-27 14:00:00,43.12,43.34,43.12,43.3,159600.0,29.9806,30.1336,29.9806,30.1058,159600.0
2015-01-27 14:30:00,43.3,43.3,43.11,43.13,248100.0,30.1058,30.1058,29.9737,29.9876,248100.0
2015-01-27 15:00:00,43.12,43.18,42.99,43.0,343300.0,29.9806,30.0223,29.8902,29.8972,343300.0
2015-01-27 15:30:00,43.0,43.1,42.95,43.0,963800.0,29.8972,29.9667,29.8624,29.8972,963800.0
2015-01-28 09:30:00,43.16,43.29,42.85,42.91,688600.0,30.0084,30.0988,29.7929,29.8346,688600.0
2015-01-28 10:00:00,42.91,43.11,42.86,42.98,598700.0,29.8346,29.9737,29.7998,29.8833,598700.0
2015-01-28 10:30:00,42.99,43.05,42.73,42.78,341200.0,29.8902,29.932,29.7095,29.7442,341200.0
2015-01-28 11:00:00,42.77,42.85,42.7,42.8,306700.0,29.7373,29.7929,29.6886,29.7581,306700.0
2015-01-28 11:30:00,42.8,42.92,42.79,42.86,237500.0,29.7581,29.8416,29.7512,29.7998,237500.0
2015-01-28 12:00:00,42.86,43.0,42.85,42.96,381900.0,29.7998,29.8972,29.7929,29.8694,381900.0
2015-01-28 12:30:00,42.97,42.98,42.86,42.86,192800.0,29.8763,29.8833,29.7998,29.7998,192800.0
2015-01-28 13:00:00,42.86,42.89,42.73,42.73,253800.0,29.7998,29.8207,29.7095,29.7095,253800.0
2015-01-28 13:30:00,42.74,42.83,42.7,42.72,191900.0,29.7164,29.779,29.6886,29.7025,191900.0
2015-01-28 14:00:00,42.73,42.91,42.54,42.55,619800.0,29.7095,29.8346,29.5774,29.5843,619800.0
2015-01-28 14:30:00,42.55,42.68,42.37,42.64,663400.0,29.5843,29.6747,29.4592,29.6469,663400.0
2015-01-28 15:00:00,42.64,42.68,42.37,42.39,586900.0,29.6469,29.6747,29.4592,29.4731,586900.0
2015-01-28 15:30:00,42.4,42.4,42.09,42.11,1524300.0,29.48,29.48,29.2645,29.2784,1524300.0
2015-01-29 09:30:00,42.12,42.39,42.01,42.32,508000.0,29.2853,29.4731,29.2089,29.4244,508000.0
2015-01-29 10:00:00,42.31,42.36,42.08,42.2,766900.0,29.4174,29.4522,29.2575,29.341,766900.0
2015-01-29 10:30:00,42.19,42.3,42.0,42.19,525600.0,29.334,29.4105,29.2019,29.334,525600.0
2015-01-29 11:00:00,42.19,42.24,42.05,42.12,413200.0,29.334,29.3688,29.2367,29.2853,413200.0
2015-01-29 11:30:00,42.13,42.33,42.13,42.29,386900.0,29.2923,29.4313,29.2923,29.4035,386900.0
2015-01-29 12:00:00,42.29,42.38,42.27,42.28,523000.0,29.4035,29.4661,29.3896,29.3966,523000.0
2015-01-29 12:30:00,42.27,42.32,42.13,42.19,356300.0,29.3896,29.4244,29.2923,29.334,356300.0
2015-01-29 13:00:00,42.18,42.26,42.11,42.23,324400.0,29.3271,29.3827,29.2784,29.3618,324400.0
2015-01-29 13:30:00,42.24,42.52,42.23,42.39,233000.0,29.3688,29.5635,29.3618,29.4731,233000.0
2015-01-29 14:00:00,42.39,42.52,42.39,42.51,213500.0,29.4731,29.5635,29.4731,29.5565,213500.0
2015-01-29 14:30:00,42.51,42.56,42.32,42.4,293800.0,29.5565,29.5913,29.4244,29.48,293800.0
2015-01-29 15:00:00,42.41,42.58,42.37,42.52,424900.0,29.487,29.6052,29.4592,29.5635,424900.0
2015-01-29 15:30:00,42.51,42.69,42.5,42.58,981700.0,29.5565,29.6817,29.5495,29.6052,981700.0
2015-01-30 09:30:00,41.97,42.1,41.86,41.95,678300.0,29.181,29.2714,29.1046,29.1671,678300.0
2015-01-30 10:00:00,41.94,42.07,41.86,41.95,444700.0,29.1602,29.2506,29.1046,29.1671,444700.0
2015-01-30 10:30:00,41.94,42.11,41.83,42.1,511500.0,29.1602,29.2784,29.0837,29.2714,511500.0
2015-01-30 11:00:00,42.09,42.17,41.83,41.93,622700.0,29.2645,29.3201,29.0837,29.1532,622700.0
2015-01-30 11:30:00,41.92,41.95,41.84,41.93,571200.0,29.1463,29.1671,29.0907,29.1532,571200.0
2015-01-30 12:00:00,41.94,42.21,41.93,42.15,491000.0,29.1602,29.3479,29.1532,29.3062,491000.0
2015-01-30 12:30:00,42.15,42.16,41.98,42.05,500600.0,29.3062,29.3132,29.188,29.2367,500600.0
2015-01-30 13:00:00,42.05,42.12,42.0,42.06,269300.0,29.2367,29.2853,29.2019,29.2436,269300.0
2015-01-30 13:30:00,42.06,42.19,42.01,42.19,520600.0,29.2436,29.334,29.2089,29.334,520600.0
2015-01-30 14:00:00,42.19,42.44,42.18,42.44,450800.0,29.334,29.5078,29.3271,29.5078,450800.0
2015-01-30 14:30:00,42.44,42.48,42.13,42.16,476100.0,29.5078,29.5356,29.2923,29.3132,476100.0
2015-01-30 15:00:00,42.16,42.22,41.98,42.14,930200.0,29.3132,29.3549,29.188,29.2992,930200.0
2015-01-30 15:30:00,42.13,42.16,41.87,41.92,1734400.0,29.2923,29.3132,29.1115,29.1463,1734400.0
2015-02-02 09:30:00,42.2,42.27,41.96,42.02,560100.0,29.341,29.3896,29.1741,29.2158,560100.0
2015-02-02 10:00:00,42.01,42.01,41.68,41.95,512400.0,29.2089,29.2089,28.9794,29.1671,512400.0
2015-02-02 10:30:00,41.95,42.14,41.87,42.11,421200.0,29.1671,29.2992,29.1115,29.2784,421200.0
2015-02-02 11:00:00,42.12,42.24,42.1,42.22,268500.0,29.2853,29.3688,29.2714,29.3549,268500.0
2015-02-02 11:30:00,42.23,42.37,42.16,42.2,303100.0,29.3618,29.4592,29.3132,29.341,303100.0
2015-02-02 12:00:00,42.21,42.25,42.07,42.22,222200.0,29.3479,29.3757,29.2506,29.3549,222200.0
2015-02-02 12:30:00,42.22,42.24,42.05,42.06,193700.0,29.3549,29.3688,29.2367,29.2436,193700.0
2015-02-02 13:00:00,42.06,42.19,41.99,42.18,158200.0,29.2436,29.334,29.195,29.3271,158200.0
2015-02-02 13:30:00,42.18,42.23,41.96,42.01,207300.0,29.3271,29.3618,29.1741,29.2089,207300.0
2015-02-02 14:00:00,42.01,42.19,41.98,42.19,154400.0,29.2089,29.334,29.188,29.334,154400.0
2015-02-02 14:30:00,42.18,42.26,42.1,42.16,389100.0,29.3271,29.3827,29.2714,29.3132,389100.0
2015-02-02 15:00:00,42.16,42.44,42.14,42.43,562100.0,29.3132,29.5078,29.2992,29.5009,562100.0
2015-02-02 15:30:00,42.43,42.78,42.4,42.73,1197300.0,29.5009,29.7442,29.48,29.7095,1197300.0
2015-02-03 09:30:00,42.47,43.55,42.47,43.54,699300.0,29.5287,30.2796,29.5287,30.2726,699300.0
2015-02-03 10:00:00,43.54,43.54,43.21,43.34,608400.0,30.2726,30.2726,30.0432,30.1336,608400.0
2015-02-03 10:30:00,43.34,43.36,43.07,43.09,596400.0,30.1336,30.1475,29.9459,29.9598,596400.0
2015-02-03 11:00:00,43.08,43.22,43.07,43.15,580100.0,29.9528,30.0502,29.9459,30.0015,580100.0
2015-02-03 11:30:00,43.16,43.22,43.02,43.02,657400.0,30.0084,30.0502,29.9111,29.9111,657400.0
2015-02-03 12:00:00,43.02,43.12,42.96,43.06,391900.0,29.9111,29.9806,29.8694,29.9389,391900.0
2015-02-03 12:30:00,43.06,43.09,42.95,43.03,334200.0,29.9389,29.9598,29.8624,29.918,334200.0
2015-02-03 13:00:00,43.04,43.19,43.0,43.13,291100.0,29.925,30.0293,29.8972,29.9876,291100.0
2015-02-03 13:30:00,43.13,43.28,43.08,43.26,305500.0,29.9876,30.0919,29.9528,30.078,305500.0
2015-02-03 14:00:00,43.26,43.32,43.17,43.17,349000.0,30.078,30.1197,30.0154,30.0154,349000.0
2015-02-03 14:30:00,43.18,43.24,43.12,43.24,308900.0,30.0223,30.0641,29.9806,30.0641,308900.0
2015-02-03 15:00:00,43.24,43.29,43.12,43.15,643000.0,30.0641,30.0988,29.9806,30.0015,643000.0
2015-02-03 15:30:00,43.16,43.33,43.1,43.3,1488900.0,30.0084,30.1266,29.9667,30.1058,1488900.0
2015-02-04 09:30:00,43.14,43.46,43.14,43.38,671400.0,29.9945,30.217,29.9945,30.1614,671400.0
2015-02-04 10:00:00,43.38,43.52,43.37,43.39,640200.0,30.1614,30.2587,30.1544,30.1683,640200.0
2015-02-04 10:30:00,43.39,43.59,43.31,43.55,688900.0,30.1683,30.3074,30.1127,30.2796,688900.0
2015-02-04 11:00:00,43.54,43.67,43.47,43.62,800800.0,30.2726,30.363,30.224,30.3283,800800.0
2015-02-04 11:30:00,43.64,43.8,43.6,43.69,800800.0,30.3422,30.4534,30.3144,30.3769,800800.0
2015-02-04 12:00:00,43.69,43.7,43.56,43.57,567400.0,30.3769,30.3839,30.2865,30.2935,567400.0
2015-02-04 12:30:00,43.57,43.59,43.47,43.53,274500.0,30.2935,30.3074,30.224,30.2657,274500.0
2015-02-04 13:00:00,43.54,43.68,43.52,43.68,250000.0,30.2726,30.37,30.2587,30.37,250000.0
2015-02-04 13:30:00,43.68,43.72,43.59,43.66,296100.0,30.37,30.3978,30.3074,30.3561,296100.0
2015-02-04 14:00:00,43.66,43.71,43.58,43.68,349400.0,30.3561,30.3908,30.3005,30.37,349400.0
2015-02-04 14:30:00,43.68,43.81,43.61,43.79,454000.0,30.37,30.4604,30.3213,30.4465,454000.0
2015-02-04 15:00:00,43.79,43.88,43.73,43.88,725600.0,30.4465,30.509,30.4047,30.509,725600.0
2015-02-04 15:30:00,43.88,43.95,43.5,43.58,1955800.0,30.509,30.5577,30.2448,30.3005,1955800.0
2015-02-05 09:30:00,43.75,44.03,43.62,44.03,682700.0,30.4187,30.6133,30.3283,30.6133,682700.0
2015-02-05 10:00:00,44.03,44.14,43.94,44.09,476900.0,30.6133,30.6898,30.5508,30.655,476900.0
2015-02-05 10:30:00,44.08,44.1,44.0,44.0,320100.0,30.6481,30.662,30.5925,30.5925,320100.0
2015-02-05 11:00:00,43.99,44.03,43.93,43.95,382300.0,30.5855,30.6133,30.5438,30.5577,382300.0
2015-02-05 11:30:00,43.96,44.0,43.88,43.97,261600.0,30.5647,30.5925,30.509,30.5716,261600.0
2015-02-05 12:00:00,43.97,44.0,43.89,43.93,135800.0,30.5716,30.5925,30.516,30.5438,135800.0
2015-02-05 12:30:00,43.93,44.0,43.86,43.88,139100.0,30.5438,30.5925,30.4951,30.509,139100.0
2015-02-05 13:00:00,43.89,44.01,43.87,43.99,163600.0,30.516,30.5994,30.5021,30.5855,163600.0
2015-02-05 13:30:00,43.99,44.05,43.98,44.02,317900.0,30.5855,30.6272,30.5786,30.6064,317900.0
2015-02-05 14:00:00,44.02,44.05,43.95,43.98,255800.0,30.6064,30.6272,30.5577,30.5786,255800.0
2015-02-05 14:30:00,43.98,44.0,43.92,44.0,239200.0,30.5786,30.5925,30.5368,30.5925,239200.0
2015-02-05 15:00:00,44.0,44.04,43.94,44.03,519400.0,30.5925,30.6203,30.5508,30.6133,519400.0
2015-02-05 15:30:00,44.04,44.04,43.94,43.99,1337400.0,30.6203,30.6203,30.5508,30.5855,1337400.0
2015-02-06 09:30:00,44.31,44.77,44.24,44.71,908300.0,30.808,31.1278,30.7593,31.0861,908300.0
2015-02-06 10:00:00,44.71,44.89,44.68,44.76,701800.0,31.0861,31.2113,31.0653,31.1209,701800.0
2015-02-06 10:30:00,44.76,44.9,44.74,44.86,431900.0,31.1209,31.2182,31.107,31.1904,431900.0
2015-02-06 11:00:00,44.85,44.9,44.83,44.88,358300.0,31.1835,31.2182,31.1696,31.2043,358300.0
2015-02-06 11:30:00,44.88,44.9,44.8,44.84,190200.0,31.2043,31.2182,31.1487,31.1765,190200.0
2015-02-06 12:00:00,44.84,44.86,44.8,44.83,202200.0,31.1765,31.1904,31.1487,31.1696,202200.0
2015-02-06 12:30:00,44.82,44.83,44.67,44.79,325900.0,31.1626,31.1696,31.0583,31.1417,325900.0
2015-02-06 13:00:00,44.79,44.8,44.45,44.54,233500.0,31.1417,31.1487,30.9053,30.9679,233500.0
2015-02-06 13:30:00,44.54,44.62,44.48,44.55,215100.0,30.9679,31.0235,30.9262,30.9749,215100.0
2015-02-06 14:00:00,44.55,44.62,44.48,44.56,248200.0,30.9749,31.0235,30.9262,30.9818,248200.0
2015-02-06 14:30:00,44.57,44.67,44.47,44.48,307300.0,30.9888,31.0583,30.9193,30.9262,307300.0
2015-02-06 15:00:00,44.48,44.51,44.35,44.43,469200.0,30.9262,30.9471,30.8358,30.8914,469200.0
2015-02-06 15:30:00,44.42,44.51,44.36,44.41,1319300.0,30.8845,30.9471,30.8428,30.8775,1319300.0
2015-02-09 09:30:00,44.09,44.37,44.06,44.09,675500.0,30.655,30.8497,30.6342,30.655,675500.0
2015-02-09 10:00:00,44.1,44.2,44.04,44.07,285400.0,30.662,30.7315,30.6203,30.6411,285400.0
2015-02-09 10:30:00,44.06,44.19,44.05,44.11,189000.0,30.6342,30.7246,30.6272,30.669,189000.0
2015-02-09 11:00:00,44.11,44.33,44.1,44.31,184200.0,30.669,30.8219,30.662,30.808,184200.0
2015-02-09 11:30:00,44.31,44.32,44.24,44.27,209200.0,30.808,30.815,30.7593,30.7802,209200.0
2015-02-09 12:00:00,44.27,44.35,44.2,44.34,385900.0,30.7802,30.8358,30.7315,30.8289,385900.0
2015-02-09 12:30:00,44.35,44.43,44.31,44.31,296800.0,30.8358,30.8914,30.808,30.808,296800.0
2015-02-09 13:00:00,44.31,44.35,44.26,44.26,116900.0,30.808,30.8358,30.7732,30.7732,116900.0
2015-02-09 13:30:00,44.25,44.29,44.21,44.26,131400.0,30.7663,30.7941,30.7385,30.7732,131400.0
2015-02-09 14:00:00,44.26,44.27,44.14,44.2,177200.0,30.7732,30.7802,30.6898,30.7315,177200.0
2015-02-09 14:30:00,44.21,44.28,44.14,44.15,228800.0,30.7385,30.7872,30.6898,30.6968,228800.0
2015-02-09 15:00:00,44.15,44.16,44.01,44.11,462800.0,30.6968,30.7037,30.5994,30.669,462800.0
2015-02-09 15:30:00,44.12,44.22,44.03,44.16,682600.0,30.6759,30.7454,30.6133,30.7037,682600.0
2015-02-10 09:30:00,44.57,44.58,44.36,44.39,481500.0,30.9888,30.9957,30.8428,30.8636,481500.0
2015-02-10 10:00:00,44.39,44.52,44.37,44.44,365100.0,30.8636,30.954,30.8497,30.8984,365100.0
2015-02-10 10:30:00,44.44,44.44,44.25,44.31,273700.0,30.8984,30.8984,30.7663,30.808,273700.0
2015-02-10 11:00:00,44.31,44.42,44.25,44.41,318500.0,30.808,30.8845,30.7663,30.8775,318500.0
2015-02-10 11:30:00,44.42,44.48,44.41,44.45,406300.0,30.8845,30.9262,30.8775,30.9053,406300.0
2015-02-10 12:00:00,44.45,44.55,44.42,44.48,456500.0,30.9053,30.9749,30.8845,30.9262,456500.0
2015-02-10 12:30:00,44.49,44.5,44.43,44.43,229500.0,30.9332,30.9401,30.8914,30.8914,229500.0
2015-02-10 13:00:00,44.44,44.47,44.35,44.36,183800.0,30.8984,30.9193,30.8358,30.8428,183800.0
2015-02-10 13:30:00,44.36,44.43,44.35,44.36,211800.0,30.8428,30.8914,30.8358,30.8428,211800.0
2015-02-10 14:00:00,44.36,44.52,44.35,44.49,381600.0,30.8428,30.954,30.8358,30.9332,381600.0
2015-02-10 14:30:00,44.48,44.62,44.44,44.62,331500.0,30.9262,31.0235,30.8984,31.0235,331500.0
2015-02-10 15:00:00,44.62,44.62,44.52,44.61,430600.0,31.0235,31.0235,30.954,31.0166,430600.0
2015-02-10 15:30:00,44.61,44.65,44.51,44.53,1033200.0,31.0166,31.0444,30.9471,30.961,1033200.0
2015-02-11 09:30:00,44.33,44.42,44.18,44.31,447300.0,30.8219,30.8845,30.7176,30.808,447300.0
2015-02-11 10:00:00,44.31,44.31,44.11,44.17,322700.0,30.808,30.808,30.669,30.7107,322700.0
2015-02-11 10:30:00,44.17,44.22,44.08,44.13,254200.0,30.7107,30.7454,30.6481,30.6829,254200.0
2015-02-11 11:00:00,44.12,44.27,44.12,44.25,208700.0,30.6759,30.7802,30.6759,30.7663,208700.0
2015-02-11 11:30:00,44.24,44.25,44.16,44.22,193800.0,30.7593,30.7663,30.7037,30.7454,193800.0
2015-02-11 12:00:00,44.21,44.25,44.18,44.25,139200.0,30.7385,30.7663,30.7176,30.7663,139200.0
2015-02-11 12:30:00,44.24,44.29,44.17,44.19,177700.0,30.7593,30.7941,30.7107,30.7246,177700.0
2015-02-11 13:00:00,44.19,44.21,44.02,44.08,200100.0,30.7246,30.7385,30.6064,30.6481,200100.0
2015-02-11 13:30:00,44.09,44.17,44.02,44.12,170700.0,30.655,30.7107,30.6064,30.6759,170700.0
2015-02-11 14:00:00,44.13,44.21,44.08,44.14,222100.0,30.6829,30.7385,30.6481,30.6898,222100.0
2015-02-11 14:30:00,44.14,44.26,44.13,44.23,183200.0,30.6898,30.7732,30.6829,30.7524,183200.0
2015-02-11 15:00:00,44.24,44.41,44.23,44.35,285600.0,30.7593,30.8775,30.7524,30.8358,285600.0
2015-02-11 15:30:00,44.36,44.39,44.21,44.26,573800.0,30.8428,30.8636,30.7385,30.7732,573800.0
2015-02-12 09:30:00,44.64,44.65,44.32,44.62,351500.0,31.0375,31.0444,30.815,31.0235,351500.0
2015-02-12 10:00:00,44.63,44.95,44.61,44.9,590500.0,31.0305,31.253,31.0166,31.2182,590500.0
2015-02-12 10:30:00,44.9,44.96,44.71,44.72,540000.0,31.2182,31.2599,31.0861,31.0931,540000.0
2015-02-12 11:00:00,44.73,44.85,44.73,44.75,297200.0,31.1,31.1835,31.1,31.1139,297200.0
2015-02-12 11:30:00,44.75,44.87,44.74,44.81,202700.0,31.1139,31.1974,31.107,31.1557,202700.0
2015-02-12 12:00:00,44.81,44.88,44.8,44.83,180400.0,31.1557,31.2043,31.1487,31.1696,180400.0
2015-02-12 12:30:00,44.83,44.88,44.82,44.88,153300.0,31.1696,31.2043,31.1626,31.2043,153300.0
2015-02-12 13:00:00,44.88,44.89,44.82,44.84,234600.0,31.2043,31.2113,31.1626,31.1765,234600.0
2015-02-12 13:30:00,44.84,44.9,44.82,44.89,197800.0,31.1765,31.2182,31.1626,31.2113,197800.0
2015-02-12 14:00:00,44.88,44.94,44.87,44.93,214400.0,31.2043,31.246,31.1974,31.2391,214400.0
2015-02-12 14:30:00,44.94,44.97,44.92,44.96,399900.0,31.246,31.2669,31.2321,31.2599,399900.0
2015-02-12 15:00:00,44.96,45.08,44.94,45.06,706700.0,31.2599,31.3434,31.246,31.3295,706700.0
2015-02-12 15:30:00,45.06,45.15,45.03,45.12,983700.0,31.3295,31.392,31.3086,31.3712,983700.0
2015-02-13 09:30:00,45.12,45.26,45.06,45.12,1043100.0,31.3712,31.4685,31.3295,31.3712,1043100.0
2015-02-13 10:00:00,45.11,45.25,45.04,45.14,792200.0,31.3642,31.4616,31.3156,31.3851,792200.0
2015-02-13 10:30:00,45.15,45.16,45.05,45.06,431100.0,31.392,31.399,31.3225,31.3295,431100.0
2015-02-13 11:00:00,45.06,45.19,45.05,45.05,365100.0,31.3295,31.4199,31.3225,31.3225,365100.0
2015-02-13 11:30:00,45.05,45.08,44.96,45.04,344400.0,31.3225,31.3434,31.2599,31.3156,344400.0
2015-02-13 12:00:00,45.04,45.08,45.02,45.02,261600.0,31.3156,31.3434,31.3017,31.3017,261600.0
2015-02-13 12:30:00,45.02,45.04,44.96,44.97,182100.0,31.3017,31.3156,31.2599,31.2669,182100.0
2015-02-13 13:00:00,44.97,45.0,44.91,44.92,240300.0,31.2669,31.2878,31.2252,31.2321,240300.0
2015-02-13 13:30:00,44.91,44.97,44.87,44.92,265600.0,31.2252,31.2669,31.1974,31.2321,265600.0
2015-02-13 14:00:00,44.91,45.02,44.89,45.02,412300.0,31.2252,31.3017,31.2113,31.3017,412300.0
2015-02-13 14:30:00,45.01,45.02,44.93,44.97,275100.0,31.2947,31.3017,31.2391,31.2669,275100.0
2015-02-13 15:00:00,44.97,45.06,44.94,45.05,546900.0,31.2669,31.3295,31.246,31.3225,546900.0
2015-02-13 15:30:00,45.05,45.09,45.0,45.07,809400.0,31.3225,31.3503,31.2878,31.3364,809400.0
2015-02-17 09:30:00,44.89,45.07,44.73,44.77,671700.0,31.2113,31.3364,31.1,31.1278,671700.0
2015-02-17 10:00:00,44.77,44.8,44.67,44.75,627700.0,31.1278,31.1487,31.0583,31.1139,627700.0
2015-02-17 10:30:00,44.75,44.83,44.74,44.75,206700.0,31.1139,31.1696,31.107,31.1139,206700.0
2015-02-17 11:00:00,44.75,44.78,44.69,44.76,150700.0,31.1139,31.1348,31.0722,31.1209,150700.0
2015-02-17 11:30:00,44.76,44.87,44.74,44.83,178900.0,31.1209,31.1974,31.107,31.1696,178900.0
2015-02-17 12:00:00,44.83,44.91,44.83,44.91,166400.0,31.1696,31.2252,31.1696,31.2252,166400.0
2015-02-17 12:30:00,44.91,45.0,44.9,45.0,190000.0,31.2252,31.2878,31.2182,31.2878,190000.0
2015-02-17 13:00:00,45.0,45.17,44.97,45.15,192000.0,31.2878,31.406,31.2669,31.392,192000.0
2015-02-17 13:30:00,45.15,45.17,45.08,45.09,166800.0,31.392,31.406,31.3434,31.3503,166800.0
2015-02-17 14:00:00,45.1,45.11,45.06,45.08,217700.0,31.3573,31.3642,31.3295,31.3434,217700.0
2015-02-17 14:30:00,45.08,45.11,45.06,45.07,242300.0,31.3434,31.3642,31.3295,31.3364,242300.0
2015-02-17 15:00:00,45.08,45.12,45.06,45.08,278200.0,31.3434,31.3712,31.3295,31.3434,278200.0
2015-02-17 15:30:00,45.09,45.09,45.0,45.08,823300.0,31.3503,31.3503,31.2878,31.3434,823300.0
2015-02-18 09:30:00,44.93,45.1,44.73,44.8,600300.0,31.2391,31.3573,31.1,31.1487,600300.0
2015-02-18 10:00:00,44.8,44.8,44.65,44.68,312200.0,31.1487,31.1487,31.0444,31.0653,312200.0
2015-02-18 10:30:00,44.68,44.85,44.67,44.74,264000.0,31.0653,31.1835,31.0583,31.107,264000.0
2015-02-18 11:00:00,44.74,44.9,44.72,44.88,212800.0,31.107,31.2182,31.0931,31.2043,212800.0
2015-02-18 11:30:00,44.88,44.9,44.76,44.81,155600.0,31.2043,31.2182,31.1209,31.1557,155600.0
2015-02-18 12:00:00,44.82,44.84,44.77,44.8,144200.0,31.1626,31.1765,31.1278,31.1487,144200.0
2015-02-18 12:30:00,44.79,44.8,44.7,44.72,198500.0,31.1417,31.1487,31.0792,31.0931,198500.0
2015-02-18 13:00:00,44.72,44.77,44.7,44.74,148900.0,31.0931,31.1278,31.0792,31.107,148900.0
2015-02-18 13:30:00,44.74,44.79,44.71,44.75,202000.0,31.107,31.1417,31.0861,31.1139,202000.0
2015-02-18 14:00:00,44.76,44.86,44.5,44.51,429500.0,31.1209,31.1904,30.9401,30.9471,429500.0
2015-02-18 14:30:00,44.51,44.55,44.46,44.51,293300.0,30.9471,30.9749,30.9123,30.9471,293300.0
2015-02-18 15:00:00,44.52,44.6,44.52,44.57,270400.0,30.954,31.0096,30.954,30.9888,270400.0
2015-02-18 15:30:00,44.57,44.58,44.52,44.54,759000.0,30.9888,30.9957,30.954,30.9679,759000.0
2015-02-19 09:30:00,44.47,44.52,44.14,44.22,281000.0,30.9193,30.954,30.6898,30.7454,281000.0
2015-02-19 10:00:00,44.22,44.26,44.12,44.25,594500.0,30.7454,30.7732,30.6759,30.7663,594500.0
2015-02-19 10:30:00,44.25,44.35,44.21,44.28,450200.0,30.7663,30.8358,30.7385,30.7872,450200.0
2015-02-19 11:00:00,44.28,44.48,44.27,44.47,236000.0,30.7872,30.9262,30.7802,30.9193,236000.0
2015-02-19 11:30:00,44.48,44.57,44.46,44.52,205100.0,30.9262,30.9888,30.9123,30.954,205100.0
2015-02-19 12:00:00,44.52,44.55,44.46,44.47,191400.0,30.954,30.9749,30.9123,30.9193,191400.0
2015-02-19 12:30:00,44.47,44.49,44.36,44.41,308700.0,30.9193,30.9332,30.8428,30.8775,308700.0
2015-02-19 13:00:00,44.41,44.43,44.26,44.32,261800.0,30.8775,30.8914,30.7732,30.815,261800.0
2015-02-19 13:30:00,44.32,44.37,44.24,44.37,336000.0,30.815,30.8497,30.7593,30.8497,336000.0
2015-02-19 14:00:00,44.37,44.43,44.34,44.4,204200.0,30.8497,30.8914,30.8289,30.8706,204200.0
2015-02-19 14:30:00,44.4,44.43,44.33,44.35,252000.0,30.8706,30.8914,30.8219,30.8358,252000.0
2015-02-19 15:00:00,44.36,44.42,44.35,44.38,267800.0,30.8428,30.8845,30.8358,30.8567,267800.0
2015-02-19 15:30:00,44.38,44.39,44.3,44.34,748800.0,30.8567,30.8636,30.8011,30.8289,748800.0
2015-02-20 09:30:00,44.08,44.23,43.83,43.89,1136500.0,30.6481,30.7524,30.4743,30.516,1136500.0
2015-02-20 10:00:00,43.89,44.1,43.84,44.0,384300.0,30.516,30.662,30.4812,30.5925,384300.0
2015-02-20 10:30:00,43.99,44.19,43.97,44.12,451300.0,30.5855,30.7246,30.5716,30.6759,451300.0
2015-02-20 11:00:00,44.13,44.18,44.07,44.18,427500.0,30.6829,30.7176,30.6411,30.7176,427500.0
2015-02-20 11:30:00,44.19,44.21,44.11,44.21,233700.0,30.7246,30.7385,30.669,30.7385,233700.0
2015-02-20 12:00:00,44.21,44.22,44.1,44.12,375100.0,30.7385,30.7454,30.662,30.6759,375100.0
2015-02-20 12:30:00,44.12,44.28,44.08,44.2,442800.0,30.6759,30.7872,30.6481,30.7315,442800.0
2015-02-20 13:00:00,44.2,44.34,44.18,44.3,231200.0,30.7315,30.8289,30.7176,30.8011,231200.0
2015-02-20 13:30:00,44.3,44.44,44.3,44.4,385800.0,30.8011,30.8984,30.8011,30.8706,385800.0
2015-02-20 14:00:00,44.4,44.43,44.36,44.39,508100.0,30.8706,30.8914,30.8428,30.8636,508100.0
2015-02-20 14:30:00,44.4,44.55,44.38,44.53,342500.0,30.8706,30.9749,30.8567,30.961,342500.0
2015-02-20 15:00:00,44.54,44.6,44.49,44.57,396200.0,30.9679,31.0096,30.9332,30.9888,396200.0
2015-02-20 15:30:00,44.57,44.65,44.54,44.61,646000.0,30.9888,31.0444,30.9679,31.0166,646000.0
2015-02-23 09:30:00,44.44,44.48,44.21,44.32,360200.0,30.8984,30.9262,30.7385,30.815,360200.0
2015-02-23 10:00:00,44.32,44.35,44.23,44.32,252400.0,30.815,30.8358,30.7524,30.815,252400.0
2015-02-23 10:30:00,44.32,44.4,44.29,44.36,178800.0,30.815,30.8706,30.7941,30.8428,178800.0
2015-02-23 11:00:00,44.36,44.43,44.33,44.36,304100.0,30.8428,30.8914,30.8219,30.8428,304100.0
2015-02-23 11:30:00,44.36,44.46,44.34,44.46,203900.0,30.8428,30.9123,30.8289,30.9123,203900.0
2015-02-23 12:00:00,44.45,44.47,44.38,44.38,110400.0,30.9053,30.9193,30.8567,30.8567,110400.0
2015-02-23 12:30:00,44.38,44.43,44.3,44.33,125300.0,30.8567,30.8914,30.8011,30.8219,125300.0
2015-02-23 13:00:00,44.34,44.38,44.29,44.36,83000.0,30.8289,30.8567,30.7941,30.8428,83000.0
2015-02-23 13:30:00,44.35,44.45,44.34,44.41,171600.0,30.8358,30.9053,30.8289,30.8775,171600.0
2015-02-23 14:00:00,44.41,44.42,44.38,44.41,122400.0,30.8775,30.8845,30.8567,30.8775,122400.0
2015-02-23 14:30:00,44.41,44.45,44.38,44.44,365100.0,30.8775,30.9053,30.8567,30.8984,365100.0
2015-02-23 15:00:00,44.44,44.44,44.33,44.4,248000.0,30.8984,30.8984,30.8219,30.8706,248000.0
2015-02-23 15:30:00,44.41,44.5,44.38,44.5,615600.0,30.8775,30.9401,30.8567,30.9401,615600.0
2015-02-24 09:30:00,44.54,44.72,44.5,44.65,578900.0,30.9679,31.0931,30.9401,31.0444,578900.0
2015-02-24 10:00:00,44.64,44.85,44.5,44.82,764900.0,31.0375,31.1835,30.9401,31.1626,764900.0
2015-02-24 10:30:00,44.83,44.86,44.54,44.55,437700.0,31.1696,31.1904,30.9679,30.9749,437700.0
2015-02-24 11:00:00,44.56,44.76,44.53,44.7,239700.0,30.9818,31.1209,30.961,31.0792,239700.0
2015-02-24 11:30:00,44.7,44.77,44.69,44.7,174000.0,31.0792,31.1278,31.0722,31.0792,174000.0
2015-02-24 12:00:00,44.7,44.72,44.64,44.68,142200.0,31.0792,31.0931,31.0375,31.0653,142200.0
2015-02-24 12:30:00,44.67,44.69,44.54,44.66,381100.0,31.0583,31.0722,30.9679,31.0514,381100.0
2015-02-24 13:00:00,44.66,44.72,44.61,44.7,183800.0,31.0514,31.0931,31.0166,31.0792,183800.0
2015-02-24 13:30:00,44.7,44.74,44.67,44.71,144400.0,31.0792,31.107,31.0583,31.0861,144400.0
2015-02-24 14:00:00,44.71,44.72,44.66,44.68,135300.0,31.0861,31.0931,31.0514,31.0653,135300.0
2015-02-24 14:30:00,44.69,44.71,44.63,44.7,159500.0,31.0722,31.0861,31.0305,31.0792,159500.0
2015-02-24 15:00:00,44.7,44.81,44.69,44.8,327100.0,31.0792,31.1557,31.0722,31.1487,327100.0
2015-02-24 15:30:00,44.8,44.82,44.73,44.74,667300.0,31.1487,31.1626,31.1,31.107,667300.0
2015-02-25 09:30:00,44.78,44.89,44.61,44.71,394400.0,31.1348,31.2113,31.0166,31.0861,394400.0
2015-02-25 10:00:00,44.71,44.8,44.68,44.77,239600.0,31.0861,31.1487,31.0653,31.1278,239600.0
2015-02-25 10:30:00,44.78,44.83,44.69,44.71,300300.0,31.1348,31.1696,31.0722,31.0861,300300.0
2015-02-25 11:00:00,44.7,44.84,44.66,44.8,350400.0,31.0792,31.1765,31.0514,31.1487,350400.0
2015-02-25 11:30:00,44.8,44.9,44.79,44.86,196900.0,31.1487,31.2182,31.1417,31.1904,196900.0
2015-02-25 12:00:00,44.85,44.92,44.85,44.88,114000.0,31.1835,31.2321,31.1835,31.2043,114000.0
2015-02-25 12:30:00,44.89,44.9,44.79,44.79,119200.0,31.2113,31.2182,31.1417,31.1417,119200.0
2015-02-25 13:00:00,44.8,44.84,44.79,44.84,230000.0,31.1487,31.1765,31.1417,31.1765,230000.0
2015-02-25 13:30:00,44.84,44.94,44.84,44.91,199800.0,31.1765,31.246,31.1765,31.2252,199800.0
2015-02-25 14:00:00,44.91,44.94,44.84,44.86,136300.0,31.2252,31.246,31.1765,31.1904,136300.0
2015-02-25 14:30:00,44.85,44.86,44.74,44.78,237000.0,31.1835,31.1904,31.107,31.1348,237000.0
2015-02-25 15:00:00,44.77,44.78,44.71,44.73,268800.0,31.1278,31.1348,31.0861,31.1,268800.0
2015-02-25 15:30:00,44.73,44.85,44.73,44.83,450800.0,31.1,31.1835,31.1,31.1696,450800.0
2015-02-26 09:30:00,44.8,44.88,44.68,44.72,283000.0,31.1487,31.2043,31.0653,31.0931,283000.0
2015-02-26 10:00:00,44.71,44.75,44.65,44.72,158700.0,31.0861,31.1139,31.0444,31.0931,158700.0
2015-02-26 10:30:00,44.71,44.79,44.67,44.74,195100.0,31.0861,31.1417,31.0583,31.107,195100.0
2015-02-26 11:00:00,44.74,44.83,44.74,44.76,148500.0,31.107,31.1696,31.107,31.1209,148500.0
2015-02-26 11:30:00,44.77,44.81,44.69,44.7,142300.0,31.1278,31.1557,31.0722,31.0792,142300.0
2015-02-26 12:00:00,44.69,44.74,44.66,44.72,157300.0,31.0722,31.107,31.0514,31.0931,157300.0
2015-02-26 12:30:00,44.71,44.79,44.67,44.79,173900.0,31.0861,31.1417,31.0583,31.1417,173900.0
2015-02-26 13:00:00,44.79,44.84,44.77,44.78,278600.0,31.1417,31.1765,31.1278,31.1348,278600.0
2015-02-26 13:30:00,44.78,44.84,44.77,44.8,144600.0,31.1348,31.1765,31.1278,31.1487,144600.0
2015-02-26 14:00:00,44.8,44.83,44.72,44.73,172000.0,31.1487,31.1696,31.0931,31.1,172000.0
2015-02-26 14:30:00,44.73,44.76,44.68,44.7,248200.0,31.1,31.1209,31.0653,31.0792,248200.0
2015-02-26 15:00:00,44.71,44.86,44.63,44.85,578200.0,31.0861,31.1904,31.0305,31.1835,578200.0
2015-02-26 15:30:00,44.84,44.99,44.84,44.94,806600.0,31.1765,31.2808,31.1765,31.246,806600.0
2015-02-27 09:30:00,44.86,44.99,44.7,44.74,328900.0,31.1904,31.2808,31.0792,31.107,328900.0
2015-02-27 10:00:00,44.73,44.85,44.71,44.84,195500.0,31.1,31.1835,31.0861,31.1765,195500.0
2015-02-27 10:30:00,44.84,44.87,44.73,44.78,209300.0,31.1765,31.1974,31.1,31.1348,209300.0
2015-02-27 11:00:00,44.78,44.84,44.73,44.74,175600.0,31.1348,31.1765,31.1,31.107,175600.0
2015-02-27 11:30:00,44.75,44.81,44.72,44.78,92700.0,31.1139,31.1557,31.0931,31.1348,92700.0
2015-02-27 12:00:00,44.77,44.8,44.74,44.79,101000.0,31.1278,31.1487,31.107,31.1417,101000.0
2015-02-27 12:30:00,44.79,44.81,44.72,44.74,87700.0,31.1417,31.1557,31.0931,31.107,87700.0
2015-02-27 13:00:00,44.74,44.77,44.7,44.75,104400.0,31.107,31.1278,31.0792,31.1139,104400.0
2015-02-27 13:30:00,44.75,44.76,44.71,44.73,127800.0,31.1139,31.1209,31.0861,31.1,127800.0
2015-02-27 14:00:00,44.73,44.79,44.7,44.79,369600.0,31.1,31.1417,31.0792,31.1417,369600.0
2015-02-27 14:30:00,44.78,44.79,44.64,44.66,170700.0,31.1348,31.1417,31.0375,31.0514,170700.0
2015-02-27 15:00:00,44.66,44.71,44.62,44.69,353000.0,31.0514,31.0861,31.0235,31.0722,353000.0
2015-02-27 15:30:00,44.69,44.7,44.6,44.61,786800.0,31.0722,31.0792,31.0096,31.0166,786800.0
2015-03-02 09:30:00,44.56,44.7,44.45,44.6,489500.0,30.9818,31.0792,30.9053,31.0096,489500.0
2015-03-02 10:00:00,44.59,44.75,44.54,44.75,486600.0,31.0027,31.1139,30.9679,31.1139,486600.0
2015-03-02 10:30:00,44.75,44.78,44.69,44.73,395300.0,31.1139,31.1348,31.0722,31.1,395300.0
2015-03-02 11:00:00,44.73,44.76,44.64,44.73,366300.0,31.1,31.1209,31.0375,31.1,366300.0
2015-03-02 11:30:00,44.72,44.83,44.7,44.72,372500.0,31.0931,31.1696,31.0792,31.0931,372500.0
2015-03-02 12:00:00,44.72,44.76,44.6,44.64,195700.0,31.0931,31.1209,31.0096,31.0375,195700.0
2015-03-02 12:30:00,44.63,44.68,44.61,44.62,149300.0,31.0305,31.0653,31.0166,31.0235,149300.0
2015-03-02 13:00:00,44.62,44.67,44.59,44.66,115500.0,31.0235,31.0583,31.0027,31.0514,115500.0
2015-03-02 13:30:00,44.66,44.72,44.65,44.71,161100.0,31.0514,31.0931,31.0444,31.0861,161100.0
2015-03-02 14:00:00,44.71,44.72,44.68,44.69,172800.0,31.0861,31.0931,31.0653,31.0722,172800.0
2015-03-02 14:30:00,44.69,44.74,44.69,44.72,129600.0,31.0722,31.107,31.0722,31.0931,129600.0
2015-03-02 15:00:00,44.73,44.81,44.71,44.79,263700.0,31.1,31.1557,31.0861,31.1417,263700.0
2015-03-02 15:30:00,44.8,44.88,44.78,44.87,534600.0,31.1487,31.2043,31.1348,31.1974,534600.0
2015-03-03 09:30:00,44.63,44.84,44.57,44.62,453500.0,31.0305,31.1765,30.9888,31.0235,453500.0
2015-03-03 10:00:00,44.62,44.72,44.59,44.62,257300.0,31.0235,31.0931,31.0027,31.0235,257300.0
2015-03-03 10:30:00,44.63,44.69,44.59,44.62,183900.0,31.0305,31.0722,31.0027,31.0235,183900.0
2015-03-03 11:00:00,44.62,44.7,44.58,44.66,273900.0,31.0235,31.0792,30.9957,31.0514,273900.0
2015-03-03 11:30:00,44.66,44.67,44.56,44.59,252300.0,31.0514,31.0583,30.9818,31.0027,252300.0
2015-03-03 12:00:00,44.6,44.6,44.48,44.53,210500.0,31.0096,31.0096,30.9262,30.961,210500.0
2015-03-03 12:30:00,44.52,44.68,44.51,44.68,128900.0,30.954,31.0653,30.9471,31.0653,128900.0
2015-03-03 13:00:00,44.68,44.71,44.65,44.71,103500.0,31.0653,31.0861,31.0444,31.0861,103500.0
2015-03-03 13:30:00,44.71,44.74,44.66,44.68,119900.0,31.0861,31.107,31.0514,31.0653,119900.0
2015-03-03 14:00:00,44.68,44.77,44.67,44.77,117500.0,31.0653,31.1278,31.0583,31.1278,117500.0
2015-03-03 14:30:00,44.77,44.77,44.67,44.71,142500.0,31.1278,31.1278,31.0583,31.0861,142500.0
2015-03-03 15:00:00,44.7,44.72,44.65,44.71,206700.0,31.0792,31.0931,31.0444,31.0861,206700.0
2015-03-03 15:30:00,44.71,44.75,44.68,44.74,471300.0,31.0861,31.1139,31.0653,31.107,471300.0
2015-03-04 09:30:00,44.58,44.58,44.28,44.41,614600.0,30.9957,30.9957,30.7872,30.8775,614600.0
2015-03-04 10:00:00,44.41,44.46,44.26,44.36,406300.0,30.8775,30.9123,30.7732,30.8428,406300.0
2015-03-04 10:30:00,44.35,44.42,44.3,44.35,177700.0,30.8358,30.8845,30.8011,30.8358,177700.0
2015-03-04 11:00:00,44.36,44.44,44.31,44.42,148800.0,30.8428,30.8984,30.808,30.8845,148800.0
2015-03-04 11:30:00,44.42,44.54,44.42,44.43,399700.0,30.8845,30.9679,30.8845,30.8914,399700.0
2015-03-04 12:00:00,44.43,44.49,44.42,44.49,328900.0,30.8914,30.9332,30.8845,30.9332,328900.0
2015-03-04 12:30:00,44.49,44.55,44.43,44.44,407300.0,30.9332,30.9749,30.8914,30.8984,407300.0
2015-03-04 13:00:00,44.45,44.52,44.43,44.5,113500.0,30.9053,30.954,30.8914,30.9401,113500.0
2015-03-04 13:30:00,44.5,44.51,44.38,44.4,214400.0,30.9401,30.9471,30.8567,30.8706,214400.0
2015-03-04 14:00:00,44.41,44.43,44.31,44.34,359600.0,30.8775,30.8914,30.808,30.8289,359600.0
2015-03-04 14:30:00,44.34,44.42,44.31,44.42,582000.0,30.8289,30.8845,30.808,30.8845,582000.0
2015-03-04 15:00:00,44.41,44.42,44.35,44.38,367500.0,30.8775,30.8845,30.8358,30.8567,367500.0
2015-03-04 15:30:00,44.38,44.44,44.36,44.43,602600.0,30.8567,30.8984,30.8428,30.8914,602600.0
2015-03-05 09:30:00,44.44,44.49,44.2,44.32,419400.0,30.8984,30.9332,30.7315,30.815,419400.0
2015-03-05 10:00:00,44.31,44.42,44.26,44.32,353500.0,30.808,30.8845,30.7732,30.815,353500.0
2015-03-05 10:30:00,44.33,44.47,44.31,44.45,176300.0,30.8219,30.9193,30.808,30.9053,176300.0
2015-03-05 11:00:00,44.45,44.48,44.39,44.47,289100.0,30.9053,30.9262,30.8636,30.9193,289100.0
2015-03-05 11:30:00,44.47,44.56,44.46,44.55,88600.0,30.9193,30.9818,30.9123,30.9749,88600.0
2015-03-05 12:00:00,44.55,44.57,44.45,44.46,93700.0,30.9749,30.9888,30.9053,30.9123,93700.0
2015-03-05 12:30:00,44.47,44.51,44.36,44.38,253900.0,30.9193,30.9471,30.8428,30.8567,253900.0
2015-03-05 13:00:00,44.38,44.41,44.35,44.38,196400.0,30.8567,30.8775,30.8358,30.8567,196400.0
2015-03-05 13:30:00,44.38,44.4,44.36,44.37,220100.0,30.8567,30.8706,30.8428,30.8497,220100.0
2015-03-05 14:00:00,44.37,44.5,44.37,44.49,242000.0,30.8497,30.9401,30.8497,30.9332,242000.0
2015-03-05 14:30:00,44.49,44.56,44.47,44.53,182500.0,30.9332,30.9818,30.9193,30.961,182500.0
2015-03-05 15:00:00,44.53,44.58,44.48,44.57,237600.0,30.961,30.9957,30.9262,30.9888,237600.0
2015-03-05 15:30:00,44.57,44.62,44.53,44.58,669400.0,30.9888,31.0235,30.961,30.9957,669400.0
2015-03-06 09:30:00,44.64,45.42,44.57,45.4,1092000.0,31.0375,31.5798,30.9888,31.5659,1092000.0
2015-03-06 10:00:00,45.4,45.42,45.21,45.39,432800.0,31.5659,31.5798,31.4338,31.5589,432800.0
2015-03-06 10:30:00,45.39,45.46,45.17,45.18,492600.0,31.5589,31.6076,31.406,31.4129,492600.0
2015-03-06 11:00:00,45.19,45.19,44.94,45.01,581100.0,31.4199,31.4199,31.246,31.2947,581100.0
2015-03-06 11:30:00,45.0,45.0,44.81,44.89,295400.0,31.2878,31.2878,31.1557,31.2113,295400.0
2015-03-06 12:00:00,44.9,44.96,44.72,44.78,238100.0,31.2182,31.2599,31.0931,31.1348,238100.0
2015-03-06 12:30:00,44.78,44.9,44.75,44.85,154800.0,31.1348,31.2182,31.1139,31.1835,154800.0
2015-03-06 13:00:00,44.86,44.88,44.72,44.82,185500.0,31.1904,31.2043,31.0931,31.1626,185500.0
2015-03-06 13:30:00,44.81,44.82,44.64,44.78,187000.0,31.1557,31.1626,31.0375,31.1348,187000.0
2015-03-06 14:00:00,44.79,44.83,44.67,44.71,230800.0,31.1417,31.1696,31.0583,31.0861,230800.0
2015-03-06 14:30:00,44.71,44.74,44.54,44.59,275300.0,31.0861,31.107,30.9679,31.0027,275300.0
2015-03-06 15:00:00,44.59,44.8,44.58,44.7,334100.0,31.0027,31.1487,30.9957,31.0792,334100.0
2015-03-06 15:30:00,44.7,44.72,44.57,44.66,970800.0,31.0792,31.0931,30.9888,31.0514,970800.0
2015-03-09 09:30:00,44.68,44.85,44.65,44.79,336600.0,31.0653,31.1835,31.0444,31.1417,336600.0
2015-03-09 10:00:00,44.79,44.83,44.69,44.73,283200.0,31.1417,31.1696,31.0722,31.1,283200.0
2015-03-09 10:30:00,44.73,44.78,44.69,44.75,321100.0,31.1,31.1348,31.0722,31.1139,321100.0
2015-03-09 11:00:00,44.74,44.8,44.71,44.75,213600.0,31.107,31.1487,31.0861,31.1139,213600.0
2015-03-09 11:30:00,44.75,44.85,44.74,44.82,139800.0,31.1139,31.1835,31.107,31.1626,139800.0
2015-03-09 12:00:00,44.82,44.84,44.75,44.78,135000.0,31.1626,31.1765,31.1139,31.1348,135000.0
2015-03-09 12:30:00,44.77,44.87,44.76,44.85,161100.0,31.1278,31.1974,31.1209,31.1835,161100.0
2015-03-09 13:00:00,44.86,44.96,44.83,44.96,195400.0,31.1904,31.2599,31.1696,31.2599,195400.0
2015-03-09 13:30:00,44.96,45.01,44.91,44.93,227700.0,31.2599,31.2947,31.2252,31.2391,227700.0
2015-03-09 14:00:00,44.93,44.98,44.89,44.9,451300.0,31.2391,31.2738,31.2113,31.2182,451300.0
2015-03-09 14:30:00,44.9,44.94,44.87,44.91,368200.0,31.2182,31.246,31.1974,31.2252,368200.0
2015-03-09 15:00:00,44.91,44.96,44.85,44.86,557500.0,31.2252,31.2599,31.1835,31.1904,557500.0
2015-03-09 15:30:00,44.86,44.94,44.84,44.88,1037900.0,31.1904,31.246,31.1765,31.2043,1037900.0
2015-03-10 09:30:00,44.48,44.49,44.08,44.21,452600.0,30.9262,30.9332,30.6481,30.7385,452600.0
2015-03-10 10:00:00,44.21,44.26,44.05,44.14,315500.0,30.7385,30.7732,30.6272,30.6898,315500.0
2015-03-10 10:30:00,44.14,44.17,44.02,44.08,348800.0,30.6898,30.7107,30.6064,30.6481,348800.0
2015-03-10 11:00:00,44.07,44.34,44.07,44.28,318900.0,30.6411,30.8289,30.6411,30.7872,318900.0
2015-03-10 11:30:00,44.29,44.3,44.03,44.04,232700.0,30.7941,30.8011,30.6133,30.6203,232700.0
2015-03-10 12:00:00,44.03,44.1,43.96,44.0,179100.0,30.6133,30.662,30.5647,30.5925,179100.0
2015-03-10 12:30:00,43.99,44.05,43.93,43.98,199400.0,30.5855,30.6272,30.5438,30.5786,199400.0
2015-03-10 13:00:00,43.99,44.06,43.94,44.01,209100.0,30.5855,30.6342,30.5508,30.5994,209100.0
2015-03-10 13:30:00,44.01,44.01,43.92,43.94,211400.0,30.5994,30.5994,30.5368,30.5508,211400.0
2015-03-10 14:00:00,43.94,43.98,43.82,43.83,171900.0,30.5508,30.5786,30.4673,30.4743,171900.0
2015-03-10 14:30:00,43.83,43.89,43.79,43.79,155700.0,30.4743,30.516,30.4465,30.4465,155700.0
2015-03-10 15:00:00,43.8,43.94,43.77,43.84,269100.0,30.4534,30.5508,30.4326,30.4812,269100.0
2015-03-10 15:30:00,43.84,43.85,43.72,43.72,1180300.0,30.4812,30.4882,30.3978,30.3978,1180300.0
2015-03-11 09:30:00,43.85,44.04,43.75,43.85,462600.0,30.4882,30.6203,30.4187,30.4882,462600.0
2015-03-11 10:00:00,43.84,43.85,43.73,43.84,406100.0,30.4812,30.4882,30.4047,30.4812,406100.0
2015-03-11 10:30:00,43.84,43.86,43.68,43.77,484000.0,30.4812,30.4951,30.37,30.4326,484000.0
2015-03-11 11:00:00,43.77,43.8,43.69,43.78,366400.0,30.4326,30.4534,30.3769,30.4395,366400.0
2015-03-11 11:30:00,43.78,43.78,43.72,43.75,406500.0,30.4395,30.4395,30.3978,30.4187,406500.0
2015-03-11 12:00:00,43.75,43.8,43.68,43.73,370800.0,30.4187,30.4534,30.37,30.4047,370800.0
2015-03-11 12:30:00,43.73,43.87,43.7,43.87,209400.0,30.4047,30.5021,30.3839,30.5021,209400.0
2015-03-11 13:00:00,43.86,43.9,43.8,43.82,189100.0,30.4951,30.5229,30.4534,30.4673,189100.0
2015-03-11 13:30:00,43.82,43.82,43.57,43.68,460800.0,30.4673,30.4673,30.2935,30.37,460800.0
2015-03-11 14:00:00,43.68,43.74,43.6,43.7,342200.0,30.37,30.4117,30.3144,30.3839,342200.0
2015-03-11 14:30:00,43.71,43.83,43.69,43.82,261500.0,30.3908,30.4743,30.3769,30.4673,261500.0
2015-03-11 15:00:00,43.82,43.85,43.66,43.67,371100.0,30.4673,30.4882,30.3561,30.363,371100.0
2015-03-11 15:30:00,43.67,43.78,43.6,43.74,866200.0,30.363,30.4395,30.3144,30.4117,866200.0
2015-03-12 09:30:00,44.13,44.5,44.13,44.3,988400.0,30.6829,30.9401,30.6829,30.8011,988400.0
2015-03-12 10:00:00,44.3,44.37,44.11,44.14,897100.0,30.8011,30.8497,30.669,30.6898,897100.0
2015-03-12 10:30:00,44.15,44.17,43.93,44.07,739600.0,30.6968,30.7107,30.5438,30.6411,739600.0
2015-03-12 11:00:00,44.07,44.1,44.02,44.08,428900.0,30.6411,30.662,30.6064,30.6481,428900.0
2015-03-12 11:30:00,44.08,44.13,44.04,44.04,351900.0,30.6481,30.6829,30.6203,30.6203,351900.0
2015-03-12 12:00:00,44.05,44.05,43.96,43.97,456700.0,30.6272,30.6272,30.5647,30.5716,456700.0
2015-03-12 12:30:00,43.98,43.98,43.88,43.91,380100.0,30.5786,30.5786,30.509,30.5299,380100.0
2015-03-12 13:00:00,43.91,44.0,43.9,43.95,376100.0,30.5299,30.5925,30.5229,30.5577,376100.0
2015-03-12 13:30:00,43.95,44.01,43.94,43.98,324100.0,30.5577,30.5994,30.5508,30.5786,324100.0
2015-03-12 14:00:00,43.99,44.07,43.97,44.06,340100.0,30.5855,30.6411,30.5716,30.6342,340100.0
2015-03-12 14:30:00,44.06,44.2,44.04,44.2,441800.0,30.6342,30.7315,30.6203,30.7315,441800.0
2015-03-12 15:00:00,44.2,44.45,44.2,44.45,724500.0,30.7315,30.9053,30.7315,30.9053,724500.0
2015-03-12 15:30:00,44.45,44.48,44.41,44.47,1081000.0,30.9053,30.9262,30.8775,30.9193,1081000.0
2015-03-13 09:30:00,44.46,44.54,44.3,44.42,371200.0,30.9123,30.9679,30.8011,30.8845,371200.0
2015-03-13 10:00:00,44.42,44.51,44.3,44.38,361800.0,30.8845,30.9471,30.8011,30.8567,361800.0
2015-03-13 10:30:00,44.38,44.49,44.22,44.22,440900.0,30.8567,30.9332,30.7454,30.7454,440900.0
2015-03-13 11:00:00,44.22,44.36,44.12,44.14,367800.0,30.7454,30.8428,30.6759,30.6898,367800.0
2015-03-13 11:30:00,44.14,44.18,44.02,44.15,270500.0,30.6898,30.7176,30.6064,30.6968,270500.0
2015-03-13 12:00:00,44.15,44.24,44.09,44.15,370200.0,30.6968,30.7593,30.655,30.6968,370200.0
2015-03-13 12:30:00,44.14,44.19,44.12,44.15,356800.0,30.6898,30.7246,30.6759,30.6968,356800.0
2015-03-13 13:00:00,44.14,44.16,43.99,44.0,197700.0,30.6898,30.7037,30.5855,30.5925,197700.0
2015-03-13 13:30:00,43.99,44.16,43.98,44.15,254700.0,30.5855,30.7037,30.5786,30.6968,254700.0
2015-03-13 14:00:00,44.15,44.16,43.97,44.02,493400.0,30.6968,30.7037,30.5716,30.6064,493400.0
2015-03-13 14:30:00,44.02,44.03,43.95,44.0,297400.0,30.6064,30.6133,30.5577,30.5925,297400.0
2015-03-13 15:00:00,44.0,44.2,43.99,44.19,317400.0,30.5925,30.7315,30.5855,30.7246,317400.0
2015-03-13 15:30:00,44.2,44.33,44.11,44.27,641800.0,30.7315,30.8219,30.669,30.7802,641800.0
2015-03-16 09:30:00,44.51,44.64,44.37,44.57,323100.0,30.9471,31.0375,30.8497,30.9888,323100.0
2015-03-16 10:00:00,44.56,44.69,44.52,44.62,319900.0,30.9818,31.0722,30.954,31.0235,319900.0
2015-03-16 10:30:00,44.63,44.66,44.54,44.66,294900.0,31.0305,31.0514,30.9679,31.0514,294900.0
2015-03-16 11:00:00,44.66,44.81,44.62,44.73,328800.0,31.0514,31.1557,31.0235,31.1,328800.0
2015-03-16 11:30:00,44.73,44.83,44.71,44.82,313300.0,31.1,31.1696,31.0861,31.1626,313300.0
2015-03-16 12:00:00,44.82,44.85,44.72,44.76,192000.0,31.1626,31.1835,31.0931,31.1209,192000.0
2015-03-16 12:30:00,44.76,44.79,44.72,44.76,161200.0,31.1209,31.1417,31.0931,31.1209,161200.0
2015-03-16 13:00:00,44.77,44.81,44.69,44.8,267600.0,31.1278,31.1557,31.0722,31.1487,267600.0
2015-03-16 13:30:00,44.8,44.91,44.79,44.9,601200.0,31.1487,31.2252,31.1417,31.2182,601200.0
2015-03-16 14:00:00,44.91,44.96,44.84,44.93,456900.0,31.2252,31.2599,31.1765,31.2391,456900.0
2015-03-16 14:30:00,44.93,45.02,44.93,45.01,275300.0,31.2391,31.3017,31.2391,31.2947,275300.0
2015-03-16 15:00:00,45.02,45.07,44.94,44.95,362600.0,31.3017,31.3364,31.246,31.253,362600.0
2015-03-16 15:30:00,44.95,45.0,44.9,44.97,1072800.0,31.253,31.2878,31.2182,31.2669,1072800.0
2015-03-17 09:30:00,44.69,44.79,44.45,44.62,274200.0,31.0722,31.1417,30.9053,31.0235,274200.0
2015-03-17 10:00:00,44.62,44.73,44.57,44.73,163300.0,31.0235,31.1,30.9888,31.1,163300.0
2015-03-17 10:30:00,44.73,44.82,44.66,44.76,203500.0,31.1,31.1626,31.0514,31.1209,203500.0
2015-03-17 11:00:00,44.76,44.76,44.57,44.62,296500.0,31.1209,31.1209,30.9888,31.0235,296500.0
2015-03-17 11:30:00,44.62,44.78,44.61,44.7,380900.0,31.0235,31.1348,31.0166,31.0792,380900.0
2015-03-17 12:00:00,44.7,44.77,44.64,44.77,402900.0,31.0792,31.1278,31.0375,31.1278,402900.0
2015-03-17 12:30:00,44.76,44.83,44.71,44.82,185900.0,31.1209,31.1696,31.0861,31.1626,185900.0
2015-03-17 13:00:00,44.81,44.91,44.77,44.88,186000.0,31.1557,31.2252,31.1278,31.2043,186000.0
2015-03-17 13:30:00,44.87,44.89,44.81,44.89,131800.0,31.1974,31.2113,31.1557,31.2113,131800.0
2015-03-17 14:00:00,44.88,44.95,44.87,44.9,202100.0,31.2043,31.253,31.1974,31.2182,202100.0
2015-03-17 14:30:00,44.9,44.97,44.85,44.97,199800.0,31.2182,31.2669,31.1835,31.2669,199800.0
2015-03-17 15:00:00,44.96,45.0,44.95,44.98,406300.0,31.2599,31.2878,31.253,31.2738,406300.0
2015-03-17 15:30:00,44.99,45.0,44.89,44.94,828400.0,31.2808,31.2878,31.2113,31.246,828400.0
2015-03-18 09:30:00,44.69,45.11,44.65,44.83,502000.0,31.0722,31.3642,31.0444,31.1696,502000.0
2015-03-18 10:00:00,44.83,44.93,44.82,44.84,197900.0,31.1696,31.2391,31.1626,31.1765,197900.0
2015-03-18 10:30:00,44.85,44.86,44.69,44.76,420300.0,31.1835,31.1904,31.0722,31.1209,420300.0
2015-03-18 11:00:00,44.76,44.79,44.6,44.63,241100.0,31.1209,31.1417,31.0096,31.0305,241100.0
2015-03-18 11:30:00,44.63,44.76,44.62,44.73,290000.0,31.0305,31.1209,31.0235,31.1,290000.0
2015-03-18 12:00:00,44.73,44.81,44.71,44.75,174200.0,31.1,31.1557,31.0861,31.1139,174200.0
2015-03-18 12:30:00,44.74,44.81,44.74,44.74,173600.0,31.107,31.1557,31.107,31.107,173600.0
2015-03-18 13:00:00,44.73,44.78,44.67,44.71,266900.0,31.1,31.1348,31.0583,31.0861,266900.0
2015-03-18 13:30:00,44.72,44.84,44.64,44.8,229300.0,31.0931,31.1765,31.0375,31.1487,229300.0
2015-03-18 14:00:00,44.81,45.16,44.72,44.83,1294800.0,31.1557,31.399,31.0931,31.1696,1294800.0
2015-03-18 14:30:00,44.84,44.99,44.71,44.75,1186700.0,31.1765,31.2808,31.0861,31.1139,1186700.0
2015-03-18 15:00:00,44.75,44.92,44.57,44.6,732500.0,31.1139,31.2321,30.9888,31.0096,732500.0
2015-03-18 15:30:00,44.59,44.87,44.5,44.84,1445900.0,31.0027,31.1974,30.9401,31.1765,1445900.0
2015-03-19 09:30:00,44.81,44.81,44.3,44.32,790100.0,31.1557,31.1557,30.8011,30.815,790100.0
2015-03-19 10:00:00,44.31,44.51,44.27,44.4,604600.0,30.808,30.9471,30.7802,30.8706,604600.0
2015-03-19 10:30:00,44.4,44.42,44.26,44.29,310800.0,30.8706,30.8845,30.7732,30.7941,310800.0
2015-03-19 11:00:00,44.3,44.51,44.29,44.45,467300.0,30.8011,30.9471,30.7941,30.9053,467300.0
2015-03-19 11:30:00,44.45,44.46,44.23,44.3,365800.0,30.9053,30.9123,30.7524,30.8011,365800.0
2015-03-19 12:00:00,44.3,44.38,44.22,44.38,423300.0,30.8011,30.8567,30.7454,30.8567,423300.0
2015-03-19 12:30:00,44.38,44.38,44.26,44.3,523400.0,30.8567,30.8567,30.7732,30.8011,523400.0
2015-03-19 13:00:00,44.3,44.52,44.25,44.51,303700.0,30.8011,30.954,30.7663,30.9471,303700.0
2015-03-19 13:30:00,44.51,44.51,44.36,44.37,383700.0,30.9471,30.9471,30.8428,30.8497,383700.0
2015-03-19 14:00:00,44.37,44.4,44.29,44.3,454100.0,30.8497,30.8706,30.7941,30.8011,454100.0
2015-03-19 14:30:00,44.3,44.5,44.29,44.49,496100.0,30.8011,30.9401,30.7941,30.9332,496100.0
2015-03-19 15:00:00,44.49,44.54,44.41,44.45,369200.0,30.9332,30.9679,30.8775,30.9053,369200.0
2015-03-19 15:30:00,44.45,44.52,44.4,44.45,967800.0,30.9053,30.954,30.8706,30.9053,967800.0
2015-03-20 09:30:00,44.61,44.76,44.43,44.59,2122400.0,31.0166,31.1209,30.8914,31.0027,2122400.0
2015-03-20 10:00:00,44.59,44.86,44.58,44.84,297200.0,31.0027,31.1904,30.9957,31.1765,297200.0
2015-03-20 10:30:00,44.84,45.0,44.82,44.95,322700.0,31.1765,31.2878,31.1626,31.253,322700.0
2015-03-20 11:00:00,44.95,45.04,44.89,45.0,285300.0,31.253,31.3156,31.2113,31.2878,285300.0
2015-03-20 11:30:00,45.0,45.05,44.94,45.05,245900.0,31.2878,31.3225,31.246,31.3225,245900.0
2015-03-20 12:00:00,45.04,45.06,44.93,44.95,199300.0,31.3156,31.3295,31.2391,31.253,199300.0
2015-03-20 12:30:00,44.95,45.05,44.95,45.04,225000.0,31.253,31.3225,31.253,31.3156,225000.0
2015-03-20 13:00:00,45.04,45.06,44.94,44.94,360500.0,31.3156,31.3295,31.246,31.246,360500.0
2015-03-20 13:30:00,44.94,44.97,44.92,44.97,146900.0,31.246,31.2669,31.2321,31.2669,146900.0
2015-03-20 14:00:00,44.98,45.0,44.93,44.96,208600.0,31.2738,31.2878,31.2391,31.2599,208600.0
2015-03-20 14:30:00,44.96,45.02,44.92,44.99,344900.0,31.2599,31.3017,31.2321,31.2808,344900.0
2015-03-20 15:00:00,45.0,45.01,44.9,44.93,584700.0,31.2878,31.2947,31.2182,31.2391,584700.0
2015-03-20 15:30:00,44.92,45.0,44.85,44.88,1743600.0,31.2321,31.2878,31.1835,31.2043,1743600.0
2015-03-23 09:30:00,44.91,45.08,44.77,44.95,460800.0,31.2252,31.3434,31.1278,31.253,460800.0
2015-03-23 10:00:00,44.95,44.95,44.82,44.86,574100.0,31.253,31.253,31.1626,31.1904,574100.0
2015-03-23 10:30:00,44.87,44.88,44.79,44.84,255300.0,31.1974,31.2043,31.1417,31.1765,255300.0
2015-03-23 11:00:00,44.84,44.87,44.77,44.81,465700.0,31.1765,31.1974,31.1278,31.1557,465700.0
2015-03-23 11:30:00,44.81,44.87,44.73,44.85,404200.0,31.1557,31.1974,31.1,31.1835,404200.0
2015-03-23 12:00:00,44.85,44.9,44.76,44.81,157700.0,31.1835,31.2182,31.1209,31.1557,157700.0
2015-03-23 12:30:00,44.8,44.89,44.79,44.89,198300.0,31.1487,31.2113,31.1417,31.2113,198300.0
2015-03-23 13:00:00,44.89,44.91,44.84,44.87,189100.0,31.2113,31.2252,31.1765,31.1974,189100.0
2015-03-23 13:30:00,44.87,44.89,44.85,44.89,256400.0,31.1974,31.2113,31.1835,31.2113,256400.0
2015-03-23 14:00:00,44.88,45.01,44.85,44.96,306300.0,31.2043,31.2947,31.1835,31.2599,306300.0
2015-03-23 14:30:00,44.96,44.97,44.86,44.86,146100.0,31.2599,31.2669,31.1904,31.1904,146100.0
2015-03-23 15:00:00,44.87,44.9,44.83,44.85,231000.0,31.1974,31.2182,31.1696,31.1835,231000.0
2015-03-23 15:30:00,44.84,44.87,44.7,44.7,779700.0,31.1765,31.1974,31.0792,31.0792,779700.0
2015-03-24 09:30:00,44.58,44.68,44.34,44.43,506000.0,30.9957,31.0653,30.8289,30.8914,506000.0
2015-03-24 10:00:00,44.44,44.59,44.42,44.53,277500.0,30.8984,31.0027,30.8845,30.961,277500.0
2015-03-24 10:30:00,44.54,44.56,44.43,44.49,387100.0,30.9679,30.9818,30.8914,30.9332,387100.0
2015-03-24 11:00:00,44.48,44.62,44.45,44.55,284300.0,30.9262,31.0235,30.9053,30.9749,284300.0
2015-03-24 11:30:00,44.55,44.58,44.48,44.48,252700.0,30.9749,30.9957,30.9262,30.9262,252700.0
2015-03-24 12:00:00,44.47,44.5,44.45,44.49,234500.0,30.9193,30.9401,30.9053,30.9332,234500.0
2015-03-24 12:30:00,44.49,44.49,44.35,44.36,221800.0,30.9332,30.9332,30.8358,30.8428,221800.0
2015-03-24 13:00:00,44.36,44.42,44.31,44.34,127900.0,30.8428,30.8845,30.808,30.8289,127900.0
2015-03-24 13:30:00,44.33,44.38,44.32,44.38,125700.0,30.8219,30.8567,30.815,30.8567,125700.0
2015-03-24 14:00:00,44.37,44.37,44.27,44.3,159400.0,30.8497,30.8497,30.7802,30.8011,159400.0
2015-03-24 14:30:00,44.29,44.35,44.25,44.32,180200.0,30.7941,30.8358,30.7663,30.815,180200.0
2015-03-24 15:00:00,44.33,44.38,44.24,44.24,281500.0,30.8219,30.8567,30.7593,30.7593,281500.0
2015-03-24 15:30:00,44.24,44.32,44.21,44.22,878200.0,30.7593,30.815,30.7385,30.7454,878200.0
2015-03-25 09:30:00,44.13,44.21,43.87,44.01,550400.0,30.6829,30.7385,30.5021,30.5994,550400.0
2015-03-25 10:00:00,44.0,44.08,43.98,43.99,257900.0,30.5925,30.6481,30.5786,30.5855,257900.0
2015-03-25 10:30:00,43.99,43.99,43.84,43.94,362600.0,30.5855,30.5855,30.4812,30.5508,362600.0
2015-03-25 11:00:00,43.94,43.99,43.88,43.94,344700.0,30.5508,30.5855,30.509,30.5508,344700.0
2015-03-25 11:30:00,43.94,43.94,43.63,43.7,343800.0,30.5508,30.5508,30.3352,30.3839,343800.0
2015-03-25 12:00:00,43.69,43.7,43.55,43.6,270500.0,30.3769,30.3839,30.2796,30.3144,270500.0
2015-03-25 12:30:00,43.59,43.63,43.51,43.61,264400.0,30.3074,30.3352,30.2518,30.3213,264400.0
2015-03-25 13:00:00,43.6,43.64,43.55,43.63,215800.0,30.3144,30.3422,30.2796,30.3352,215800.0
2015-03-25 13:30:00,43.63,43.69,43.62,43.65,236600.0,30.3352,30.3769,30.3283,30.3491,236600.0
2015-03-25 14:00:00,43.64,43.67,43.57,43.59,347800.0,30.3422,30.363,30.2935,30.3074,347800.0
2015-03-25 14:30:00,43.59,43.6,43.51,43.54,306900.0,30.3074,30.3144,30.2518,30.2726,306900.0
2015-03-25 15:00:00,43.54,43.54,43.46,43.52,490200.0,30.2726,30.2726,30.217,30.2587,490200.0
2015-03-25 15:30:00,43.52,43.52,43.41,43.44,1044800.0,30.2587,30.2587,30.1823,30.2031,1044800.0
2015-03-26 09:30:00,43.24,43.42,43.03,43.08,761700.0,30.0641,30.1892,29.918,29.9528,761700.0
2015-03-26 10:00:00,43.08,43.09,42.73,42.93,885500.0,29.9528,29.9598,29.7095,29.8485,885500.0
2015-03-26 10:30:00,42.93,43.2,42.91,43.19,433300.0,29.8485,30.0362,29.8346,30.0293,433300.0
2015-03-26 11:00:00,43.18,43.23,43.12,43.23,434300.0,30.0223,30.0571,29.9806,30.0571,434300.0
2015-03-26 11:30:00,43.23,43.43,43.22,43.43,386800.0,30.0571,30.1962,30.0502,30.1962,386800.0
2015-03-26 12:00:00,43.42,43.47,43.34,43.37,331200.0,30.1892,30.224,30.1336,30.1544,331200.0
2015-03-26 12:30:00,43.37,43.42,43.31,43.4,214700.0,30.1544,30.1892,30.1127,30.1753,214700.0
2015-03-26 13:00:00,43.41,43.41,43.29,43.38,231200.0,30.1823,30.1823,30.0988,30.1614,231200.0
2015-03-26 13:30:00,43.39,43.45,43.35,43.42,222600.0,30.1683,30.2101,30.1405,30.1892,222600.0
2015-03-26 14:00:00,43.43,43.44,43.35,43.35,287200.0,30.1962,30.2031,30.1405,30.1405,287200.0
2015-03-26 14:30:00,43.35,43.4,43.3,43.32,313200.0,30.1405,30.1753,30.1058,30.1197,313200.0
2015-03-26 15:00:00,43.32,43.39,43.28,43.34,335900.0,30.1197,30.1683,30.0919,30.1336,335900.0
2015-03-26 15:30:00,43.33,43.45,43.24,43.27,865800.0,30.1266,30.2101,30.0641,30.0849,865800.0
2015-03-27 09:30:00,43.06,43.08,42.73,42.82,487100.0,30.11,30.124,29.8793,29.9422,487100.0
2015-03-27 10:00:00,42.81,42.9,42.72,42.89,386100.0,29.9352,29.9982,29.8723,29.9912,386100.0
2015-03-27 10:30:00,42.89,43.01,42.84,43.01,257500.0,29.9912,30.0751,29.9562,30.0751,257500.0
2015-03-27 11:00:00,43.01,43.02,42.83,42.84,363100.0,30.0751,30.0821,29.9492,29.9562,363100.0
2015-03-27 11:30:00,42.84,42.84,42.71,42.79,220600.0,29.9562,29.9562,29.8653,29.9212,220600.0
2015-03-27 12:00:00,42.8,42.86,42.71,42.76,231300.0,29.9282,29.9702,29.8653,29.9003,231300.0
2015-03-27 12:30:00,42.75,42.81,42.73,42.79,138300.0,29.8933,29.9352,29.8793,29.9212,138300.0
2015-03-27 13:00:00,42.78,42.79,42.71,42.73,156300.0,29.9143,29.9212,29.8653,29.8793,156300.0
2015-03-27 13:30:00,42.73,42.81,42.71,42.8,168400.0,29.8793,29.9352,29.8653,29.9282,168400.0
2015-03-27 14:00:00,42.81,42.86,42.78,42.83,216800.0,29.9352,29.9702,29.9143,29.9492,216800.0
2015-03-27 14:30:00,42.83,42.83,42.76,42.81,138000.0,29.9492,29.9492,29.9003,29.9352,138000.0
2015-03-27 15:00:00,42.81,42.87,42.79,42.8,323100.0,29.9352,29.9772,29.9212,29.9282,323100.0
2015-03-27 15:30:00,42.8,42.9,42.79,42.85,913400.0,29.9282,29.9982,29.9212,29.9632,913400.0
2015-03-30 09:30:00,43.08,43.6,43.07,43.59,546300.0,30.124,30.4876,30.117,30.4807,546300.0
2015-03-30 10:00:00,43.6,43.69,43.52,43.59,519300.0,30.4876,30.5506,30.4317,30.4807,519300.0
2015-03-30 10:30:00,43.59,43.7,43.55,43.68,287000.0,30.4807,30.5576,30.4527,30.5436,287000.0
2015-03-30 11:00:00,43.69,43.72,43.64,43.65,352400.0,30.5506,30.5716,30.5156,30.5226,352400.0
2015-03-30 11:30:00,43.65,43.73,43.65,43.71,282100.0,30.5226,30.5785,30.5226,30.5646,282100.0
2015-03-30 12:00:00,43.72,43.85,43.7,43.81,392100.0,30.5716,30.6625,30.5576,30.6345,392100.0
2015-03-30 12:30:00,43.82,43.85,43.79,43.84,210700.0,30.6415,30.6625,30.6205,30.6555,210700.0
2015-03-30 13:00:00,43.84,43.95,43.84,43.94,252600.0,30.6555,30.7324,30.6555,30.7254,252600.0
2015-03-30 13:30:00,43.94,43.95,43.82,43.83,196200.0,30.7254,30.7324,30.6415,30.6485,196200.0
2015-03-30 14:00:00,43.84,43.93,43.83,43.91,207800.0,30.6555,30.7184,30.6485,30.7044,207800.0
2015-03-30 14:30:00,43.92,43.97,43.91,43.96,307100.0,30.7114,30.7464,30.7044,30.7394,307100.0
2015-03-30 15:00:00,43.97,44.03,43.91,43.93,483300.0,30.7464,30.7883,30.7044,30.7184,483300.0
2015-03-30 15:30:00,43.94,43.94,43.79,43.79,1187600.0,30.7254,30.7254,30.6205,30.6205,1187600.0
2015-03-31 09:30:00,43.47,43.51,43.34,43.46,411300.0,30.3967,30.4247,30.3058,30.3897,411300.0
2015-03-31 10:00:00,43.44,43.52,43.43,43.52,253800.0,30.3758,30.4317,30.3688,30.4317,253800.0
2015-03-31 10:30:00,43.52,43.63,43.52,43.58,308500.0,30.4317,30.5086,30.4317,30.4737,308500.0
2015-03-31 11:00:00,43.58,43.71,43.57,43.7,254500.0,30.4737,30.5646,30.4667,30.5576,254500.0
2015-03-31 11:30:00,43.7,43.71,43.62,43.7,284600.0,30.5576,30.5646,30.5016,30.5576,284600.0
2015-03-31 12:00:00,43.7,43.72,43.66,43.71,186300.0,30.5576,30.5716,30.5296,30.5646,186300.0
2015-03-31 12:30:00,43.72,43.79,43.68,43.73,293300.0,30.5716,30.6205,30.5436,30.5785,293300.0
2015-03-31 13:00:00,43.73,43.78,43.71,43.76,187300.0,30.5785,30.6135,30.5646,30.5995,187300.0
2015-03-31 13:30:00,43.77,43.84,43.72,43.73,210700.0,30.6065,30.6555,30.5716,30.5785,210700.0
2015-03-31 14:00:00,43.73,43.83,43.73,43.8,203800.0,30.5785,30.6485,30.5785,30.6275,203800.0
2015-03-31 14:30:00,43.8,43.81,43.74,43.77,267900.0,30.6275,30.6345,30.5855,30.6065,267900.0
2015-03-31 15:00:00,43.77,43.78,43.58,43.63,413500.0,30.6065,30.6135,30.4737,30.5086,413500.0
2015-03-31 15:30:00,43.62,43.79,43.56,43.69,994200.0,30.5016,30.6205,30.4597,30.5506,994200.0
2015-04-01 09:30:00,43.54,43.59,43.12,43.19,571300.0,30.4457,30.4807,30.152,30.2009,571300.0
2015-04-01 10:00:00,43.18,43.4,43.16,43.31,330800.0,30.194,30.3478,30.18,30.2849,330800.0
2015-04-01 10:30:00,43.31,43.52,43.29,43.49,359500.0,30.2849,30.4317,30.2709,30.4107,359500.0
2015-04-01 11:00:00,43.49,43.55,43.42,43.43,257600.0,30.4107,30.4527,30.3618,30.3688,257600.0
2015-04-01 11:30:00,43.43,43.47,43.37,43.4,363300.0,30.3688,30.3967,30.3268,30.3478,363300.0
2015-04-01 12:00:00,43.41,43.41,43.21,43.31,313100.0,30.3548,30.3548,30.2149,30.2849,313100.0
2015-04-01 12:30:00,43.31,43.43,43.29,43.37,350400.0,30.2849,30.3688,30.2709,30.3268,350400.0
2015-04-01 13:00:00,43.37,43.37,43.29,43.37,191600.0,30.3268,30.3268,30.2709,30.3268,191600.0
2015-04-01 13:30:00,43.37,43.61,43.37,43.59,476500.0,30.3268,30.4946,30.3268,30.4807,476500.0
2015-04-01 14:00:00,43.59,43.6,43.52,43.56,429100.0,30.4807,30.4876,30.4317,30.4597,429100.0
2015-04-01 14:30:00,43.55,43.57,43.48,43.52,320600.0,30.4527,30.4667,30.4037,30.4317,320600.0
2015-04-01 15:00:00,43.52,43.53,43.4,43.5,369400.0,30.4317,30.4387,30.3478,30.4177,369400.0
2015-04-01 15:30:00,43.49,43.59,43.46,43.5,824100.0,30.4107,30.4807,30.3897,30.4177,824100.0
2015-04-02 09:30:00,43.47,43.74,43.38,43.74,447200.0,30.3967,30.5855,30.3338,30.5855,447200.0
2015-04-02 10:00:00,43.76,43.78,43.66,43.72,247100.0,30.5995,30.6135,30.5296,30.5716,247100.0
2015-04-02 10:30:00,43.72,43.77,43.65,43.71,319000.0,30.5716,30.6065,30.5226,30.5646,319000.0
2015-04-02 11:00:00,43.72,43.83,43.68,43.8,317000.0,30.5716,30.6485,30.5436,30.6275,317000.0
2015-04-02 11:30:00,43.8,43.86,43.72,43.72,245700.0,30.6275,30.6695,30.5716,30.5716,245700.0
2015-04-02 12:00:00,43.72,43.78,43.63,43.77,205300.0,30.5716,30.6135,30.5086,30.6065,205300.0
2015-04-02 12:30:00,43.77,43.81,43.75,43.78,131300.0,30.6065,30.6345,30.5925,30.6135,131300.0
2015-04-02 13:00:00,43.77,43.78,43.67,43.67,167500.0,30.6065,30.6135,30.5366,30.5366,167500.0
2015-04-02 13:30:00,43.67,43.73,43.65,43.73,233500.0,30.5366,30.5785,30.5226,30.5785,233500.0
2015-04-02 14:00:00,43.73,43.81,43.69,43.75,125100.0,30.5785,30.6345,30.5506,30.5925,125100.0
2015-04-02 14:30:00,43.76,43.76,43.67,43.7,134500.0,30.5995,30.5995,30.5366,30.5576,134500.0
2015-04-02 15:00:00,43.69,43.7,43.61,43.65,201900.0,30.5506,30.5576,30.4946,30.5226,201900.0
2015-04-02 15:30:00,43.65,43.8,43.62,43.7,919700.0,30.5226,30.6275,30.5016,30.5576,919700.0
2015-04-06 09:30:00,43.01,43.1,42.86,43.0,820100.0,30.0751,30.138,29.9702,30.0681,820100.0
2015-04-06 10:00:00,43.01,43.22,43.01,43.21,511500.0,30.0751,30.2219,30.0751,30.2149,511500.0
2015-04-06 10:30:00,43.21,43.3,43.2,43.26,333700.0,30.2149,30.2779,30.2079,30.2499,333700.0
2015-04-06 11:00:00,43.27,43.45,43.26,43.44,244000.0,30.2569,30.3828,30.2499,30.3758,244000.0
2015-04-06 11:30:00,43.44,43.53,43.41,43.41,230900.0,30.3758,30.4387,30.3548,30.3548,230900.0
2015-04-06 12:00:00,43.42,43.54,43.4,43.48,349600.0,30.3618,30.4457,30.3478,30.4037,349600.0
2015-04-06 12:30:00,43.49,43.52,43.46,43.49,217500.0,30.4107,30.4317,30.3897,30.4107,217500.0
2015-04-06 13:00:00,43.49,43.52,43.46,43.48,149200.0,30.4107,30.4317,30.3897,30.4037,149200.0
2015-04-06 13:30:00,43.49,43.5,43.42,43.44,258300.0,30.4107,30.4177,30.3618,30.3758,258300.0
2015-04-06 14:00:00,43.45,43.52,43.44,43.48,152600.0,30.3828,30.4317,30.3758,30.4037,152600.0
2015-04-06 14:30:00,43.48,43.54,43.47,43.49,159400.0,30.4037,30.4457,30.3967,30.4107,159400.0
2015-04-06 15:00:00,43.48,43.5,43.37,43.4,488000.0,30.4037,30.4177,30.3268,30.3478,488000.0
2015-04-06 15:30:00,43.41,43.44,43.29,43.32,1274200.0,30.3548,30.3758,30.2709,30.2919,1274200.0
2015-04-07 09:30:00,43.37,43.52,43.27,43.32,438100.0,30.3268,30.4317,30.2569,30.2919,438100.0
2015-04-07 10:00:00,43.31,43.34,43.18,43.31,390200.0,30.2849,30.3058,30.194,30.2849,390200.0
2015-04-07 10:30:00,43.32,43.45,43.31,43.37,259300.0,30.2919,30.3828,30.2849,30.3268,259300.0
2015-04-07 11:00:00,43.37,43.42,43.3,43.41,184800.0,30.3268,30.3618,30.2779,30.3548,184800.0
2015-04-07 11:30:00,43.42,43.52,43.41,43.5,172400.0,30.3618,30.4317,30.3548,30.4177,172400.0
2015-04-07 12:00:00,43.51,43.53,43.48,43.49,123200.0,30.4247,30.4387,30.4037,30.4107,123200.0
2015-04-07 12:30:00,43.49,43.51,43.43,43.46,276500.0,30.4107,30.4247,30.3688,30.3897,276500.0
2015-04-07 13:00:00,43.45,43.47,43.42,43.46,146900.0,30.3828,30.3967,30.3618,30.3897,146900.0
2015-04-07 13:30:00,43.45,43.47,43.37,43.4,134200.0,30.3828,30.3967,30.3268,30.3478,134200.0
2015-04-07 14:00:00,43.4,43.5,43.4,43.49,138000.0,30.3478,30.4177,30.3478,30.4107,138000.0
2015-04-07 14:30:00,43.5,43.54,43.49,43.51,150100.0,30.4177,30.4457,30.4107,30.4247,150100.0
2015-04-07 15:00:00,43.5,43.53,43.42,43.47,402200.0,30.4177,30.4387,30.3618,30.3967,402200.0
2015-04-07 15:30:00,43.47,43.47,43.34,43.34,742200.0,30.3967,30.3967,30.3058,30.3058,742200.0
2015-04-08 09:30:00,43.37,43.62,43.32,43.48,387000.0,30.3268,30.5016,30.2919,30.4037,387000.0
2015-04-08 10:00:00,43.48,43.55,43.43,43.49,227800.0,30.4037,30.4527,30.3688,30.4107,227800.0
2015-04-08 10:30:00,43.48,43.53,43.33,43.39,204900.0,30.4037,30.4387,30.2988,30.3408,204900.0
2015-04-08 11:00:00,43.39,43.47,43.36,43.43,213600.0,30.3408,30.3967,30.3198,30.3688,213600.0
2015-04-08 11:30:00,43.44,43.46,43.37,43.45,141900.0,30.3758,30.3897,30.3268,30.3828,141900.0
2015-04-08 12:00:00,43.46,43.49,43.4,43.41,127300.0,30.3897,30.4107,30.3478,30.3548,127300.0
2015-04-08 12:30:00,43.41,43.45,43.39,43.41,125000.0,30.3548,30.3828,30.3408,30.3548,125000.0
2015-04-08 13:00:00,43.41,43.43,43.33,43.37,97400.0,30.3548,30.3688,30.2988,30.3268,97400.0
2015-04-08 13:30:00,43.37,43.44,43.36,43.44,86100.0,30.3268,30.3758,30.3198,30.3758,86100.0
2015-04-08 14:00:00,43.44,43.55,43.3,43.5,283800.0,30.3758,30.4527,30.2779,30.4177,283800.0
2015-04-08 14:30:00,43.5,43.52,43.39,43.42,151400.0,30.4177,30.4317,30.3408,30.3618,151400.0
2015-04-08 15:00:00,43.43,43.48,43.39,43.4,266300.0,30.3688,30.4037,30.3408,30.3478,266300.0
2015-04-08 15:30:00,43.41,43.44,43.35,43.41,728700.0,30.3548,30.3758,30.3128,30.3548,728700.0
2015-04-09 09:30:00,43.28,43.49,43.27,43.27,219500.0,30.2639,30.4107,30.2569,30.2569,219500.0
2015-04-09 10:00:00,43.28,43.41,43.28,43.38,288400.0,30.2639,30.3548,30.2639,30.3338,288400.0
2015-04-09 10:30:00,43.38,43.38,43.17,43.25,173000.0,30.3338,30.3338,30.187,30.2429,173000.0
2015-04-09 11:00:00,43.24,43.25,43.11,43.19,170400.0,30.2359,30.2429,30.145,30.2009,170400.0
2015-04-09 11:30:00,43.19,43.28,43.18,43.24,152300.0,30.2009,30.2639,30.194,30.2359,152300.0
2015-04-09 12:00:00,43.24,43.28,43.22,43.25,181200.0,30.2359,30.2639,30.2219,30.2429,181200.0
2015-04-09 12:30:00,43.25,43.29,43.21,43.26,203800.0,30.2429,30.2709,30.2149,30.2499,203800.0
2015-04-09 13:00:00,43.26,43.43,43.24,43.42,283300.0,30.2499,30.3688,30.2359,30.3618,283300.0
2015-04-09 13:30:00,43.41,43.42,43.32,43.33,162600.0,30.3548,30.3618,30.2919,30.2988,162600.0
2015-04-09 14:00:00,43.33,43.38,43.29,43.3,232000.0,30.2988,30.3338,30.2709,30.2779,232000.0
2015-04-09 14:30:00,43.31,43.4,43.29,43.4,203100.0,30.2849,30.3478,30.2709,30.3478,203100.0
2015-04-09 15:00:00,43.4,43.56,43.39,43.56,296300.0,30.3478,30.4597,30.3408,30.4597,296300.0
2015-04-09 15:30:00,43.57,43.59,43.48,43.57,559500.0,30.4667,30.4807,30.4037,30.4667,559500.0
2015-04-10 09:30:00,43.5,43.58,43.31,43.54,318900.0,30.4177,30.4737,30.2849,30.4457,318900.0
2015-04-10 10:00:00,43.54,43.62,43.49,43.55,223400.0,30.4457,30.5016,30.4107,30.4527,223400.0
2015-04-10 10:30:00,43.55,43.64,43.54,43.63,300100.0,30.4527,30.5156,30.4457,30.5086,300100.0
2015-04-10 11:00:00,43.62,43.68,43.57,43.67,246600.0,30.5016,30.5436,30.4667,30.5366,246600.0
2015-04-10 11:30:00,43.66,43.68,43.61,43.61,135800.0,30.5296,30.5436,30.4946,30.4946,135800.0
2015-04-10 12:00:00,43.61,43.62,43.57,43.62,291600.0,30.4946,30.5016,30.4667,30.5016,291600.0
2015-04-10 12:30:00,43.61,43.64,43.6,43.64,111000.0,30.4946,30.5156,30.4876,30.5156,111000.0
2015-04-10 13:00:00,43.64,43.64,43.6,43.62,187000.0,30.5156,30.5156,30.4876,30.5016,187000.0
2015-04-10 13:30:00,43.61,43.66,43.61,43.65,128400.0,30.4946,30.5296,30.4946,30.5226,128400.0
2015-04-10 14:00:00,43.65,43.68,43.64,43.65,170200.0,30.5226,30.5436,30.5156,30.5226,170200.0
2015-04-10 14:30:00,43.66,43.71,43.63,43.71,241700.0,30.5296,30.5646,30.5086,30.5646,241700.0
2015-04-10 15:00:00,43.7,43.74,43.7,43.73,448400.0,30.5576,30.5855,30.5576,30.5785,448400.0
2015-04-10 15:30:00,43.73,43.76,43.7,43.76,624100.0,30.5785,30.5995,30.5576,30.5995,624100.0
2015-04-13 09:30:00,43.81,44.02,43.66,43.99,421600.0,30.6345,30.7813,30.5296,30.7604,421600.0
2015-04-13 10:00:00,43.98,44.07,43.95,44.04,342400.0,30.7534,30.8163,30.7324,30.7953,342400.0
2015-04-13 10:30:00,44.04,44.09,44.03,44.05,284000.0,30.7953,30.8303,30.7883,30.8023,284000.0
2015-04-13 11:00:00,44.05,44.14,44.04,44.09,228300.0,30.8023,30.8652,30.7953,30.8303,228300.0
2015-04-13 11:30:00,44.09,44.18,44.08,44.14,321300.0,30.8303,30.8932,30.8233,30.8652,321300.0
2015-04-13 12:00:00,44.14,44.15,44.09,44.11,165900.0,30.8652,30.8722,30.8303,30.8443,165900.0
2015-04-13 12:30:00,44.11,44.16,44.1,44.15,449400.0,30.8443,30.8792,30.8373,30.8722,449400.0
2015-04-13 13:00:00,44.15,44.16,44.14,44.15,319800.0,30.8722,30.8792,30.8652,30.8722,319800.0
2015-04-13 13:30:00,44.15,44.17,44.11,44.15,376200.0,30.8722,30.8862,30.8443,30.8722,376200.0
2015-04-13 14:00:00,44.15,44.15,44.06,44.07,430300.0,30.8722,30.8722,30.8093,30.8163,430300.0
2015-04-13 14:30:00,44.07,44.12,44.04,44.11,500600.0,30.8163,30.8513,30.7953,30.8443,500600.0
2015-04-13 15:00:00,44.11,44.14,44.07,44.07,303400.0,30.8443,30.8652,30.8163,30.8163,303400.0
2015-04-13 15:30:00,44.07,44.11,44.06,44.09,915400.0,30.8163,30.8443,30.8093,30.8303,915400.0
2015-04-14 09:30:00,43.8,44.04,43.39,43.39,893400.0,30.6275,30.7953,30.3408,30.3408,893400.0
2015-04-14 10:00:00,43.38,43.49,43.32,43.36,472600.0,30.3338,30.4107,30.2919,30.3198,472600.0
2015-04-14 10:30:00,43.37,43.54,43.36,43.49,330400.0,30.3268,30.4457,30.3198,30.4107,330400.0
2015-04-14 11:00:00,43.49,43.72,43.43,43.61,243400.0,30.4107,30.5716,30.3688,30.4946,243400.0
2015-04-14 11:30:00,43.61,43.7,43.6,43.68,219600.0,30.4946,30.5576,30.4876,30.5436,219600.0
2015-04-14 12:00:00,43.67,43.71,43.61,43.64,189500.0,30.5366,30.5646,30.4946,30.5156,189500.0
2015-04-14 12:30:00,43.64,43.71,43.63,43.65,590100.0,30.5156,30.5646,30.5086,30.5226,590100.0
2015-04-14 13:00:00,43.65,43.68,43.55,43.58,249700.0,30.5226,30.5436,30.4527,30.4737,249700.0
2015-04-14 13:30:00,43.58,43.59,43.47,43.53,611100.0,30.4737,30.4807,30.3967,30.4387,611100.0
2015-04-14 14:00:00,43.52,43.6,43.49,43.59,275900.0,30.4317,30.4876,30.4107,30.4807,275900.0
2015-04-14 14:30:00,43.59,43.6,43.49,43.6,337600.0,30.4807,30.4876,30.4107,30.4876,337600.0
2015-04-14 15:00:00,43.59,43.71,43.59,43.6,497500.0,30.4807,30.5646,30.4807,30.4876,497500.0
2015-04-14 15:30:00,43.6,43.63,43.43,43.54,1785700.0,30.4876,30.5086,30.3688,30.4457,1785700.0
2015-04-15 09:30:00,43.11,43.88,43.04,43.59,1582600.0,30.145,30.6834,30.0961,30.4807,1582600.0
2015-04-15 10:00:00,43.6,43.63,43.4,43.51,1116100.0,30.4876,30.5086,30.3478,30.4247,1116100.0
2015-04-15 10:30:00,43.51,43.66,43.51,43.66,363600.0,30.4247,30.5296,30.4247,30.5296,363600.0
2015-04-15 11:00:00,43.66,43.66,43.45,43.49,672800.0,30.5296,30.5296,30.3828,30.4107,672800.0
2015-04-15 11:30:00,43.5,43.64,43.45,43.64,292600.0,30.4177,30.5156,30.3828,30.5156,292600.0
2015-04-15 12:00:00,43.64,43.74,43.63,43.68,386800.0,30.5156,30.5855,30.5086,30.5436,386800.0
2015-04-15 12:30:00,43.68,43.76,43.62,43.67,331500.0,30.5436,30.5995,30.5016,30.5366,331500.0
2015-04-15 13:00:00,43.66,43.71,43.63,43.7,331700.0,30.5296,30.5646,30.5086,30.5576,331700.0
2015-04-15 13:30:00,43.7,43.71,43.63,43.66,387500.0,30.5576,30.5646,30.5086,30.5296,387500.0
2015-04-15 14:00:00,43.66,43.7,43.6,43.64,271500.0,30.5296,30.5576,30.4876,30.5156,271500.0
2015-04-15 14:30:00,43.64,43.72,43.62,43.71,248800.0,30.5156,30.5716,30.5016,30.5646,248800.0
2015-04-15 15:00:00,43.71,43.71,43.47,43.51,687400.0,30.5646,30.5646,30.3967,30.4247,687400.0
2015-04-15 15:30:00,43.51,43.51,43.35,43.42,2712900.0,30.4247,30.4247,30.3128,30.3618,2712900.0
2015-04-16 09:30:00,43.38,43.38,42.52,42.64,1370000.0,30.3338,30.3338,29.7324,29.8164,1370000.0
2015-04-16 10:00:00,42.64,42.7,42.55,42.69,1131600.0,29.8164,29.8583,29.7534,29.8513,1131600.0
2015-04-16 10:30:00,42.7,42.88,42.67,42.8,782300.0,29.8583,29.9842,29.8373,29.9282,782300.0
2015-04-16 11:00:00,42.8,42.93,42.8,42.89,699400.0,29.9282,30.0191,29.9282,29.9912,699400.0
2015-04-16 11:30:00,42.89,42.92,42.82,42.89,624300.0,29.9912,30.0121,29.9422,29.9912,624300.0
2015-04-16 12:00:00,42.9,43.02,42.88,42.98,378900.0,29.9982,30.0821,29.9842,30.0541,378900.0
2015-04-16 12:30:00,42.98,42.99,42.83,42.84,414200.0,30.0541,30.0611,29.9492,29.9562,414200.0
2015-04-16 13:00:00,42.84,42.94,42.82,42.92,303300.0,29.9562,30.0261,29.9422,30.0121,303300.0
2015-04-16 13:30:00,42.93,43.11,42.92,43.11,363900.0,30.0191,30.145,30.0121,30.145,363900.0
2015-04-16 14:00:00,43.11,43.15,43.07,43.15,480700.0,30.145,30.173,30.117,30.173,480700.0
2015-04-16 14:30:00,43.15,43.24,43.04,43.04,547100.0,30.173,30.2359,30.0961,30.0961,547100.0
2015-04-16 15:00:00,43.04,43.15,42.99,43.0,725200.0,30.0961,30.173,30.0611,30.0681,725200.0
2015-04-16 15:30:00,43.0,43.09,42.93,42.95,1241900.0,30.0681,30.131,30.0191,30.0331,1241900.0
2015-04-17 09:30:00,42.65,42.75,42.5,42.58,1280200.0,29.8233,29.8933,29.7185,29.7744,1280200.0
2015-04-17 10:00:00,42.58,42.61,42.46,42.55,731500.0,29.7744,29.7954,29.6905,29.7534,731500.0
2015-04-17 10:30:00,42.55,42.64,42.49,42.5,422400.0,29.7534,29.8164,29.7115,29.7185,422400.0
2015-04-17 11:00:00,42.5,42.51,42.38,42.5,486300.0,29.7185,29.7255,29.6345,29.7185,486300.0
2015-04-17 11:30:00,42.5,42.52,42.36,42.45,272200.0,29.7185,29.7324,29.6206,29.6835,272200.0
2015-04-17 12:00:00,42.45,42.53,42.41,42.44,224200.0,29.6835,29.7394,29.6555,29.6765,224200.0
2015-04-17 12:30:00,42.44,42.5,42.36,42.41,355500.0,29.6765,29.7185,29.6206,29.6555,355500.0
2015-04-17 13:00:00,42.41,42.46,42.33,42.37,437100.0,29.6555,29.6905,29.5996,29.6276,437100.0
2015-04-17 13:30:00,42.36,42.37,42.22,42.28,612000.0,29.6206,29.6276,29.5227,29.5646,612000.0
2015-04-17 14:00:00,42.28,42.31,42.12,42.17,630200.0,29.5646,29.5856,29.4527,29.4877,630200.0
2015-04-17 14:30:00,42.17,42.31,42.13,42.3,553900.0,29.4877,29.5856,29.4597,29.5786,553900.0
2015-04-17 15:00:00,42.29,42.39,42.27,42.33,738000.0,29.5716,29.6415,29.5576,29.5996,738000.0
2015-04-17 15:30:00,42.33,42.49,42.33,42.43,1516600.0,29.5996,29.7115,29.5996,29.6695,1516600.0
2015-04-20 09:30:00,42.72,42.83,42.6,42.75,570900.0,29.8723,29.9492,29.7884,29.8933,570900.0
2015-04-20 10:00:00,42.76,42.8,42.64,42.78,362600.0,29.9003,29.9282,29.8164,29.9143,362600.0
2015-04-20 10:30:00,42.79,42.87,42.78,42.87,450000.0,29.9212,29.9772,29.9143,29.9772,450000.0
2015-04-20 11:00:00,42.87,42.92,42.74,42.74,337200.0,29.9772,30.0121,29.8863,29.8863,337200.0
2015-04-20 11:30:00,42.75,42.81,42.74,42.78,263500.0,29.8933,29.9352,29.8863,29.9143,263500.0
2015-04-20 12:00:00,42.79,42.84,42.73,42.83,277900.0,29.9212,29.9562,29.8793,29.9492,277900.0
2015-04-20 12:30:00,42.84,42.85,42.76,42.84,170600.0,29.9562,29.9632,29.9003,29.9562,170600.0
2015-04-20 13:00:00,42.84,42.87,42.82,42.87,252700.0,29.9562,29.9772,29.9422,29.9772,252700.0
2015-04-20 13:30:00,42.87,42.92,42.84,42.87,239600.0,29.9772,30.0121,29.9562,29.9772,239600.0
2015-04-20 14:00:00,42.87,42.89,42.83,42.86,283300.0,29.9772,29.9912,29.9492,29.9702,283300.0
2015-04-20 14:30:00,42.86,42.87,42.78,42.84,389500.0,29.9702,29.9772,29.9143,29.9562,389500.0
2015-04-20 15:00:00,42.84,42.93,42.81,42.82,411000.0,29.9562,30.0191,29.9352,29.9422,411000.0
2015-04-20 15:30:00,42.81,42.85,42.75,42.75,789900.0,29.9352,29.9632,29.8933,29.8933,789900.0
2015-04-21 09:30:00,42.9,42.99,42.76,42.8,553800.0,29.9982,30.0611,29.9003,29.9282,553800.0
2015-04-21 10:00:00,42.81,42.89,42.75,42.87,445200.0,29.9352,29.9912,29.8933,29.9772,445200.0
2015-04-21 10:30:00,42.87,42.87,42.74,42.78,317200.0,29.9772,29.9772,29.8863,29.9143,317200.0
2015-04-21 11:00:00,42.77,42.88,42.76,42.78,466300.0,29.9073,29.9842,29.9003,29.9143,466300.0
2015-04-21 11:30:00,42.78,42.82,42.65,42.68,320400.0,29.9143,29.9422,29.8233,29.8443,320400.0
2015-04-21 12:00:00,42.68,42.7,42.61,42.65,225700.0,29.8443,29.8583,29.7954,29.8233,225700.0
2015-04-21 12:30:00,42.64,42.65,42.54,42.57,272100.0,29.8164,29.8233,29.7464,29.7674,272100.0
2015-04-21 13:00:00,42.58,42.66,42.57,42.61,201700.0,29.7744,29.8303,29.7674,29.7954,201700.0
2015-04-21 13:30:00,42.6,42.61,42.5,42.51,295400.0,29.7884,29.7954,29.7185,29.7255,295400.0
2015-04-21 14:00:00,42.5,42.57,42.46,42.56,447600.0,29.7185,29.7674,29.6905,29.7604,447600.0
2015-04-21 14:30:00,42.57,42.58,42.52,42.53,325700.0,29.7674,29.7744,29.7324,29.7394,325700.0
2015-04-21 15:00:00,42.53,42.61,42.49,42.51,403300.0,29.7394,29.7954,29.7115,29.7255,403300.0
2015-04-21 15:30:00,42.52,42.56,42.46,42.49,1145000.0,29.7324,29.7604,29.6905,29.7115,1145000.0
2015-04-22 09:30:00,42.68,42.71,42.26,42.34,827600.0,29.8443,29.8653,29.5506,29.6066,827600.0
2015-04-22 10:00:00,42.34,42.61,42.33,42.59,783100.0,29.6066,29.7954,29.5996,29.7814,783100.0
2015-04-22 10:30:00,42.6,42.79,42.52,42.69,752000.0,29.7884,29.9212,29.7324,29.8513,752000.0
2015-04-22 11:00:00,42.69,42.73,42.61,42.64,319900.0,29.8513,29.8793,29.7954,29.8164,319900.0
2015-04-22 11:30:00,42.64,42.75,42.63,42.75,244100.0,29.8164,29.8933,29.8094,29.8933,244100.0
2015-04-22 12:00:00,42.76,42.77,42.64,42.7,231600.0,29.9003,29.9073,29.8164,29.8583,231600.0
2015-04-22 12:30:00,42.7,42.81,42.65,42.79,142400.0,29.8583,29.9352,29.8233,29.9212,142400.0
2015-04-22 13:00:00,42.79,42.85,42.73,42.82,135200.0,29.9212,29.9632,29.8793,29.9422,135200.0
2015-04-22 13:30:00,42.81,42.93,42.81,42.89,191400.0,29.9352,30.0191,29.9352,29.9912,191400.0
2015-04-22 14:00:00,42.89,42.95,42.85,42.88,178400.0,29.9912,30.0331,29.9632,29.9842,178400.0
2015-04-22 14:30:00,42.88,42.92,42.86,42.87,218600.0,29.9842,30.0121,29.9702,29.9772,218600.0
2015-04-22 15:00:00,42.87,42.91,42.81,42.88,284100.0,29.9772,30.0052,29.9352,29.9842,284100.0
2015-04-22 15:30:00,42.87,42.88,42.78,42.82,533300.0,29.9772,29.9842,29.9143,29.9422,533300.0
2015-04-23 09:30:00,42.67,42.71,42.55,42.61,601000.0,29.8373,29.8653,29.7534,29.7954,601000.0
2015-04-23 10:00:00,42.61,42.68,42.52,42.63,620400.0,29.7954,29.8443,29.7324,29.8094,620400.0
2015-04-23 10:30:00,42.64,42.74,42.62,42.68,303200.0,29.8164,29.8863,29.8024,29.8443,303200.0
2015-04-23 11:00:00,42.68,42.75,42.64,42.72,266400.0,29.8443,29.8933,29.8164,29.8723,266400.0
2015-04-23 11:30:00,42.72,42.96,42.69,42.88,465900.0,29.8723,30.0401,29.8513,29.9842,465900.0
2015-04-23 12:00:00,42.89,42.93,42.87,42.9,186800.0,29.9912,30.0191,29.9772,29.9982,186800.0
2015-04-23 12:30:00,42.91,42.99,42.89,42.96,325100.0,30.0052,30.0611,29.9912,30.0401,325100.0
2015-04-23 13:00:00,42.96,43.0,42.93,42.97,198700.0,30.0401,30.0681,30.0191,30.0471,198700.0
2015-04-23 13:30:00,42.97,43.0,42.9,42.98,210000.0,30.0471,30.0681,29.9982,30.0541,210000.0
2015-04-23 14:00:00,42.98,42.99,42.93,42.94,249800.0,30.0541,30.0611,30.0191,30.0261,249800.0
2015-04-23 14:30:00,42.93,42.95,42.89,42.94,286000.0,30.0191,30.0331,29.9912,30.0261,286000.0
2015-04-23 15:00:00,42.94,42.97,42.93,42.94,591300.0,30.0261,30.0471,30.0191,30.0261,591300.0
2015-04-23 15:30:00,42.94,42.95,42.82,42.83,870000.0,30.0261,30.0331,29.9422,29.9492,870000.0
2015-04-24 09:30:00,42.67,42.86,42.54,42.64,860500.0,29.8373,29.9702,29.7464,29.8164,860500.0
2015-04-24 10:00:00,42.64,42.68,42.55,42.6,566000.0,29.8164,29.8443,29.7534,29.7884,566000.0
2015-04-24 10:30:00,42.6,42.66,42.54,42.57,516100.0,29.7884,29.8303,29.7464,29.7674,516100.0
2015-04-24 11:00:00,42.56,42.6,42.52,42.55,408300.0,29.7604,29.7884,29.7324,29.7534,408300.0
2015-04-24 11:30:00,42.56,42.6,42.49,42.53,298300.0,29.7604,29.7884,29.7115,29.7394,298300.0
2015-04-24 12:00:00,42.54,42.66,42.53,42.64,299200.0,29.7464,29.8303,29.7394,29.8164,299200.0
2015-04-24 12:30:00,42.65,42.69,42.64,42.67,229400.0,29.8233,29.8513,29.8164,29.8373,229400.0
2015-04-24 13:00:00,42.68,42.69,42.63,42.69,207000.0,29.8443,29.8513,29.8094,29.8513,207000.0
2015-04-24 13:30:00,42.69,42.77,42.67,42.75,180300.0,29.8513,29.9073,29.8373,29.8933,180300.0
2015-04-24 14:00:00,42.75,42.78,42.73,42.77,211200.0,29.8933,29.9143,29.8793,29.9073,211200.0
2015-04-24 14:30:00,42.77,42.78,42.65,42.7,334200.0,29.9073,29.9143,29.8233,29.8583,334200.0
2015-04-24 15:00:00,42.69,42.73,42.67,42.71,319200.0,29.8513,29.8793,29.8373,29.8653,319200.0
2015-04-24 15:30:00,42.71,42.78,42.7,42.74,729300.0,29.8653,29.9143,29.8583,29.8863,729300.0
2015-04-27 09:30:00,42.84,43.04,42.7,42.99,669600.0,29.9562,30.0961,29.8583,30.0611,669600.0
2015-04-27 10:00:00,43.0,43.02,42.93,42.97,397600.0,30.0681,30.0821,30.0191,30.0471,397600.0
2015-04-27 10:30:00,42.98,42.98,42.8,42.87,324400.0,30.0541,30.0541,29.9282,29.9772,324400.0
2015-04-27 11:00:00,42.86,42.89,42.77,42.85,271300.0,29.9702,29.9912,29.9073,29.9632,271300.0
2015-04-27 11:30:00,42.84,42.92,42.84,42.89,289100.0,29.9562,30.0121,29.9562,29.9912,289100.0
2015-04-27 12:00:00,42.89,42.93,42.77,42.81,337900.0,29.9912,30.0191,29.9073,29.9352,337900.0
2015-04-27 12:30:00,42.82,42.83,42.69,42.7,241000.0,29.9422,29.9492,29.8513,29.8583,241000.0
2015-04-27 13:00:00,42.7,42.7,42.6,42.7,247600.0,29.8583,29.8583,29.7884,29.8583,247600.0
2015-04-27 13:30:00,42.7,42.72,42.65,42.7,198000.0,29.8583,29.8723,29.8233,29.8583,198000.0
2015-04-27 14:00:00,42.7,42.76,42.68,42.76,180900.0,29.8583,29.9003,29.8443,29.9003,180900.0
2015-04-27 14:30:00,42.76,42.76,42.65,42.68,358800.0,29.9003,29.9003,29.8233,29.8443,358800.0
2015-04-27 15:00:00,42.69,42.75,42.64,42.7,275600.0,29.8513,29.8933,29.8164,29.8583,275600.0
2015-04-27 15:30:00,42.7,42.7,42.54,42.57,873400.0,29.8583,29.8583,29.7464,29.7674,873400.0
2015-04-28 09:30:00,42.56,42.75,42.53,42.65,807800.0,29.7604,29.8933,29.7394,29.8233,807800.0
2015-04-28 10:00:00,42.64,42.66,42.4,42.5,520100.0,29.8164,29.8303,29.6485,29.7185,520100.0
2015-04-28 10:30:00,42.5,42.63,42.48,42.52,307500.0,29.7185,29.8094,29.7045,29.7324,307500.0
2015-04-28 11:00:00,42.53,42.66,42.52,42.64,353500.0,29.7394,29.8303,29.7324,29.8164,353500.0
2015-04-28 11:30:00,42.64,42.78,42.64,42.67,263200.0,29.8164,29.9143,29.8164,29.8373,263200.0
2015-04-28 12:00:00,42.67,42.73,42.65,42.68,257100.0,29.8373,29.8793,29.8233,29.8443,257100.0
2015-04-28 12:30:00,42.69,42.74,42.66,42.69,284300.0,29.8513,29.8863,29.8303,29.8513,284300.0
2015-04-28 13:00:00,42.69,42.8,42.69,42.78,386200.0,29.8513,29.9282,29.8513,29.9143,386200.0
2015-04-28 13:30:00,42.78,42.83,42.75,42.82,191700.0,29.9143,29.9492,29.8933,29.9422,191700.0
2015-04-28 14:00:00,42.82,42.82,42.73,42.81,189800.0,29.9422,29.9422,29.8793,29.9352,189800.0
2015-04-28 14:30:00,42.8,42.89,42.79,42.88,217200.0,29.9282,29.9912,29.9212,29.9842,217200.0
2015-04-28 15:00:00,42.88,42.96,42.86,42.9,348200.0,29.9842,30.0401,29.9702,29.9982,348200.0
2015-04-28 15:30:00,42.9,42.92,42.81,42.88,933100.0,29.9982,30.0121,29.9352,29.9842,933100.0
2015-04-29 09:30:00,42.7,43.17,42.69,43.01,658200.0,29.8583,30.187,29.8513,30.0751,658200.0
2015-04-29 10:00:00,43.02,43.07,42.88,42.9,471100.0,30.0821,30.117,29.9842,29.9982,471100.0
2015-04-29 10:30:00,42.9,43.05,42.89,42.99,307200.0,29.9982,30.1031,29.9912,30.0611,307200.0
2015-04-29 11:00:00,43.0,43.12,43.0,43.02,245800.0,30.0681,30.152,30.0681,30.0821,245800.0
2015-04-29 11:30:00,43.03,43.05,42.92,42.94,217900.0,30.0891,30.1031,30.0121,30.0261,217900.0
2015-04-29 12:00:00,42.94,42.98,42.83,42.85,179500.0,30.0261,30.0541,29.9492,29.9632,179500.0
2015-04-29 12:30:00,42.85,42.93,42.81,42.89,254100.0,29.9632,30.0191,29.9352,29.9912,254100.0
2015-04-29 13:00:00,42.89,42.89,42.76,42.78,254600.0,29.9912,29.9912,29.9003,29.9143,254600.0
2015-04-29 13:30:00,42.79,42.92,42.77,42.88,240800.0,29.9212,30.0121,29.9073,29.9842,240800.0
2015-04-29 14:00:00,42.88,43.15,42.77,43.14,559100.0,29.9842,30.173,29.9073,30.166,559100.0
2015-04-29 14:30:00,43.14,43.22,42.99,43.0,498600.0,30.166,30.2219,30.0611,30.0681,498600.0
2015-04-29 15:00:00,43.0,43.07,42.9,43.01,426100.0,30.0681,30.117,29.9982,30.0751,426100.0
2015-04-29 15:30:00,43.01,43.13,42.94,42.98,584800.0,30.0751,30.159,30.0261,30.0541,584800.0
2015-04-30 09:30:00,42.94,43.04,42.68,42.69,877400.0,30.0261,30.0961,29.8443,29.8513,877400.0
2015-04-30 10:00:00,42.69,42.79,42.59,42.75,552900.0,29.8513,29.9212,29.7814,29.8933,552900.0
2015-04-30 10:30:00,42.76,42.89,42.75,42.88,328900.0,29.9003,29.9912,29.8933,29.9842,328900.0
2015-04-30 11:00:00,42.88,43.11,42.88,43.11,286600.0,29.9842,30.145,29.9842,30.145,286600.0
2015-04-30 11:30:00,43.12,43.18,42.98,42.98,283800.0,30.152,30.194,30.0541,30.0541,283800.0
2015-04-30 12:00:00,42.98,43.02,42.93,42.97,194500.0,30.0541,30.0821,30.0191,30.0471,194500.0
2015-04-30 12:30:00,42.97,42.99,42.89,42.99,232900.0,30.0471,30.0611,29.9912,30.0611,232900.0
2015-04-30 13:00:00,42.99,43.07,42.97,43.04,186700.0,30.0611,30.117,30.0471,30.0961,186700.0
2015-04-30 13:30:00,43.04,43.11,43.03,43.08,199900.0,30.0961,30.145,30.0891,30.124,199900.0
2015-04-30 14:00:00,43.08,43.08,42.93,42.94,293000.0,30.124,30.124,30.0191,30.0261,293000.0
2015-04-30 14:30:00,42.94,42.94,42.8,42.83,262300.0,30.0261,30.0261,29.9282,29.9492,262300.0
2015-04-30 15:00:00,42.82,42.86,42.7,42.83,684700.0,29.9422,29.9702,29.8583,29.9492,684700.0
2015-04-30 15:30:00,42.83,42.92,42.79,42.85,749900.0,29.9492,30.0121,29.9212,29.9632,749900.0
2015-05-01 09:30:00,43.0,43.19,42.91,42.92,404100.0,30.0681,30.2009,30.0052,30.0121,404100.0
2015-05-01 10:00:00,42.92,43.06,42.87,43.0,395400.0,30.0121,30.11,29.9772,30.0681,395400.0
2015-05-01 10:30:00,43.0,43.02,42.8,42.82,188500.0,30.0681,30.0821,29.9282,29.9422,188500.0
2015-05-01 11:00:00,42.82,42.95,42.79,42.95,193500.0,29.9422,30.0331,29.9212,30.0331,193500.0
2015-05-01 11:30:00,42.95,42.96,42.77,42.83,121300.0,30.0331,30.0401,29.9073,29.9492,121300.0
2015-05-01 12:00:00,42.83,42.9,42.76,42.89,112200.0,29.9492,29.9982,29.9003,29.9912,112200.0
2015-05-01 12:30:00,42.89,42.92,42.84,42.9,104000.0,29.9912,30.0121,29.9562,29.9982,104000.0
2015-05-01 13:00:00,42.9,42.94,42.87,42.89,140100.0,29.9982,30.0261,29.9772,29.9912,140100.0
2015-05-01 13:30:00,42.89,42.99,42.85,42.97,184300.0,29.9912,30.0611,29.9632,30.0471,184300.0
2015-05-01 14:00:00,42.97,43.0,42.94,43.0,114600.0,30.0471,30.0681,30.0261,30.0681,114600.0
2015-05-01 14:30:00,43.0,43.0,42.86,42.89,281400.0,30.0681,30.0681,29.9702,29.9912,281400.0
2015-05-01 15:00:00,42.89,42.9,42.81,42.82,239000.0,29.9912,29.9982,29.9352,29.9422,239000.0
2015-05-01 15:30:00,42.82,42.91,42.79,42.89,600600.0,29.9422,30.0052,29.9212,29.9912,600600.0
2015-05-04 09:30:00,43.07,43.15,42.97,43.08,321000.0,30.117,30.173,30.0471,30.124,321000.0
2015-05-04 10:00:00,43.08,43.19,43.07,43.17,287300.0,30.124,30.2009,30.117,30.187,287300.0
2015-05-04 10:30:00,43.18,43.25,43.15,43.23,149400.0,30.194,30.2429,30.173,30.2289,149400.0
2015-05-04 11:00:00,43.23,43.35,43.22,43.34,295900.0,30.2289,30.3128,30.2219,30.3058,295900.0
2015-05-04 11:30:00,43.34,43.39,43.3,43.39,176500.0,30.3058,30.3408,30.2779,30.3408,176500.0
2015-05-04 12:00:00,43.38,43.42,43.37,43.4,266900.0,30.3338,30.3618,30.3268,30.3478,266900.0
2015-05-04 12:30:00,43.39,43.44,43.39,43.41,201800.0,30.3408,30.3758,30.3408,30.3548,201800.0
2015-05-04 13:00:00,43.41,43.44,43.37,43.44,212100.0,30.3548,30.3758,30.3268,30.3758,212100.0
2015-05-04 13:30:00,43.44,43.45,43.4,43.42,250700.0,30.3758,30.3828,30.3478,30.3618,250700.0
2015-05-04 14:00:00,43.42,43.49,43.4,43.41,358400.0,30.3618,30.4107,30.3478,30.3548,358400.0
2015-05-04 14:30:00,43.41,43.47,43.41,43.46,234300.0,30.3548,30.3967,30.3548,30.3897,234300.0
2015-05-04 15:00:00,43.46,43.54,43.44,43.53,249500.0,30.3897,30.4457,30.3758,30.4387,249500.0
2015-05-04 15:30:00,43.54,43.59,43.52,43.55,1039100.0,30.4457,30.4807,30.4317,30.4527,1039100.0
2015-05-05 09:30:00,43.35,43.65,43.28,43.47,506600.0,30.3128,30.5226,30.2639,30.3967,506600.0
2015-05-05 10:00:00,43.48,43.73,43.46,43.72,557600.0,30.4037,30.5785,30.3897,30.5716,557600.0
2015-05-05 10:30:00,43.71,43.79,43.6,43.7,480800.0,30.5646,30.6205,30.4876,30.5576,480800.0
2015-05-05 11:00:00,43.69,43.69,43.4,43.43,502400.0,30.5506,30.5506,30.3478,30.3688,502400.0
2015-05-05 11:30:00,43.43,43.47,43.35,43.42,319000.0,30.3688,30.3967,30.3128,30.3618,319000.0
2015-05-05 12:00:00,43.43,43.62,43.43,43.59,189200.0,30.3688,30.5016,30.3688,30.4807,189200.0
2015-05-05 12:30:00,43.59,43.66,43.57,43.61,167400.0,30.4807,30.5296,30.4667,30.4946,167400.0
2015-05-05 13:00:00,43.61,43.61,43.45,43.54,168900.0,30.4946,30.4946,30.3828,30.4457,168900.0
2015-05-05 13:30:00,43.53,43.55,43.48,43.51,173300.0,30.4387,30.4527,30.4037,30.4247,173300.0
2015-05-05 14:00:00,43.51,43.51,43.41,43.41,212800.0,30.4247,30.4247,30.3548,30.3548,212800.0
2015-05-05 14:30:00,43.41,43.44,43.27,43.31,193200.0,30.3548,30.3758,30.2569,30.2849,193200.0
2015-05-05 15:00:00,43.31,43.34,43.25,43.34,286600.0,30.2849,30.3058,30.2429,30.3058,286600.0
2015-05-05 15:30:00,43.34,43.4,43.24,43.25,875200.0,30.3058,30.3478,30.2359,30.2429,875200.0
2015-05-06 09:30:00,43.65,43.66,43.23,43.31,644600.0,30.5226,30.5296,30.2289,30.2849,644600.0
2015-05-06 10:00:00,43.31,43.33,43.14,43.22,275600.0,30.2849,30.2988,30.166,30.2219,275600.0
2015-05-06 10:30:00,43.22,43.4,43.16,43.36,236400.0,30.2219,30.3478,30.18,30.3198,236400.0
2015-05-06 11:00:00,43.37,43.41,43.2,43.29,226700.0,30.3268,30.3548,30.2079,30.2709,226700.0
2015-05-06 11:30:00,43.29,43.34,43.24,43.25,190100.0,30.2709,30.3058,30.2359,30.2429,190100.0
2015-05-06 12:00:00,43.26,43.26,43.13,43.14,166600.0,30.2499,30.2499,30.159,30.166,166600.0
2015-05-06 12:30:00,43.14,43.2,43.07,43.09,206700.0,30.166,30.2079,30.117,30.131,206700.0
2015-05-06 13:00:00,43.1,43.2,43.07,43.14,304900.0,30.138,30.2079,30.117,30.166,304900.0
2015-05-06 13:30:00,43.14,43.14,42.98,43.01,256500.0,30.166,30.166,30.0541,30.0751,256500.0
2015-05-06 14:00:00,43.02,43.04,42.95,42.96,203000.0,30.0821,30.0961,30.0331,30.0401,203000.0
2015-05-06 14:30:00,42.96,42.98,42.83,42.96,235800.0,30.0401,30.0541,29.9492,30.0401,235800.0
2015-05-06 15:00:00,42.96,43.01,42.89,43.01,277600.0,30.0401,30.0751,29.9912,30.0751,277600.0
2015-05-06 15:30:00,43.0,43.11,42.96,43.11,848600.0,30.0681,30.145,30.0401,30.145,848600.0
2015-05-07 09:30:00,43.09,43.17,42.82,42.87,579000.0,30.131,30.187,29.9422,29.9772,579000.0
2015-05-07 10:00:00,42.87,43.05,42.81,42.83,361100.0,29.9772,30.1031,29.9352,29.9492,361100.0
2015-05-07 10:30:00,42.83,43.02,42.81,42.98,273100.0,29.9492,30.0821,29.9352,30.0541,273100.0
2015-05-07 11:00:00,42.98,43.06,42.94,43.06,239800.0,30.0541,30.11,30.0261,30.11,239800.0
2015-05-07 11:30:00,43.07,43.14,42.97,42.97,340100.0,30.117,30.166,30.0471,30.0471,340100.0
2015-05-07 12:00:00,42.98,43.16,42.97,43.15,200300.0,30.0541,30.18,30.0471,30.173,200300.0
2015-05-07 12:30:00,43.16,43.23,43.12,43.12,197500.0,30.18,30.2289,30.152,30.152,197500.0
2015-05-07 13:00:00,43.13,43.16,43.01,43.05,242400.0,30.159,30.18,30.0751,30.1031,242400.0
2015-05-07 13:30:00,43.05,43.13,43.03,43.03,241000.0,30.1031,30.159,30.0891,30.0891,241000.0
2015-05-07 14:00:00,43.03,43.13,43.03,43.12,150300.0,30.0891,30.159,30.0891,30.152,150300.0
2015-05-07 14:30:00,43.12,43.12,43.05,43.1,224300.0,30.152,30.152,30.1031,30.138,224300.0
2015-05-07 15:00:00,43.11,43.12,43.02,43.06,253500.0,30.145,30.152,30.0821,30.11,253500.0
2015-05-07 15:30:00,43.06,43.14,43.02,43.1,674600.0,30.11,30.166,30.0821,30.138,674600.0
2015-05-08 09:30:00,43.35,43.52,43.18,43.4,842100.0,30.3128,30.4317,30.194,30.3478,842100.0
2015-05-08 10:00:00,43.4,43.52,43.37,43.44,348700.0,30.3478,30.4317,30.3268,30.3758,348700.0
2015-05-08 10:30:00,43.45,43.49,43.41,43.48,267400.0,30.3828,30.4107,30.3548,30.4037,267400.0
2015-05-08 11:00:00,43.47,43.57,43.46,43.54,244100.0,30.3967,30.4667,30.3897,30.4457,244100.0
2015-05-08 11:30:00,43.53,43.73,43.53,43.7,262000.0,30.4387,30.5785,30.4387,30.5576,262000.0
2015-05-08 12:00:00,43.71,43.72,43.63,43.66,133900.0,30.5646,30.5716,30.5086,30.5296,133900.0
2015-05-08 12:30:00,43.66,43.71,43.65,43.71,197900.0,30.5296,30.5646,30.5226,30.5646,197900.0
2015-05-08 13:00:00,43.7,43.77,43.68,43.73,161300.0,30.5576,30.6065,30.5436,30.5785,161300.0
2015-05-08 13:30:00,43.73,43.76,43.71,43.74,161400.0,30.5785,30.5995,30.5646,30.5855,161400.0
2015-05-08 14:00:00,43.73,43.77,43.67,43.67,192200.0,30.5785,30.6065,30.5366,30.5366,192200.0
2015-05-08 14:30:00,43.67,43.78,43.67,43.78,232500.0,30.5366,30.6135,30.5366,30.6135,232500.0
2015-05-08 15:00:00,43.78,43.88,43.75,43.83,482900.0,30.6135,30.6834,30.5925,30.6485,482900.0
2015-05-08 15:30:00,43.84,43.88,43.81,43.86,837300.0,30.6555,30.6834,30.6345,30.6695,837300.0
2015-05-11 09:30:00,43.77,43.89,43.71,43.86,297700.0,30.6065,30.6904,30.5646,30.6695,297700.0
2015-05-11 10:00:00,43.86,43.96,43.86,43.9,234700.0,30.6695,30.7394,30.6695,30.6974,234700.0
2015-05-11 10:30:00,43.9,43.96,43.8,43.9,224000.0,30.6974,30.7394,30.6275,30.6974,224000.0
2015-05-11 11:00:00,43.9,43.98,43.86,43.94,183800.0,30.6974,30.7534,30.6695,30.7254,183800.0
2015-05-11 11:30:00,43.94,43.96,43.85,43.89,197500.0,30.7254,30.7394,30.6625,30.6904,197500.0
2015-05-11 12:00:00,43.88,43.89,43.78,43.87,210900.0,30.6834,30.6904,30.6135,30.6764,210900.0
2015-05-11 12:30:00,43.87,43.93,43.85,43.92,187300.0,30.6764,30.7184,30.6625,30.7114,187300.0
2015-05-11 13:00:00,43.93,43.97,43.89,43.97,286600.0,30.7184,30.7464,30.6904,30.7464,286600.0
2015-05-11 13:30:00,43.97,43.97,43.86,43.86,166300.0,30.7464,30.7464,30.6695,30.6695,166300.0
2015-05-11 14:00:00,43.86,43.87,43.79,43.8,205000.0,30.6695,30.6764,30.6205,30.6275,205000.0
2015-05-11 14:30:00,43.8,43.81,43.73,43.76,289900.0,30.6275,30.6345,30.5785,30.5995,289900.0
2015-05-11 15:00:00,43.77,43.92,43.72,43.88,297800.0,30.6065,30.7114,30.5716,30.6834,297800.0
2015-05-11 15:30:00,43.88,43.89,43.75,43.75,607000.0,30.6834,30.6904,30.5925,30.5925,607000.0
2015-05-12 09:30:00,43.5,43.57,43.23,43.47,636200.0,30.4177,30.4667,30.2289,30.3967,636200.0
2015-05-12 10:00:00,43.46,43.46,43.28,43.33,427900.0,30.3897,30.3897,30.2639,30.2988,427900.0
2015-05-12 10:30:00,43.34,43.68,43.33,43.55,360300.0,30.3058,30.5436,30.2988,30.4527,360300.0
2015-05-12 11:00:00,43.56,43.67,43.51,43.65,369300.0,30.4597,30.5366,30.4247,30.5226,369300.0
2015-05-12 11:30:00,43.65,43.75,43.64,43.69,209500.0,30.5226,30.5925,30.5156,30.5506,209500.0
2015-05-12 12:00:00,43.69,43.71,43.57,43.62,256600.0,30.5506,30.5646,30.4667,30.5016,256600.0
2015-05-12 12:30:00,43.63,43.71,43.61,43.66,157900.0,30.5086,30.5646,30.4946,30.5296,157900.0
2015-05-12 13:00:00,43.67,43.75,43.56,43.73,474400.0,30.5366,30.5925,30.4597,30.5785,474400.0
2015-05-12 13:30:00,43.73,43.75,43.69,43.75,307100.0,30.5785,30.5925,30.5506,30.5925,307100.0
2015-05-12 14:00:00,43.75,43.9,43.71,43.87,294400.0,30.5925,30.6974,30.5646,30.6764,294400.0
2015-05-12 14:30:00,43.87,43.95,43.82,43.84,450900.0,30.6764,30.7324,30.6415,30.6555,450900.0
2015-05-12 15:00:00,43.83,43.92,43.82,43.91,425300.0,30.6485,30.7114,30.6415,30.7044,425300.0
2015-05-12 15:30:00,43.91,43.93,43.85,43.92,1299300.0,30.7044,30.7184,30.6625,30.7114,1299300.0
2015-05-13 09:30:00,43.85,44.06,43.72,44.03,647100.0,30.6625,30.8093,30.5716,30.7883,647100.0
2015-05-13 10:00:00,44.04,44.12,43.97,44.05,543100.0,30.7953,30.8513,30.7464,30.8023,543100.0
2015-05-13 10:30:00,44.05,44.06,43.9,43.9,198300.0,30.8023,30.8093,30.6974,30.6974,198300.0
2015-05-13 11:00:00,43.9,43.96,43.83,43.94,256600.0,30.6974,30.7394,30.6485,30.7254,256600.0
2015-05-13 11:30:00,43.95,44.12,43.91,44.08,230000.0,30.7324,30.8513,30.7044,30.8233,230000.0
2015-05-13 12:00:00,44.08,44.2,44.08,44.14,349300.0,30.8233,30.9072,30.8233,30.8652,349300.0
2015-05-13 12:30:00,44.14,44.2,44.12,44.18,444200.0,30.8652,30.9072,30.8513,30.8932,444200.0
2015-05-13 13:00:00,44.17,44.24,44.13,44.16,162100.0,30.8862,30.9352,30.8583,30.8792,162100.0
2015-05-13 13:30:00,44.16,44.22,44.15,44.22,261700.0,30.8792,30.9212,30.8722,30.9212,261700.0
2015-05-13 14:00:00,44.22,44.22,44.08,44.12,349900.0,30.9212,30.9212,30.8233,30.8513,349900.0
2015-05-13 14:30:00,44.11,44.19,44.09,44.17,232600.0,30.8443,30.9002,30.8303,30.8862,232600.0
2015-05-13 15:00:00,44.17,44.21,44.11,44.14,345500.0,30.8862,30.9142,30.8443,30.8652,345500.0
2015-05-13 15:30:00,44.15,44.16,44.08,44.13,882200.0,30.8722,30.8792,30.8233,30.8583,882200.0
2015-05-14 09:30:00,44.36,44.45,44.11,44.12,425000.0,31.0191,31.082,30.8443,30.8513,425000.0
2015-05-14 10:00:00,44.13,44.3,44.07,44.24,500400.0,30.8583,30.9771,30.8163,30.9352,500400.0
2015-05-14 10:30:00,44.24,44.28,44.22,44.25,300400.0,30.9352,30.9631,30.9212,30.9422,300400.0
2015-05-14 11:00:00,44.25,44.26,44.18,44.22,173400.0,30.9422,30.9492,30.8932,30.9212,173400.0
2015-05-14 11:30:00,44.22,44.23,44.17,44.17,244400.0,30.9212,30.9282,30.8862,30.8862,244400.0
2015-05-14 12:00:00,44.18,44.26,44.16,44.24,143200.0,30.8932,30.9492,30.8792,30.9352,143200.0
2015-05-14 12:30:00,44.24,44.28,44.21,44.27,81400.0,30.9352,30.9631,30.9142,30.9561,81400.0
2015-05-14 13:00:00,44.27,44.33,44.26,44.33,163300.0,30.9561,30.9981,30.9492,30.9981,163300.0
2015-05-14 13:30:00,44.33,44.35,44.31,44.34,141200.0,30.9981,31.0121,30.9841,31.0051,141200.0
2015-05-14 14:00:00,44.35,44.39,44.32,44.38,145000.0,31.0121,31.0401,30.9911,31.0331,145000.0
2015-05-14 14:30:00,44.37,44.4,44.31,44.4,135400.0,31.0261,31.0471,30.9841,31.0471,135400.0
2015-05-14 15:00:00,44.4,44.42,44.34,44.36,293600.0,31.0471,31.061,31.0051,31.0191,293600.0
2015-05-14 15:30:00,44.36,44.38,44.3,44.37,589600.0,31.0191,31.0331,30.9771,31.0261,589600.0
2015-05-15 09:30:00,44.4,44.47,44.14,44.18,1013300.0,31.0471,31.096,30.8652,30.8932,1013300.0
2015-05-15 10:00:00,44.17,44.17,43.9,43.92,516000.0,30.8862,30.8862,30.6974,30.7114,516000.0
2015-05-15 10:30:00,43.91,44.03,43.82,44.0,424800.0,30.7044,30.7883,30.6415,30.7673,424800.0
2015-05-15 11:00:00,44.0,44.03,43.92,43.93,114100.0,30.7673,30.7883,30.7114,30.7184,114100.0
2015-05-15 11:30:00,43.93,43.95,43.84,43.86,308500.0,30.7184,30.7324,30.6555,30.6695,308500.0
2015-05-15 12:00:00,43.86,43.87,43.81,43.81,191300.0,30.6695,30.6764,30.6345,30.6345,191300.0
2015-05-15 12:30:00,43.82,43.85,43.8,43.83,135700.0,30.6415,30.6625,30.6275,30.6485,135700.0
2015-05-15 13:00:00,43.83,43.85,43.78,43.79,169600.0,30.6485,30.6625,30.6135,30.6205,169600.0
2015-05-15 13:30:00,43.79,43.79,43.73,43.77,170500.0,30.6205,30.6205,30.5785,30.6065,170500.0
2015-05-15 14:00:00,43.77,43.85,43.75,43.84,97600.0,30.6065,30.6625,30.5925,30.6555,97600.0
2015-05-15 14:30:00,43.84,43.9,43.82,43.89,127400.0,30.6555,30.6974,30.6415,30.6904,127400.0
2015-05-15 15:00:00,43.88,43.92,43.85,43.87,185700.0,30.6834,30.7114,30.6625,30.6764,185700.0
2015-05-15 15:30:00,43.86,43.93,43.85,43.93,637900.0,30.6695,30.7184,30.6625,30.7184,637900.0
2015-05-18 09:30:00,43.97,44.14,43.95,44.1,591400.0,30.7464,30.8652,30.7324,30.8373,591400.0
2015-05-18 10:00:00,44.11,44.13,43.96,44.0,501200.0,30.8443,30.8583,30.7394,30.7673,501200.0
2015-05-18 10:30:00,44.0,44.0,43.92,44.0,260000.0,30.7673,30.7673,30.7114,30.7673,260000.0
2015-05-18 11:00:00,44.0,44.05,43.97,44.05,440200.0,30.7673,30.8023,30.7464,30.8023,440200.0
2015-05-18 11:30:00,44.05,44.16,44.05,44.16,182700.0,30.8023,30.8792,30.8023,30.8792,182700.0
2015-05-18 12:00:00,44.16,44.2,44.1,44.1,121100.0,30.8792,30.9072,30.8373,30.8373,121100.0
2015-05-18 12:30:00,44.1,44.11,44.04,44.05,320200.0,30.8373,30.8443,30.7953,30.8023,320200.0
2015-05-18 13:00:00,44.06,44.08,44.04,44.06,209200.0,30.8093,30.8233,30.7953,30.8093,209200.0
2015-05-18 13:30:00,44.06,44.14,44.05,44.13,137200.0,30.8093,30.8652,30.8023,30.8583,137200.0
2015-05-18 14:00:00,44.13,44.17,44.11,44.16,169400.0,30.8583,30.8862,30.8443,30.8792,169400.0
2015-05-18 14:30:00,44.16,44.25,44.14,44.24,183700.0,30.8792,30.9422,30.8652,30.9352,183700.0
2015-05-18 15:00:00,44.23,44.28,44.18,44.2,279000.0,30.9282,30.9631,30.8932,30.9072,279000.0
2015-05-18 15:30:00,44.2,44.25,44.18,44.19,606900.0,30.9072,30.9422,30.8932,30.9002,606900.0
2015-05-19 09:30:00,44.4,44.53,44.28,44.51,547500.0,31.0471,31.138,30.9631,31.124,547500.0
2015-05-19 10:00:00,44.51,44.67,44.51,44.64,357500.0,31.124,31.2359,31.124,31.2149,357500.0
2015-05-19 10:30:00,44.64,44.66,44.57,44.57,185100.0,31.2149,31.2289,31.1659,31.1659,185100.0
2015-05-19 11:00:00,44.57,44.63,44.55,44.59,346400.0,31.1659,31.2079,31.1519,31.1799,346400.0
2015-05-19 11:30:00,44.59,44.62,44.55,44.6,129700.0,31.1799,31.2009,31.1519,31.1869,129700.0
2015-05-19 12:00:00,44.6,44.62,44.55,44.55,139700.0,31.1869,31.2009,31.1519,31.1519,139700.0
2015-05-19 12:30:00,44.56,44.63,44.54,44.58,127000.0,31.1589,31.2079,31.1449,31.1729,127000.0
2015-05-19 13:00:00,44.58,44.63,44.58,44.61,150400.0,31.1729,31.2079,31.1729,31.1939,150400.0
2015-05-19 13:30:00,44.61,44.67,44.61,44.63,244200.0,31.1939,31.2359,31.1939,31.2079,244200.0
2015-05-19 14:00:00,44.63,44.73,44.62,44.66,200400.0,31.2079,31.2778,31.2009,31.2289,200400.0
2015-05-19 14:30:00,44.66,44.68,44.59,44.66,225000.0,31.2289,31.2428,31.1799,31.2289,225000.0
2015-05-19 15:00:00,44.66,44.67,44.56,44.62,350100.0,31.2289,31.2359,31.1589,31.2009,350100.0
2015-05-19 15:30:00,44.62,44.72,44.6,44.71,844500.0,31.2009,31.2708,31.1869,31.2638,844500.0
2015-05-20 09:30:00,44.6,44.65,44.37,44.52,537900.0,31.1869,31.2219,31.0261,31.131,537900.0
2015-05-20 10:00:00,44.52,44.54,44.38,44.39,544800.0,31.131,31.1449,31.0331,31.0401,544800.0
2015-05-20 10:30:00,44.4,44.4,44.3,44.3,520500.0,31.0471,31.0471,30.9771,30.9771,520500.0
2015-05-20 11:00:00,44.3,44.35,44.2,44.2,412700.0,30.9771,31.0121,30.9072,30.9072,412700.0
2015-05-20 11:30:00,44.2,44.22,44.02,44.08,524200.0,30.9072,30.9212,30.7813,30.8233,524200.0
2015-05-20 12:00:00,44.08,44.16,44.06,44.16,279200.0,30.8233,30.8792,30.8093,30.8792,279200.0
2015-05-20 12:30:00,44.16,44.2,44.12,44.15,284400.0,30.8792,30.9072,30.8513,30.8722,284400.0
2015-05-20 13:00:00,44.16,44.17,44.09,44.12,192900.0,30.8792,30.8862,30.8303,30.8513,192900.0
2015-05-20 13:30:00,44.12,44.13,44.0,44.02,267200.0,30.8513,30.8583,30.7673,30.7813,267200.0
2015-05-20 14:00:00,44.03,44.22,44.02,44.16,484800.0,30.7883,30.9212,30.7813,30.8792,484800.0
2015-05-20 14:30:00,44.17,44.19,44.08,44.11,331000.0,30.8862,30.9002,30.8233,30.8443,331000.0
2015-05-20 15:00:00,44.12,44.13,44.04,44.13,435000.0,30.8513,30.8583,30.7953,30.8583,435000.0
2015-05-20 15:30:00,44.13,44.13,44.06,44.08,770600.0,30.8583,30.8583,30.8093,30.8233,770600.0
2015-05-21 09:30:00,44.01,44.11,43.87,43.89,440400.0,30.7743,30.8443,30.6764,30.6904,440400.0
2015-05-21 10:00:00,43.88,44.01,43.88,44.0,236600.0,30.6834,30.7743,30.6834,30.7673,236600.0
2015-05-21 10:30:00,44.01,44.03,43.97,43.98,196300.0,30.7743,30.7883,30.7464,30.7534,196300.0
2015-05-21 11:00:00,43.99,44.09,43.95,44.09,192300.0,30.7604,30.8303,30.7324,30.8303,192300.0
2015-05-21 11:30:00,44.09,44.1,44.02,44.06,162100.0,30.8303,30.8373,30.7813,30.8093,162100.0
2015-05-21 12:00:00,44.07,44.07,44.01,44.05,99400.0,30.8163,30.8163,30.7743,30.8023,99400.0
2015-05-21 12:30:00,44.04,44.07,43.99,43.99,118000.0,30.7953,30.8163,30.7604,30.7604,118000.0
2015-05-21 13:00:00,44.0,44.03,43.96,43.98,193200.0,30.7673,30.7883,30.7394,30.7534,193200.0
2015-05-21 13:30:00,43.98,44.0,43.9,43.93,195800.0,30.7534,30.7673,30.6974,30.7184,195800.0
2015-05-21 14:00:00,43.93,43.97,43.93,43.94,263400.0,30.7184,30.7464,30.7184,30.7254,263400.0
2015-05-21 14:30:00,43.94,43.96,43.9,43.96,509500.0,30.7254,30.7394,30.6974,30.7394,509500.0
2015-05-21 15:00:00,43.95,43.97,43.87,43.9,480800.0,30.7324,30.7464,30.6764,30.6974,480800.0
2015-05-21 15:30:00,43.9,43.94,43.83,43.87,1555100.0,30.6974,30.7254,30.6485,30.6764,1555100.0
2015-05-22 09:30:00,43.86,43.91,43.81,43.86,477500.0,30.6695,30.7044,30.6345,30.6695,477500.0
2015-05-22 10:00:00,43.86,43.96,43.84,43.88,378700.0,30.6695,30.7394,30.6555,30.6834,378700.0
2015-05-22 10:30:00,43.88,43.9,43.83,43.84,312400.0,30.6834,30.6974,30.6485,30.6555,312400.0
2015-05-22 11:00:00,43.84,43.85,43.76,43.82,216100.0,30.6555,30.6625,30.5995,30.6415,216100.0
2015-05-22 11:30:00,43.81,43.88,43.78,43.88,229600.0,30.6345,30.6834,30.6135,30.6834,229600.0
2015-05-22 12:00:00,43.88,43.88,43.79,43.81,246200.0,30.6834,30.6834,30.6205,30.6345,246200.0
2015-05-22 12:30:00,43.81,43.86,43.74,43.77,316700.0,30.6345,30.6695,30.5855,30.6065,316700.0
2015-05-22 13:00:00,43.78,43.81,43.73,43.76,536700.0,30.6135,30.6345,30.5785,30.5995,536700.0
2015-05-22 13:30:00,43.76,43.79,43.7,43.7,274900.0,30.5995,30.6205,30.5576,30.5576,274900.0
2015-05-22 14:00:00,43.7,43.73,43.68,43.7,410600.0,30.5576,30.5785,30.5436,30.5576,410600.0
2015-05-22 14:30:00,43.71,43.71,43.64,43.65,265600.0,30.5646,30.5646,30.5156,30.5226,265600.0
2015-05-22 15:00:00,43.65,43.72,43.64,43.69,428600.0,30.5226,30.5716,30.5156,30.5506,428600.0
2015-05-22 15:30:00,43.7,43.7,43.54,43.55,1270800.0,30.5576,30.5576,30.4457,30.4527,1270800.0
2015-05-26 09:30:00,43.54,43.6,43.32,43.49,710200.0,30.4457,30.4876,30.2919,30.4107,710200.0
2015-05-26 10:00:00,43.48,43.6,43.44,43.53,656900.0,30.4037,30.4876,30.3758,30.4387,656900.0
2015-05-26 10:30:00,43.53,43.55,43.35,43.39,413900.0,30.4387,30.4527,30.3128,30.3408,413900.0
2015-05-26 11:00:00,43.39,43.45,43.31,43.45,388100.0,30.3408,30.3828,30.2849,30.3828,388100.0
2015-05-26 11:30:00,43.45,43.5,43.3,43.3,373500.0,30.3828,30.4177,30.2779,30.2779,373500.0
2015-05-26 12:00:00,43.31,43.37,43.3,43.33,216700.0,30.2849,30.3268,30.2779,30.2988,216700.0
2015-05-26 12:30:00,43.34,43.36,43.23,43.26,283300.0,30.3058,30.3198,30.2289,30.2499,283300.0
2015-05-26 13:00:00,43.26,43.37,43.24,43.36,208400.0,30.2499,30.3268,30.2359,30.3198,208400.0
2015-05-26 13:30:00,43.36,43.36,43.23,43.27,268200.0,30.3198,30.3198,30.2289,30.2569,268200.0
2015-05-26 14:00:00,43.27,43.37,43.23,43.3,985800.0,30.2569,30.3268,30.2289,30.2779,985800.0
2015-05-26 14:30:00,43.31,43.38,43.3,43.33,400100.0,30.2849,30.3338,30.2779,30.2988,400100.0
2015-05-26 15:00:00,43.33,43.42,43.32,43.4,605100.0,30.2988,30.3618,30.2919,30.3478,605100.0
2015-05-26 15:30:00,43.4,43.42,43.33,43.37,1093300.0,30.3478,30.3618,30.2988,30.3268,1093300.0
2015-05-27 09:30:00,43.58,43.78,43.46,43.72,566600.0,30.4737,30.6135,30.3897,30.5716,566600.0
2015-05-27 10:00:00,43.72,43.79,43.69,43.75,283100.0,30.5716,30.6205,30.5506,30.5925,283100.0
2015-05-27 10:30:00,43.74,43.82,43.73,43.82,181300.0,30.5855,30.6415,30.5785,30.6415,181300.0
2015-05-27 11:00:00,43.82,43.85,43.76,43.82,198000.0,30.6415,30.6625,30.5995,30.6415,198000.0
2015-05-27 11:30:00,43.82,43.89,43.81,43.86,143800.0,30.6415,30.6904,30.6345,30.6695,143800.0
2015-05-27 12:00:00,43.85,43.93,43.84,43.9,197800.0,30.6625,30.7184,30.6555,30.6974,197800.0
2015-05-27 12:30:00,43.9,43.94,43.89,43.93,172900.0,30.6974,30.7254,30.6904,30.7184,172900.0
2015-05-27 13:00:00,43.93,44.03,43.92,44.02,245100.0,30.7184,30.7883,30.7114,30.7813,245100.0
2015-05-27 13:30:00,44.01,44.05,43.97,43.97,235000.0,30.7743,30.8023,30.7464,30.7464,235000.0
2015-05-27 14:00:00,43.98,44.02,43.95,43.99,221600.0,30.7534,30.7813,30.7324,30.7604,221600.0
2015-05-27 14:30:00,43.98,44.0,43.95,43.97,224500.0,30.7534,30.7673,30.7324,30.7464,224500.0
2015-05-27 15:00:00,43.98,44.06,43.95,43.97,524400.0,30.7534,30.8093,30.7324,30.7464,524400.0
2015-05-27 15:30:00,43.97,43.99,43.85,43.85,1700800.0,30.7464,30.7604,30.6625,30.6625,1700800.0
2015-05-28 09:30:00,43.75,43.8,43.56,43.61,577900.0,30.5925,30.6275,30.4597,30.4946,577900.0
2015-05-28 10:00:00,43.61,43.7,43.59,43.66,245000.0,30.4946,30.5576,30.4807,30.5296,245000.0
2015-05-28 10:30:00,43.66,43.67,43.5,43.57,240700.0,30.5296,30.5366,30.4177,30.4667,240700.0
2015-05-28 11:00:00,43.57,43.72,43.56,43.65,273100.0,30.4667,30.5716,30.4597,30.5226,273100.0
2015-05-28 11:30:00,43.65,43.68,43.49,43.55,183200.0,30.5226,30.5436,30.4107,30.4527,183200.0
2015-05-28 12:00:00,43.55,43.61,43.5,43.58,153000.0,30.4527,30.4946,30.4177,30.4737,153000.0
2015-05-28 12:30:00,43.59,43.6,43.46,43.54,149200.0,30.4807,30.4876,30.3897,30.4457,149200.0
2015-05-28 13:00:00,43.54,43.61,43.5,43.54,175100.0,30.4457,30.4946,30.4177,30.4457,175100.0
2015-05-28 13:30:00,43.54,43.62,43.5,43.59,246600.0,30.4457,30.5016,30.4177,30.4807,246600.0
2015-05-28 14:00:00,43.59,43.75,43.58,43.74,262600.0,30.4807,30.5925,30.4737,30.5855,262600.0
2015-05-28 14:30:00,43.74,43.8,43.71,43.79,215400.0,30.5855,30.6275,30.5646,30.6205,215400.0
2015-05-28 15:00:00,43.79,43.82,43.67,43.68,464000.0,30.6205,30.6415,30.5366,30.5436,464000.0
2015-05-28 15:30:00,43.67,43.76,43.63,43.7,946300.0,30.5366,30.5995,30.5086,30.5576,946300.0
2015-05-29 09:30:00,43.8,43.8,43.46,43.5,768900.0,30.6275,30.6275,30.3897,30.4177,768900.0
2015-05-29 10:00:00,43.51,43.55,43.32,43.32,387200.0,30.4247,30.4527,30.2919,30.2919,387200.0
2015-05-29 10:30:00,43.33,43.33,43.06,43.16,782800.0,30.2988,30.2988,30.11,30.18,782800.0
2015-05-29 11:00:00,43.16,43.25,43.13,43.17,267800.0,30.18,30.2429,30.159,30.187,267800.0
2015-05-29 11:30:00,43.18,43.38,43.15,43.35,258700.0,30.194,30.3338,30.173,30.3128,258700.0
2015-05-29 12:00:00,43.35,43.39,43.27,43.34,173800.0,30.3128,30.3408,30.2569,30.3058,173800.0
2015-05-29 12:30:00,43.34,43.38,43.28,43.31,176800.0,30.3058,30.3338,30.2639,30.2849,176800.0
2015-05-29 13:00:00,43.3,43.36,43.27,43.34,162400.0,30.2779,30.3198,30.2569,30.3058,162400.0
2015-05-29 13:30:00,43.35,43.36,43.22,43.22,228400.0,30.3128,30.3198,30.2219,30.2219,228400.0
2015-05-29 14:00:00,43.23,43.24,43.12,43.15,271200.0,30.2289,30.2359,30.152,30.173,271200.0
2015-05-29 14:30:00,43.15,43.2,43.13,43.16,570700.0,30.173,30.2079,30.159,30.18,570700.0
2015-05-29 15:00:00,43.16,43.23,43.11,43.18,757200.0,30.18,30.2289,30.145,30.194,757200.0
2015-05-29 15:30:00,43.19,43.22,43.11,43.11,1409300.0,30.2009,30.2219,30.145,30.145,1409300.0
2015-06-01 09:30:00,43.25,43.39,42.95,43.03,710658.0,30.2429,30.3408,30.0331,30.0891,710658.0
2015-06-01 10:00:00,43.03,43.2,42.85,42.94,472122.0,30.0891,30.2079,29.9632,30.0261,472122.0
2015-06-01 10:30:00,42.94,42.95,42.77,42.91,348557.0,30.0261,30.0331,29.9073,30.0052,348557.0
2015-06-01 11:00:00,42.9,43.03,42.9,42.97,284254.0,29.9982,30.0891,29.9982,30.0471,284254.0
2015-06-01 11:30:00,42.96,43.11,42.96,43.09,271821.0,30.0401,30.145,30.0401,30.131,271821.0
2015-06-01 12:00:00,43.09,43.15,43.03,43.14,230467.0,30.131,30.173,30.0891,30.166,230467.0
2015-06-01 12:30:00,43.15,43.18,43.09,43.15,136913.0,30.173,30.194,30.131,30.173,136913.0
2015-06-01 13:00:00,43.15,43.18,43.1,43.13,195151.0,30.173,30.194,30.138,30.159,195151.0
2015-06-01 13:30:00,43.13,43.16,43.1,43.15,174777.0,30.159,30.18,30.138,30.173,174777.0
2015-06-01 14:00:00,43.15,43.2,43.1,43.17,181806.0,30.173,30.2079,30.138,30.187,181806.0
2015-06-01 14:30:00,43.16,43.2,43.07,43.1,217344.0,30.18,30.2079,30.117,30.138,217344.0
2015-06-01 15:00:00,43.11,43.12,43.05,43.05,315020.0,30.145,30.152,30.1031,30.1031,315020.0
2015-06-01 15:30:00,43.05,43.06,42.92,42.95,946717.0,30.1031,30.11,30.0121,30.0331,946717.0
2015-06-02 09:30:00,42.87,42.96,42.7,42.95,546162.0,29.9772,30.0401,29.8583,30.0331,546162.0
2015-06-02 10:00:00,42.95,43.06,42.91,43.0,500776.0,30.0331,30.11,30.0052,30.0681,500776.0
2015-06-02 10:30:00,43.0,43.14,42.99,43.05,191057.0,30.0681,30.166,30.0611,30.1031,191057.0
2015-06-02 11:00:00,43.05,43.09,42.98,43.0,189237.0,30.1031,30.131,30.0541,30.0681,189237.0
2015-06-02 11:30:00,43.01,43.15,43.0,43.12,162681.0,30.0751,30.173,30.0681,30.152,162681.0
2015-06-02 12:00:00,43.13,43.25,43.1,43.21,273559.0,30.159,30.2429,30.138,30.2149,273559.0
2015-06-02 12:30:00,43.22,43.29,43.22,43.24,209727.0,30.2219,30.2709,30.2219,30.2359,209727.0
2015-06-02 13:00:00,43.24,43.26,43.19,43.2,133284.0,30.2359,30.2499,30.2009,30.2079,133284.0
2015-06-02 13:30:00,43.21,43.25,43.19,43.24,150208.0,30.2149,30.2429,30.2009,30.2359,150208.0
2015-06-02 14:00:00,43.23,43.25,43.16,43.2,195421.0,30.2289,30.2429,30.18,30.2079,195421.0
2015-06-02 14:30:00,43.2,43.21,43.09,43.16,195918.0,30.2079,30.2149,30.131,30.18,195918.0
2015-06-02 15:00:00,43.16,43.17,43.07,43.14,339374.0,30.18,30.187,30.117,30.166,339374.0
2015-06-02 15:30:00,43.14,43.18,43.1,43.11,628402.0,30.166,30.194,30.138,30.145,628402.0
2015-06-03 09:30:00,43.32,43.74,43.2,43.72,1221015.0,30.2919,30.5855,30.2079,30.5716,1221015.0
2015-06-03 10:00:00,43.71,43.89,43.6,43.89,441881.0,30.5646,30.6904,30.4876,30.6904,441881.0
2015-06-03 10:30:00,43.89,43.97,43.81,43.84,527135.0,30.6904,30.7464,30.6345,30.6555,527135.0
2015-06-03 11:00:00,43.84,43.99,43.83,43.93,476231.0,30.6555,30.7604,30.6485,30.7184,476231.0
2015-06-03 11:30:00,43.93,43.94,43.75,43.79,483608.0,30.7184,30.7254,30.5925,30.6205,483608.0
2015-06-03 12:00:00,43.78,43.81,43.72,43.75,291199.0,30.6135,30.6345,30.5716,30.5925,291199.0
2015-06-03 12:30:00,43.74,43.82,43.7,43.82,255709.0,30.5855,30.6415,30.5576,30.6415,255709.0
2015-06-03 13:00:00,43.81,43.91,43.81,43.9,249726.0,30.6345,30.7044,30.6345,30.6974,249726.0
2015-06-03 13:30:00,43.89,43.92,43.82,43.87,385727.0,30.6904,30.7114,30.6415,30.6764,385727.0
2015-06-03 14:00:00,43.88,44.02,43.87,44.01,494496.0,30.6834,30.7813,30.6764,30.7743,494496.0
2015-06-03 14:30:00,44.02,44.02,43.94,44.01,539333.0,30.7813,30.7813,30.7254,30.7743,539333.0
2015-06-03 15:00:00,44.01,44.04,43.94,43.97,480815.0,30.7743,30.7953,30.7254,30.7464,480815.0
2015-06-03 15:30:00,43.96,44.01,43.92,43.98,1444328.0,30.7394,30.7743,30.7114,30.7534,1444328.0
2015-06-04 09:30:00,43.76,43.91,43.64,43.86,916617.0,30.5995,30.7044,30.5156,30.6695,916617.0
2015-06-04 10:00:00,43.86,43.93,43.68,43.71,553509.0,30.6695,30.7184,30.5436,30.5646,553509.0
2015-06-04 10:30:00,43.72,43.77,43.66,43.71,697279.0,30.5716,30.6065,30.5296,30.5646,697279.0
2015-06-04 11:00:00,43.72,43.76,43.63,43.71,381243.0,30.5716,30.5995,30.5086,30.5646,381243.0
2015-06-04 11:30:00,43.72,43.72,43.61,43.67,689828.0,30.5716,30.5716,30.4946,30.5366,689828.0
2015-06-04 12:00:00,43.67,43.76,43.65,43.72,232507.0,30.5366,30.5995,30.5226,30.5716,232507.0
2015-06-04 12:30:00,43.71,43.78,43.65,43.67,258842.0,30.5646,30.6135,30.5226,30.5366,258842.0
2015-06-04 13:00:00,43.67,43.68,43.48,43.52,432825.0,30.5366,30.5436,30.4037,30.4317,432825.0
2015-06-04 13:30:00,43.51,43.55,43.47,43.52,248519.0,30.4247,30.4527,30.3967,30.4317,248519.0
2015-06-04 14:00:00,43.51,43.61,43.49,43.55,222841.0,30.4247,30.4946,30.4107,30.4527,222841.0
2015-06-04 14:30:00,43.54,43.59,43.5,43.56,229397.0,30.4457,30.4807,30.4177,30.4597,229397.0
2015-06-04 15:00:00,43.57,43.6,43.5,43.51,388674.0,30.4667,30.4876,30.4177,30.4247,388674.0
2015-06-04 15:30:00,43.52,43.52,43.41,43.5,1028056.0,30.4317,30.4317,30.3548,30.4177,1028056.0
2015-06-05 09:30:00,43.87,44.13,43.84,44.13,1188518.0,30.6764,30.8583,30.6555,30.8583,1188518.0
2015-06-05 10:00:00,44.12,44.44,44.11,44.38,998793.0,30.8513,31.075,30.8443,31.0331,998793.0
2015-06-05 10:30:00,44.39,44.49,44.23,44.25,586826.0,31.0401,31.11,30.9282,30.9422,586826.0
2015-06-05 11:00:00,44.25,44.31,44.15,44.23,342063.0,30.9422,30.9841,30.8722,30.9282,342063.0
2015-06-05 11:30:00,44.23,44.24,44.03,44.03,410174.0,30.9282,30.9352,30.7883,30.7883,410174.0
2015-06-05 12:00:00,44.03,44.03,43.86,43.88,369748.0,30.7883,30.7883,30.6695,30.6834,369748.0
2015-06-05 12:30:00,43.88,44.05,43.83,44.02,297094.0,30.6834,30.8023,30.6485,30.7813,297094.0
2015-06-05 13:00:00,44.02,44.08,44.0,44.03,162295.0,30.7813,30.8233,30.7673,30.7883,162295.0
2015-06-05 13:30:00,44.04,44.07,43.96,43.96,212604.0,30.7953,30.8163,30.7394,30.7394,212604.0
2015-06-05 14:00:00,43.97,44.02,43.95,43.97,216664.0,30.7464,30.7813,30.7324,30.7464,216664.0
2015-06-05 14:30:00,43.98,44.02,43.93,44.0,371115.0,30.7534,30.7813,30.7184,30.7673,371115.0
2015-06-05 15:00:00,44.0,44.02,43.92,43.95,358587.0,30.7673,30.7813,30.7114,30.7324,358587.0
2015-06-05 15:30:00,43.95,44.03,43.92,43.98,1106624.0,30.7324,30.7883,30.7114,30.7534,1106624.0
2015-06-08 09:30:00,43.88,44.16,43.77,43.99,848449.0,30.6834,30.8792,30.6065,30.7604,848449.0
2015-06-08 10:00:00,43.98,43.98,43.78,43.83,560948.0,30.7534,30.7534,30.6135,30.6485,560948.0
2015-06-08 10:30:00,43.83,43.9,43.81,43.83,291109.0,30.6485,30.6974,30.6345,30.6485,291109.0
2015-06-08 11:00:00,43.83,43.86,43.77,43.79,207743.0,30.6485,30.6695,30.6065,30.6205,207743.0
2015-06-08 11:30:00,43.79,43.83,43.73,43.78,167125.0,30.6205,30.6485,30.5785,30.6135,167125.0
2015-06-08 12:00:00,43.77,43.86,43.77,43.85,158027.0,30.6065,30.6695,30.6065,30.6625,158027.0
2015-06-08 12:30:00,43.85,43.87,43.76,43.76,157468.0,30.6625,30.6764,30.5995,30.5995,157468.0
2015-06-08 13:00:00,43.77,43.83,43.75,43.8,182592.0,30.6065,30.6485,30.5925,30.6275,182592.0
2015-06-08 13:30:00,43.8,43.85,43.73,43.82,200692.0,30.6275,30.6625,30.5785,30.6415,200692.0
2015-06-08 14:00:00,43.82,43.83,43.73,43.74,300082.0,30.6415,30.6485,30.5785,30.5855,300082.0
2015-06-08 14:30:00,43.75,43.85,43.74,43.84,442682.0,30.5925,30.6625,30.5855,30.6555,442682.0
2015-06-08 15:00:00,43.84,43.85,43.76,43.78,427808.0,30.6555,30.6625,30.5995,30.6135,427808.0
2015-06-08 15:30:00,43.78,43.81,43.64,43.65,1013827.0,30.6135,30.6345,30.5156,30.5226,1013827.0
2015-06-09 09:30:00,43.77,43.84,43.59,43.8,583480.0,30.6065,30.6555,30.4807,30.6275,583480.0
2015-06-09 10:00:00,43.8,43.94,43.74,43.89,514219.0,30.6275,30.7254,30.5855,30.6904,514219.0
2015-06-09 10:30:00,43.88,44.16,43.85,44.14,386144.0,30.6834,30.8792,30.6625,30.8652,386144.0
2015-06-09 11:00:00,44.14,44.15,44.02,44.07,244237.0,30.8652,30.8722,30.7813,30.8163,244237.0
2015-06-09 11:30:00,44.08,44.19,44.07,44.19,378000.0,30.8233,30.9002,30.8163,30.9002,378000.0
2015-06-09 12:00:00,44.19,44.21,44.15,44.2,184188.0,30.9002,30.9142,30.8722,30.9072,184188.0
2015-06-09 12:30:00,44.2,44.3,44.19,44.29,344885.0,30.9072,30.9771,30.9002,30.9701,344885.0
2015-06-09 13:00:00,44.29,44.37,44.29,44.34,405715.0,30.9701,31.0261,30.9701,31.0051,405715.0
2015-06-09 13:30:00,44.35,44.35,44.24,44.24,256136.0,31.0121,31.0121,30.9352,30.9352,256136.0
2015-06-09 14:00:00,44.24,44.27,44.23,44.24,312264.0,30.9352,30.9561,30.9282,30.9352,312264.0
2015-06-09 14:30:00,44.25,44.29,44.17,44.18,339806.0,30.9422,30.9701,30.8862,30.8932,339806.0
2015-06-09 15:00:00,44.17,44.19,44.04,44.07,510639.0,30.8862,30.9002,30.7953,30.8163,510639.0
2015-06-09 15:30:00,44.07,44.14,44.0,44.07,1258164.0,30.8163,30.8652,30.7673,30.8163,1258164.0
2015-06-10 09:30:00,44.28,44.62,44.27,44.59,708519.0,30.9631,31.2009,30.9561,31.1799,708519.0
2015-06-10 10:00:00,44.59,44.63,44.51,44.63,340842.0,31.1799,31.2079,31.124,31.2079,340842.0
2015-06-10 10:30:00,44.63,44.86,44.61,44.85,704985.0,31.2079,31.3687,31.1939,31.3617,704985.0
2015-06-10 11:00:00,44.86,45.04,44.78,44.94,1153448.0,31.3687,31.4946,31.3128,31.4246,1153448.0
2015-06-10 11:30:00,44.93,45.03,44.92,44.93,386419.0,31.4177,31.4876,31.4107,31.4177,386419.0
2015-06-10 12:00:00,44.92,44.98,44.87,44.87,243068.0,31.4107,31.4526,31.3757,31.3757,243068.0
2015-06-10 12:30:00,44.87,44.9,44.83,44.83,256067.0,31.3757,31.3967,31.3477,31.3477,256067.0
2015-06-10 13:00:00,44.84,44.87,44.68,44.71,405267.0,31.3547,31.3757,31.2428,31.2638,405267.0
2015-06-10 13:30:00,44.71,44.72,44.67,44.72,246973.0,31.2638,31.2708,31.2359,31.2708,246973.0
2015-06-10 14:00:00,44.72,44.82,44.72,44.8,279514.0,31.2708,31.3407,31.2708,31.3268,279514.0
2015-06-10 14:30:00,44.81,44.82,44.75,44.77,260566.0,31.3337,31.3407,31.2918,31.3058,260566.0
2015-06-10 15:00:00,44.77,44.78,44.72,44.76,380101.0,31.3058,31.3128,31.2708,31.2988,380101.0
2015-06-10 15:30:00,44.76,44.82,44.7,44.79,1434343.0,31.2988,31.3407,31.2568,31.3198,1434343.0
2015-06-11 09:30:00,44.85,45.09,44.8,45.08,614971.0,31.3617,31.5295,31.3268,31.5225,614971.0
2015-06-11 10:00:00,45.08,45.11,44.98,45.0,340943.0,31.5225,31.5435,31.4526,31.4666,340943.0
2015-06-11 10:30:00,45.0,45.0,44.71,44.71,619501.0,31.4666,31.4666,31.2638,31.2638,619501.0
2015-06-11 11:00:00,44.72,44.92,44.68,44.92,533912.0,31.2708,31.4107,31.2428,31.4107,533912.0
2015-06-11 11:30:00,44.93,45.03,44.91,44.99,296366.0,31.4177,31.4876,31.4037,31.4596,296366.0
2015-06-11 12:00:00,45.0,45.08,44.99,45.06,359572.0,31.4666,31.5225,31.4596,31.5086,359572.0
2015-06-11 12:30:00,45.05,45.08,44.97,44.97,295311.0,31.5016,31.5225,31.4456,31.4456,295311.0
2015-06-11 13:00:00,44.97,45.0,44.95,45.0,245161.0,31.4456,31.4666,31.4316,31.4666,245161.0
2015-06-11 13:30:00,45.0,45.09,44.98,45.09,331352.0,31.4666,31.5295,31.4526,31.5295,331352.0
2015-06-11 14:00:00,45.09,45.09,44.95,44.96,291889.0,31.5295,31.5295,31.4316,31.4386,291889.0
2015-06-11 14:30:00,44.97,44.97,44.87,44.88,354108.0,31.4456,31.4456,31.3757,31.3827,354108.0
2015-06-11 15:00:00,44.87,44.91,44.86,44.88,431917.0,31.3757,31.4037,31.3687,31.3827,431917.0
2015-06-11 15:30:00,44.89,44.9,44.8,44.87,1267353.0,31.3897,31.3967,31.3268,31.3757,1267353.0
2015-06-12 09:30:00,44.75,44.88,44.6,44.68,476048.0,31.2918,31.3827,31.1869,31.2428,476048.0
2015-06-12 10:00:00,44.68,44.78,44.6,44.69,418295.0,31.2428,31.3128,31.1869,31.2498,418295.0
2015-06-12 10:30:00,44.69,44.71,44.57,44.58,258813.0,31.2498,31.2638,31.1659,31.1729,258813.0
2015-06-12 11:00:00,44.58,44.81,44.56,44.78,219133.0,31.1729,31.3337,31.1589,31.3128,219133.0
2015-06-12 11:30:00,44.78,44.79,44.62,44.62,157423.0,31.3128,31.3198,31.2009,31.2009,157423.0
2015-06-12 12:00:00,44.64,44.65,44.55,44.61,170621.0,31.2149,31.2219,31.1519,31.1939,170621.0
2015-06-12 12:30:00,44.61,44.62,44.5,44.51,195324.0,31.1939,31.2009,31.117,31.124,195324.0
2015-06-12 13:00:00,44.52,44.59,44.5,44.58,133986.0,31.131,31.1799,31.117,31.1729,133986.0
2015-06-12 13:30:00,44.58,44.64,44.57,44.61,144942.0,31.1729,31.2149,31.1659,31.1939,144942.0
2015-06-12 14:00:00,44.62,44.63,44.59,44.63,125308.0,31.2009,31.2079,31.1799,31.2079,125308.0
2015-06-12 14:30:00,44.63,44.66,44.55,44.65,368222.0,31.2079,31.2289,31.1519,31.2219,368222.0
2015-06-12 15:00:00,44.65,44.78,44.62,44.78,479421.0,31.2219,31.3128,31.2009,31.3128,479421.0
2015-06-12 15:30:00,44.78,44.81,44.73,44.78,876846.0,31.3128,31.3337,31.2778,31.3128,876846.0
2015-06-15 09:30:00,44.32,44.41,44.14,44.27,677044.0,30.9911,31.054,30.8652,30.9561,677044.0
2015-06-15 10:00:00,44.26,44.32,44.13,44.25,521460.0,30.9492,30.9911,30.8583,30.9422,521460.0
2015-06-15 10:30:00,44.25,44.36,44.23,44.36,314918.0,30.9422,31.0191,30.9282,31.0191,314918.0
2015-06-15 11:00:00,44.36,44.55,44.36,44.42,282389.0,31.0191,31.1519,31.0191,31.061,282389.0
2015-06-15 11:30:00,44.43,44.54,44.42,44.46,244453.0,31.068,31.1449,31.061,31.089,244453.0
2015-06-15 12:00:00,44.46,44.49,44.4,44.42,340624.0,31.089,31.11,31.0471,31.061,340624.0
2015-06-15 12:30:00,44.41,44.53,44.4,44.49,173853.0,31.054,31.138,31.0471,31.11,173853.0
2015-06-15 13:00:00,44.49,44.53,44.46,44.46,166070.0,31.11,31.138,31.089,31.089,166070.0
2015-06-15 13:30:00,44.46,44.6,44.4,44.44,379257.0,31.089,31.1869,31.0471,31.075,379257.0
2015-06-15 14:00:00,44.43,44.47,44.39,44.4,330049.0,31.068,31.096,31.0401,31.0471,330049.0
2015-06-15 14:30:00,44.4,44.43,44.32,44.35,449685.0,31.0471,31.068,30.9911,31.0121,449685.0
2015-06-15 15:00:00,44.34,44.37,44.3,44.34,537089.0,31.0051,31.0261,30.9771,31.0051,537089.0
2015-06-15 15:30:00,44.34,44.42,44.32,44.38,1033599.0,31.0051,31.061,30.9911,31.0331,1033599.0
2015-06-16 09:30:00,44.28,44.64,44.27,44.5,792662.0,30.9631,31.2149,30.9561,31.117,792662.0
2015-06-16 10:00:00,44.49,44.54,44.4,44.48,477818.0,31.11,31.1449,31.0471,31.103,477818.0
2015-06-16 10:30:00,44.48,44.54,44.43,44.46,291437.0,31.103,31.1449,31.068,31.089,291437.0
2015-06-16 11:00:00,44.46,44.61,44.45,44.55,357532.0,31.089,31.1939,31.082,31.1519,357532.0
2015-06-16 11:30:00,44.55,44.57,44.51,44.54,239549.0,31.1519,31.1659,31.124,31.1449,239549.0
2015-06-16 12:00:00,44.54,44.55,44.48,44.49,188136.0,31.1449,31.1519,31.103,31.11,188136.0
2015-06-16 12:30:00,44.49,44.52,44.47,44.5,197305.0,31.11,31.131,31.096,31.117,197305.0
2015-06-16 13:00:00,44.5,44.56,44.49,44.55,162639.0,31.117,31.1589,31.11,31.1519,162639.0
2015-06-16 13:30:00,44.55,44.57,44.52,44.54,196121.0,31.1519,31.1659,31.131,31.1449,196121.0
2015-06-16 14:00:00,44.54,44.61,44.53,44.58,242461.0,31.1449,31.1939,31.138,31.1729,242461.0
2015-06-16 14:30:00,44.58,44.59,44.5,44.54,278904.0,31.1729,31.1799,31.117,31.1449,278904.0
2015-06-16 15:00:00,44.54,44.58,44.52,44.55,328690.0,31.1449,31.1729,31.131,31.1519,328690.0
2015-06-16 15:30:00,44.54,44.59,44.53,44.59,633184.0,31.1449,31.1799,31.138,31.1799,633184.0
2015-06-17 09:30:00,44.76,44.79,44.59,44.62,244480.0,31.2988,31.3198,31.1799,31.2009,244480.0
2015-06-17 10:00:00,44.63,44.68,44.58,44.59,252958.0,31.2079,31.2428,31.1729,31.1799,252958.0
2015-06-17 10:30:00,44.59,44.7,44.59,44.68,198169.0,31.1799,31.2568,31.1799,31.2428,198169.0
2015-06-17 11:00:00,44.67,44.69,44.63,44.65,186103.0,31.2359,31.2498,31.2079,31.2219,186103.0
2015-06-17 11:30:00,44.65,44.77,44.64,44.76,354044.0,31.2219,31.3058,31.2149,31.2988,354044.0
2015-06-17 12:00:00,44.76,44.76,44.65,44.73,145555.0,31.2988,31.2988,31.2219,31.2778,145555.0
2015-06-17 12:30:00,44.72,44.8,44.67,44.71,320371.0,31.2708,31.3268,31.2359,31.2638,320371.0
2015-06-17 13:00:00,44.71,44.77,44.68,44.76,233552.0,31.2638,31.3058,31.2428,31.2988,233552.0
2015-06-17 13:30:00,44.76,44.88,44.74,44.85,342034.0,31.2988,31.3827,31.2848,31.3617,342034.0
2015-06-17 14:00:00,44.85,45.07,44.56,44.69,1304337.0,31.3617,31.5156,31.1589,31.2498,1304337.0
2015-06-17 14:30:00,44.69,45.05,44.67,44.82,1005640.0,31.2498,31.5016,31.2359,31.3407,1005640.0
2015-06-17 15:00:00,44.82,44.87,44.64,44.75,1005442.0,31.3407,31.3757,31.2149,31.2918,1005442.0
2015-06-17 15:30:00,44.75,44.78,44.58,44.62,1427909.0,31.2918,31.3128,31.1729,31.2009,1427909.0
2015-06-18 09:30:00,44.71,44.9,44.41,44.5,719276.0,31.2638,31.3967,31.054,31.117,719276.0
2015-06-18 10:00:00,44.49,44.82,44.49,44.75,1102079.0,31.11,31.3407,31.11,31.2918,1102079.0
2015-06-18 10:30:00,44.75,44.87,44.69,44.8,633217.0,31.2918,31.3757,31.2498,31.3268,633217.0
2015-06-18 11:00:00,44.79,44.86,44.74,44.75,486493.0,31.3198,31.3687,31.2848,31.2918,486493.0
2015-06-18 11:30:00,44.74,44.81,44.73,44.8,418932.0,31.2848,31.3337,31.2778,31.3268,418932.0
2015-06-18 12:00:00,44.8,44.93,44.73,44.93,417155.0,31.3268,31.4177,31.2778,31.4177,417155.0
2015-06-18 12:30:00,44.92,45.06,44.82,44.82,374458.0,31.4107,31.5086,31.3407,31.3407,374458.0
2015-06-18 13:00:00,44.83,44.86,44.74,44.8,404165.0,31.3477,31.3687,31.2848,31.3268,404165.0
2015-06-18 13:30:00,44.8,44.85,44.76,44.79,296988.0,31.3268,31.3617,31.2988,31.3198,296988.0
2015-06-18 14:00:00,44.79,44.84,44.71,44.72,414001.0,31.3198,31.3547,31.2638,31.2708,414001.0
2015-06-18 14:30:00,44.71,44.83,44.7,44.83,499721.0,31.2638,31.3477,31.2568,31.3477,499721.0
2015-06-18 15:00:00,44.82,44.83,44.71,44.83,543240.0,31.3407,31.3477,31.2638,31.3477,543240.0
2015-06-18 15:30:00,44.83,44.83,44.68,44.78,1482033.0,31.3477,31.3477,31.2428,31.3128,1482033.0
2015-06-19 09:30:00,44.59,44.82,44.48,44.62,1896397.0,31.1799,31.3407,31.103,31.2009,1896397.0
2015-06-19 10:00:00,44.62,44.64,44.49,44.59,282116.0,31.2009,31.2149,31.11,31.1799,282116.0
2015-06-19 10:30:00,44.58,44.62,44.54,44.6,271027.0,31.1729,31.2009,31.1449,31.1869,271027.0
2015-06-19 11:00:00,44.59,44.6,44.5,44.51,192865.0,31.1799,31.1869,31.117,31.124,192865.0
2015-06-19 11:30:00,44.51,44.53,44.46,44.52,270095.0,31.124,31.138,31.089,31.131,270095.0
2015-06-19 12:00:00,44.52,44.52,44.45,44.46,211912.0,31.131,31.131,31.082,31.089,211912.0
2015-06-19 12:30:00,44.46,44.52,44.45,44.45,149882.0,31.089,31.131,31.082,31.082,149882.0
2015-06-19 13:00:00,44.46,44.48,44.43,44.45,290364.0,31.089,31.103,31.068,31.082,290364.0
2015-06-19 13:30:00,44.45,44.52,44.44,44.48,240689.0,31.082,31.131,31.075,31.103,240689.0
2015-06-19 14:00:00,44.48,44.49,44.41,44.43,394240.0,31.103,31.11,31.054,31.068,394240.0
2015-06-19 14:30:00,44.43,44.44,44.33,44.36,304715.0,31.068,31.075,30.9981,31.0191,304715.0
2015-06-19 15:00:00,44.37,44.43,44.34,44.43,341765.0,31.0261,31.068,31.0051,31.068,341765.0
2015-06-19 15:30:00,44.42,44.72,44.39,44.63,3451536.0,31.061,31.2708,31.0401,31.2079,3451536.0
2015-06-22 09:30:00,44.96,45.08,44.83,44.85,568423.0,31.4386,31.5225,31.3477,31.3617,568423.0
2015-06-22 10:00:00,44.85,45.06,44.85,45.03,212222.0,31.3617,31.5086,31.3617,31.4876,212222.0
2015-06-22 10:30:00,45.02,45.16,45.02,45.1,241881.0,31.4806,31.5785,31.4806,31.5365,241881.0
2015-06-22 11:00:00,45.09,45.18,45.05,45.17,253363.0,31.5295,31.5925,31.5016,31.5855,253363.0
2015-06-22 11:30:00,45.18,45.2,45.11,45.12,272243.0,31.5925,31.6065,31.5435,31.5505,272243.0
2015-06-22 12:00:00,45.12,45.14,44.96,45.0,377272.0,31.5505,31.5645,31.4386,31.4666,377272.0
2015-06-22 12:30:00,44.99,45.06,44.99,45.04,140985.0,31.4596,31.5086,31.4596,31.4946,140985.0
2015-06-22 13:00:00,45.05,45.05,44.99,45.01,116208.0,31.5016,31.5016,31.4596,31.4736,116208.0
2015-06-22 13:30:00,45.01,45.05,44.99,45.04,189847.0,31.4736,31.5016,31.4596,31.4946,189847.0
2015-06-22 14:00:00,45.05,45.05,45.0,45.03,166300.0,31.5016,31.5016,31.4666,31.4876,166300.0
2015-06-22 14:30:00,45.02,45.07,45.0,45.06,197235.0,31.4806,31.5156,31.4666,31.5086,197235.0
2015-06-22 15:00:00,45.06,45.08,45.02,45.04,284610.0,31.5086,31.5225,31.4806,31.4946,284610.0
2015-06-22 15:30:00,45.05,45.06,44.96,44.98,1046823.0,31.5016,31.5086,31.4386,31.4526,1046823.0
2015-06-23 09:30:00,45.13,45.26,45.13,45.25,358210.0,31.5575,31.6484,31.5575,31.6414,358210.0
2015-06-23 10:00:00,45.25,45.29,45.15,45.2,491741.0,31.6414,31.6694,31.5715,31.6065,491741.0
2015-06-23 10:30:00,45.19,45.22,44.99,45.06,338304.0,31.5995,31.6204,31.4596,31.5086,338304.0
2015-06-23 11:00:00,45.06,45.07,44.98,45.0,336918.0,31.5086,31.5156,31.4526,31.4666,336918.0
2015-06-23 11:30:00,45.0,45.07,45.0,45.03,254023.0,31.4666,31.5156,31.4666,31.4876,254023.0
2015-06-23 12:00:00,45.03,45.07,44.96,45.05,242930.0,31.4876,31.5156,31.4386,31.5016,242930.0
2015-06-23 12:30:00,45.05,45.06,44.98,44.98,174884.0,31.5016,31.5086,31.4526,31.4526,174884.0
2015-06-23 13:00:00,44.98,45.08,44.97,45.05,224665.0,31.4526,31.5225,31.4456,31.5016,224665.0
2015-06-23 13:30:00,45.04,45.13,45.02,45.1,189150.0,31.4946,31.5575,31.4806,31.5365,189150.0
2015-06-23 14:00:00,45.11,45.14,45.08,45.12,172548.0,31.5435,31.5645,31.5225,31.5505,172548.0
2015-06-23 14:30:00,45.11,45.17,45.06,45.15,226631.0,31.5435,31.5855,31.5086,31.5715,226631.0
2015-06-23 15:00:00,45.15,45.21,45.14,45.16,333262.0,31.5715,31.6134,31.5645,31.5785,333262.0
2015-06-23 15:30:00,45.15,45.17,45.1,45.11,621104.0,31.5715,31.5855,31.5365,31.5435,621104.0
2015-06-24 09:30:00,44.84,45.09,44.8,45.01,705914.0,31.3547,31.5295,31.3268,31.4736,705914.0
2015-06-24 10:00:00,45.0,45.08,44.94,45.07,417549.0,31.4666,31.5225,31.4246,31.5156,417549.0
2015-06-24 10:30:00,45.07,45.09,44.89,44.91,330695.0,31.5156,31.5295,31.3897,31.4037,330695.0
2015-06-24 11:00:00,44.91,44.97,44.81,44.91,238214.0,31.4037,31.4456,31.3337,31.4037,238214.0
2015-06-24 11:30:00,44.91,44.97,44.84,44.91,211385.0,31.4037,31.4456,31.3547,31.4037,211385.0
2015-06-24 12:00:00,44.91,44.94,44.84,44.87,166183.0,31.4037,31.4246,31.3547,31.3757,166183.0
2015-06-24 12:30:00,44.87,44.88,44.75,44.77,183845.0,31.3757,31.3827,31.2918,31.3058,183845.0
2015-06-24 13:00:00,44.78,44.85,44.77,44.8,225669.0,31.3128,31.3617,31.3058,31.3268,225669.0
2015-06-24 13:30:00,44.79,44.81,44.74,44.78,139799.0,31.3198,31.3337,31.2848,31.3128,139799.0
2015-06-24 14:00:00,44.78,44.79,44.7,44.73,210959.0,31.3128,31.3198,31.2568,31.2778,210959.0
2015-06-24 14:30:00,44.73,44.81,44.71,44.79,168845.0,31.2778,31.3337,31.2638,31.3198,168845.0
2015-06-24 15:00:00,44.78,44.82,44.71,44.8,330850.0,31.3128,31.3407,31.2638,31.3268,330850.0
2015-06-24 15:30:00,44.8,44.83,44.74,44.75,765319.0,31.3268,31.3477,31.2848,31.2918,765319.0
2015-06-25 09:30:00,44.8,44.9,44.61,44.78,550240.0,31.3268,31.3967,31.1939,31.3128,550240.0
2015-06-25 10:00:00,44.78,44.91,44.78,44.83,481488.0,31.3128,31.4037,31.3128,31.3477,481488.0
2015-06-25 10:30:00,44.83,44.93,44.77,44.92,342799.0,31.3477,31.4177,31.3058,31.4107,342799.0
2015-06-25 11:00:00,44.93,45.04,44.89,44.94,450245.0,31.4177,31.4946,31.3897,31.4246,450245.0
2015-06-25 11:30:00,44.94,44.99,44.87,44.87,233970.0,31.4246,31.4596,31.3757,31.3757,233970.0
2015-06-25 12:00:00,44.87,44.89,44.73,44.73,168496.0,31.3757,31.3897,31.2778,31.2778,168496.0
2015-06-25 12:30:00,44.73,44.8,44.71,44.77,165944.0,31.2778,31.3268,31.2638,31.3058,165944.0
2015-06-25 13:00:00,44.78,44.85,44.75,44.79,148904.0,31.3128,31.3617,31.2918,31.3198,148904.0
2015-06-25 13:30:00,44.79,44.79,44.68,44.7,124242.0,31.3198,31.3198,31.2428,31.2568,124242.0
2015-06-25 14:00:00,44.7,44.7,44.55,44.57,223376.0,31.2568,31.2568,31.1519,31.1659,223376.0
2015-06-25 14:30:00,44.56,44.66,44.54,44.63,209808.0,31.1589,31.2289,31.1449,31.2079,209808.0
2015-06-25 15:00:00,44.63,44.72,44.59,44.66,337227.0,31.2079,31.2708,31.1799,31.2289,337227.0
2015-06-25 15:30:00,44.65,44.67,44.56,44.57,1091488.0,31.2219,31.2359,31.1589,31.1659,1091488.0
2015-06-26 09:30:00,44.53,44.79,44.51,44.59,436124.0,31.3163,31.4992,31.3023,31.3585,436124.0
2015-06-26 10:00:00,44.6,44.67,44.49,44.59,262340.0,31.3656,31.4148,31.2882,31.3585,262340.0
2015-06-26 10:30:00,44.59,44.62,44.45,44.48,213968.0,31.3585,31.3796,31.2601,31.2812,213968.0
2015-06-26 11:00:00,44.49,44.61,44.48,44.61,214159.0,31.2882,31.3726,31.2812,31.3726,214159.0
2015-06-26 11:30:00,44.61,44.62,44.57,44.6,229513.0,31.3726,31.3796,31.3445,31.3656,229513.0
2015-06-26 12:00:00,44.6,44.62,44.57,44.6,134668.0,31.3656,31.3796,31.3445,31.3656,134668.0
2015-06-26 12:30:00,44.61,44.61,44.5,44.51,198860.0,31.3726,31.3726,31.2952,31.3023,198860.0
2015-06-26 13:00:00,44.52,44.55,44.46,44.53,276588.0,31.3093,31.3304,31.2671,31.3163,276588.0
2015-06-26 13:30:00,44.53,44.62,44.51,44.59,295025.0,31.3163,31.3796,31.3023,31.3585,295025.0
2015-06-26 14:00:00,44.59,44.6,44.54,44.57,181883.0,31.3585,31.3656,31.3234,31.3445,181883.0
2015-06-26 14:30:00,44.57,44.6,44.49,44.5,203822.0,31.3445,31.3656,31.2882,31.2952,203822.0
2015-06-26 15:00:00,44.5,44.64,44.5,44.59,340358.0,31.2952,31.3937,31.2952,31.3585,340358.0
2015-06-26 15:30:00,44.59,44.62,44.46,44.53,1101653.0,31.3585,31.3796,31.2671,31.3163,1101653.0
2015-06-29 09:30:00,43.91,44.2,43.85,44.05,834019.0,30.8803,31.0843,30.8381,30.9788,834019.0
2015-06-29 10:00:00,44.05,44.14,43.84,43.86,407713.0,30.9788,31.0421,30.8311,30.8452,407713.0
2015-06-29 10:30:00,43.86,44.04,43.84,43.95,498827.0,30.8452,30.9717,30.8311,30.9085,498827.0
2015-06-29 11:00:00,43.95,44.03,43.84,44.01,433806.0,30.9085,30.9647,30.8311,30.9506,433806.0
2015-06-29 11:30:00,44.0,44.01,43.87,43.93,456588.0,30.9436,30.9506,30.8522,30.8944,456588.0
2015-06-29 12:00:00,43.93,44.0,43.87,43.9,301265.0,30.8944,30.9436,30.8522,30.8733,301265.0
2015-06-29 12:30:00,43.89,43.95,43.84,43.94,256586.0,30.8663,30.9085,30.8311,30.9014,256586.0
2015-06-29 13:00:00,43.95,43.95,43.83,43.86,327346.0,30.9085,30.9085,30.8241,30.8452,327346.0
2015-06-29 13:30:00,43.86,43.9,43.68,43.71,317725.0,30.8452,30.8733,30.7186,30.7397,317725.0
2015-06-29 14:00:00,43.7,43.72,43.57,43.58,295968.0,30.7326,30.7467,30.6412,30.6482,295968.0
2015-06-29 14:30:00,43.58,43.66,43.51,43.53,344117.0,30.6482,30.7045,30.599,30.6131,344117.0
2015-06-29 15:00:00,43.53,43.6,43.48,43.52,565871.0,30.6131,30.6623,30.5779,30.606,565871.0
2015-06-29 15:30:00,43.52,43.55,43.39,43.42,1338965.0,30.606,30.6271,30.5146,30.5357,1338965.0
2015-06-30 09:30:00,43.84,44.19,43.51,43.51,822598.0,30.8311,31.0772,30.599,30.599,822598.0
2015-06-30 10:00:00,43.51,43.62,43.5,43.61,245771.0,30.599,30.6764,30.592,30.6693,245771.0
2015-06-30 10:30:00,43.61,43.61,43.47,43.57,260270.0,30.6693,30.6693,30.5709,30.6412,260270.0
2015-06-30 11:00:00,43.58,43.66,43.51,43.51,210078.0,30.6482,30.7045,30.599,30.599,210078.0
2015-06-30 11:30:00,43.51,43.54,43.41,43.41,231288.0,30.599,30.6201,30.5287,30.5287,231288.0
2015-06-30 12:00:00,43.42,43.53,43.34,43.35,212632.0,30.5357,30.6131,30.4795,30.4865,212632.0
2015-06-30 12:30:00,43.36,43.46,43.31,43.46,184620.0,30.4935,30.5639,30.4584,30.5639,184620.0
2015-06-30 13:00:00,43.46,43.57,43.42,43.57,250903.0,30.5639,30.6412,30.5357,30.6412,250903.0
2015-06-30 13:30:00,43.57,43.67,43.54,43.59,271388.0,30.6412,30.7115,30.6201,30.6553,271388.0
2015-06-30 14:00:00,43.59,43.75,43.57,43.63,376771.0,30.6553,30.7678,30.6412,30.6834,376771.0
2015-06-30 14:30:00,43.63,43.67,43.53,43.54,433826.0,30.6834,30.7115,30.6131,30.6201,433826.0
2015-06-30 15:00:00,43.54,43.57,43.45,43.5,501249.0,30.6201,30.6412,30.5568,30.592,501249.0
2015-06-30 15:30:00,43.5,43.56,43.4,43.4,1965966.0,30.592,30.6342,30.5217,30.5217,1965966.0
2015-07-01 09:30:00,43.92,44.04,43.74,44.01,596508.0,30.8874,30.9717,30.7608,30.9506,596508.0
2015-07-01 10:00:00,44.01,44.15,43.98,44.15,540034.0,30.9506,31.0491,30.9295,31.0491,540034.0
2015-07-01 10:30:00,44.15,44.15,43.92,43.96,608285.0,31.0491,31.0491,30.8874,30.9155,608285.0
2015-07-01 11:00:00,43.97,44.16,43.93,44.15,437797.0,30.9225,31.0561,30.8944,31.0491,437797.0
2015-07-01 11:30:00,44.15,44.17,43.99,43.99,251937.0,31.0491,31.0632,30.9366,30.9366,251937.0
2015-07-01 12:00:00,44.0,44.04,43.93,43.98,211612.0,30.9436,30.9717,30.8944,30.9295,211612.0
2015-07-01 12:30:00,43.98,44.03,43.96,44.03,448719.0,30.9295,30.9647,30.9155,30.9647,448719.0
2015-07-01 13:00:00,44.02,44.13,43.96,44.08,276717.0,30.9577,31.035,30.9155,30.9999,276717.0
2015-07-01 13:30:00,44.08,44.17,44.05,44.05,189960.0,30.9999,31.0632,30.9788,30.9788,189960.0
2015-07-01 14:00:00,44.05,44.06,43.99,44.04,212630.0,30.9788,30.9858,30.9366,30.9717,212630.0
2015-07-01 14:30:00,44.04,44.1,44.0,44.05,208638.0,30.9717,31.0139,30.9436,30.9788,208638.0
2015-07-01 15:00:00,44.05,44.15,44.05,44.13,334317.0,30.9788,31.0491,30.9788,31.035,334317.0
2015-07-01 15:30:00,44.14,44.18,44.04,44.17,813042.0,31.0421,31.0702,30.9717,31.0632,813042.0
2015-07-02 09:30:00,44.09,44.14,43.9,43.94,382648.0,31.0069,31.0421,30.8733,30.9014,382648.0
2015-07-02 10:00:00,43.94,43.98,43.83,43.85,246171.0,30.9014,30.9295,30.8241,30.8381,246171.0
2015-07-02 10:30:00,43.85,43.91,43.77,43.85,257310.0,30.8381,30.8803,30.7819,30.8381,257310.0
2015-07-02 11:00:00,43.85,43.86,43.69,43.71,274933.0,30.8381,30.8452,30.7256,30.7397,274933.0
2015-07-02 11:30:00,43.71,43.77,43.64,43.67,293173.0,30.7397,30.7819,30.6904,30.7115,293173.0
2015-07-02 12:00:00,43.67,43.7,43.6,43.63,166440.0,30.7115,30.7326,30.6623,30.6834,166440.0
2015-07-02 12:30:00,43.62,43.66,43.55,43.57,268790.0,30.6764,30.7045,30.6271,30.6412,268790.0
2015-07-02 13:00:00,43.56,43.58,43.53,43.55,152045.0,30.6342,30.6482,30.6131,30.6271,152045.0
2015-07-02 13:30:00,43.55,43.63,43.54,43.55,185268.0,30.6271,30.6834,30.6201,30.6271,185268.0
2015-07-02 14:00:00,43.55,43.57,43.47,43.51,188709.0,30.6271,30.6412,30.5709,30.599,188709.0
2015-07-02 14:30:00,43.5,43.61,43.49,43.6,254835.0,30.592,30.6693,30.585,30.6623,254835.0
2015-07-02 15:00:00,43.59,43.69,43.57,43.66,301972.0,30.6553,30.7256,30.6412,30.7045,301972.0
2015-07-02 15:30:00,43.66,43.67,43.58,43.61,1043446.0,30.7045,30.7115,30.6482,30.6693,1043446.0
2015-07-06 09:30:00,43.15,43.4,43.05,43.29,616608.0,30.3458,30.5217,30.2755,30.4443,616608.0
2015-07-06 10:00:00,43.28,43.37,43.24,43.29,444456.0,30.4373,30.5006,30.4091,30.4443,444456.0
2015-07-06 10:30:00,43.3,43.52,43.29,43.39,456223.0,30.4513,30.606,30.4443,30.5146,456223.0
2015-07-06 11:00:00,43.39,43.45,43.27,43.38,289621.0,30.5146,30.5568,30.4302,30.5076,289621.0
2015-07-06 11:30:00,43.38,43.53,43.34,43.52,357594.0,30.5076,30.6131,30.4795,30.606,357594.0
2015-07-06 12:00:00,43.52,43.58,43.47,43.47,232021.0,30.606,30.6482,30.5709,30.5709,232021.0
2015-07-06 12:30:00,43.48,43.49,43.41,43.45,245003.0,30.5779,30.585,30.5287,30.5568,245003.0
2015-07-06 13:00:00,43.45,43.46,43.36,43.4,395234.0,30.5568,30.5639,30.4935,30.5217,395234.0
2015-07-06 13:30:00,43.39,43.4,43.33,43.36,299958.0,30.5146,30.5217,30.4724,30.4935,299958.0
2015-07-06 14:00:00,43.35,43.43,43.33,43.37,397532.0,30.4865,30.5428,30.4724,30.5006,397532.0
2015-07-06 14:30:00,43.36,43.43,43.32,43.38,290209.0,30.4935,30.5428,30.4654,30.5076,290209.0
2015-07-06 15:00:00,43.38,43.51,43.37,43.48,344186.0,30.5076,30.599,30.5006,30.5779,344186.0
2015-07-06 15:30:00,43.48,43.65,43.47,43.62,986764.0,30.5779,30.6975,30.5709,30.6764,986764.0
2015-07-07 09:30:00,43.48,43.55,43.24,43.31,754523.0,30.5779,30.6271,30.4091,30.4584,754523.0
2015-07-07 10:00:00,43.31,43.31,43.19,43.22,1233514.0,30.4584,30.4584,30.374,30.3951,1233514.0
2015-07-07 10:30:00,43.21,43.22,43.04,43.04,698806.0,30.388,30.3951,30.2685,30.2685,698806.0
2015-07-07 11:00:00,43.05,43.22,42.97,42.97,872576.0,30.2755,30.3951,30.2193,30.2193,872576.0
2015-07-07 11:30:00,42.97,43.15,42.92,43.05,639820.0,30.2193,30.3458,30.1841,30.2755,639820.0
2015-07-07 12:00:00,43.06,43.08,42.92,42.98,320700.0,30.2825,30.2966,30.1841,30.2263,320700.0
2015-07-07 12:30:00,42.98,43.19,42.97,43.16,288827.0,30.2263,30.374,30.2193,30.3529,288827.0
2015-07-07 13:00:00,43.16,43.21,43.08,43.16,437448.0,30.3529,30.388,30.2966,30.3529,437448.0
2015-07-07 13:30:00,43.17,43.22,43.1,43.13,196220.0,30.3599,30.3951,30.3107,30.3318,196220.0
2015-07-07 14:00:00,43.14,43.18,43.05,43.1,308859.0,30.3388,30.3669,30.2755,30.3107,308859.0
2015-07-07 14:30:00,43.09,43.46,43.07,43.43,397055.0,30.3036,30.5639,30.2896,30.5428,397055.0
2015-07-07 15:00:00,43.43,43.53,43.36,43.47,546459.0,30.5428,30.6131,30.4935,30.5709,546459.0
2015-07-07 15:30:00,43.46,43.55,43.42,43.48,1010350.0,30.5639,30.6271,30.5357,30.5779,1010350.0
2015-07-08 09:30:00,43.24,43.24,42.81,42.88,874934.0,30.4091,30.4091,30.1067,30.156,874934.0
2015-07-08 10:00:00,42.87,42.99,42.82,42.98,334169.0,30.1489,30.2333,30.1138,30.2263,334169.0
2015-07-08 10:30:00,42.98,43.1,42.9,43.05,321576.0,30.2263,30.3107,30.17,30.2755,321576.0
2015-07-08 11:00:00,43.04,43.05,42.91,42.98,227400.0,30.2685,30.2755,30.1771,30.2263,227400.0
2015-07-08 11:30:00,42.97,43.04,42.9,42.95,217440.0,30.2193,30.2685,30.17,30.2052,217440.0
2015-07-08 12:00:00,42.95,43.04,42.9,43.02,162680.0,30.2052,30.2685,30.17,30.2544,162680.0
2015-07-08 12:30:00,43.02,43.04,42.95,43.04,226499.0,30.2544,30.2685,30.2052,30.2685,226499.0
2015-07-08 13:00:00,43.03,43.07,42.96,43.07,184221.0,30.2614,30.2896,30.2122,30.2896,184221.0
2015-07-08 13:30:00,43.07,43.07,42.96,42.96,301677.0,30.2896,30.2896,30.2122,30.2122,301677.0
2015-07-08 14:00:00,42.97,43.0,42.87,42.93,255089.0,30.2193,30.2404,30.1489,30.1911,255089.0
2015-07-08 14:30:00,42.93,42.93,42.66,42.68,424701.0,30.1911,30.1911,30.0012,30.0153,424701.0
2015-07-08 15:00:00,42.68,42.83,42.65,42.66,661368.0,30.0153,30.1208,29.9942,30.0012,661368.0
2015-07-08 15:30:00,42.65,42.83,42.64,42.68,1151750.0,29.9942,30.1208,29.9872,30.0153,1151750.0
2015-07-09 09:30:00,43.29,43.44,43.2,43.31,557908.0,30.4443,30.5498,30.381,30.4584,557908.0
2015-07-09 10:00:00,43.31,43.32,43.07,43.08,632763.0,30.4584,30.4654,30.2896,30.2966,632763.0
2015-07-09 10:30:00,43.07,43.23,43.07,43.22,528221.0,30.2896,30.4021,30.2896,30.3951,528221.0
2015-07-09 11:00:00,43.21,43.31,43.15,43.21,343488.0,30.388,30.4584,30.3458,30.388,343488.0
2015-07-09 11:30:00,43.21,43.24,43.08,43.08,305990.0,30.388,30.4091,30.2966,30.2966,305990.0
2015-07-09 12:00:00,43.09,43.1,42.99,43.0,357289.0,30.3036,30.3107,30.2333,30.2404,357289.0
2015-07-09 12:30:00,43.0,43.04,42.94,43.01,283738.0,30.2404,30.2685,30.1982,30.2474,283738.0
2015-07-09 13:00:00,43.01,43.02,42.93,42.99,317143.0,30.2474,30.2544,30.1911,30.2333,317143.0
2015-07-09 13:30:00,42.99,43.08,42.96,43.07,304386.0,30.2333,30.2966,30.2122,30.2896,304386.0
2015-07-09 14:00:00,43.06,43.09,42.95,43.01,456537.0,30.2825,30.3036,30.2052,30.2474,456537.0
2015-07-09 14:30:00,43.01,43.16,42.97,43.11,420074.0,30.2474,30.3529,30.2193,30.3177,420074.0
2015-07-09 15:00:00,43.1,43.2,43.06,43.07,429765.0,30.3107,30.381,30.2825,30.2896,429765.0
2015-07-09 15:30:00,43.06,43.1,42.95,42.95,865353.0,30.2825,30.3107,30.2052,30.2052,865353.0
2015-07-10 09:30:00,43.76,43.81,43.43,43.43,494451.0,30.7748,30.81,30.5428,30.5428,494451.0
2015-07-10 10:00:00,43.43,43.56,43.4,43.47,274153.0,30.5428,30.6342,30.5217,30.5709,274153.0
2015-07-10 10:30:00,43.47,43.49,43.32,43.32,562031.0,30.5709,30.585,30.4654,30.4654,562031.0
2015-07-10 11:00:00,43.32,43.36,43.31,43.33,628104.0,30.4654,30.4935,30.4584,30.4724,628104.0
2015-07-10 11:30:00,43.34,43.52,43.29,43.48,249378.0,30.4795,30.606,30.4443,30.5779,249378.0
2015-07-10 12:00:00,43.48,43.49,43.37,43.38,154242.0,30.5779,30.585,30.5006,30.5076,154242.0
2015-07-10 12:30:00,43.37,43.39,43.33,43.37,218461.0,30.5006,30.5146,30.4724,30.5006,218461.0
2015-07-10 13:00:00,43.37,43.38,43.3,43.37,260511.0,30.5006,30.5076,30.4513,30.5006,260511.0
2015-07-10 13:30:00,43.37,43.38,43.26,43.34,208364.0,30.5006,30.5076,30.4232,30.4795,208364.0
2015-07-10 14:00:00,43.34,43.45,43.32,43.4,218774.0,30.4795,30.5568,30.4654,30.5217,218774.0
2015-07-10 14:30:00,43.4,43.53,43.4,43.5,340916.0,30.5217,30.6131,30.5217,30.592,340916.0
2015-07-10 15:00:00,43.5,43.54,43.46,43.47,324023.0,30.592,30.6201,30.5639,30.5709,324023.0
2015-07-10 15:30:00,43.47,43.5,43.42,43.42,619256.0,30.5709,30.592,30.5357,30.5357,619256.0
2015-07-13 09:30:00,43.74,43.9,43.67,43.7,509988.0,30.7608,30.8733,30.7115,30.7326,509988.0
2015-07-13 10:00:00,43.71,43.73,43.61,43.68,649457.0,30.7397,30.7537,30.6693,30.7186,649457.0
2015-07-13 10:30:00,43.68,43.69,43.61,43.65,861700.0,30.7186,30.7256,30.6693,30.6975,861700.0
2015-07-13 11:00:00,43.65,43.7,43.59,43.61,462317.0,30.6975,30.7326,30.6553,30.6693,462317.0
2015-07-13 11:30:00,43.61,43.66,43.57,43.6,267242.0,30.6693,30.7045,30.6412,30.6623,267242.0
2015-07-13 12:00:00,43.6,43.66,43.59,43.64,238095.0,30.6623,30.7045,30.6553,30.6904,238095.0
2015-07-13 12:30:00,43.64,43.69,43.64,43.65,181632.0,30.6904,30.7256,30.6904,30.6975,181632.0
2015-07-13 13:00:00,43.65,43.74,43.65,43.67,188715.0,30.6975,30.7608,30.6975,30.7115,188715.0
2015-07-13 13:30:00,43.68,43.71,43.66,43.69,217795.0,30.7186,30.7397,30.7045,30.7256,217795.0
2015-07-13 14:00:00,43.69,43.7,43.67,43.68,201566.0,30.7256,30.7326,30.7115,30.7186,201566.0
2015-07-13 14:30:00,43.68,43.75,43.67,43.75,337667.0,30.7186,30.7678,30.7115,30.7678,337667.0
2015-07-13 15:00:00,43.75,43.85,43.74,43.84,448470.0,30.7678,30.8381,30.7608,30.8311,448470.0
2015-07-13 15:30:00,43.84,43.88,43.82,43.84,788747.0,30.8311,30.8592,30.817,30.8311,788747.0
2015-07-14 09:30:00,43.71,43.79,43.53,43.73,671853.0,30.7397,30.7959,30.6131,30.7537,671853.0
2015-07-14 10:00:00,43.73,43.76,43.67,43.73,579480.0,30.7537,30.7748,30.7115,30.7537,579480.0
2015-07-14 10:30:00,43.73,43.75,43.66,43.73,654598.0,30.7537,30.7678,30.7045,30.7537,654598.0
2015-07-14 11:00:00,43.73,43.94,43.69,43.94,532585.0,30.7537,30.9014,30.7256,30.9014,532585.0
2015-07-14 11:30:00,43.94,43.95,43.67,43.68,457886.0,30.9014,30.9085,30.7115,30.7186,457886.0
2015-07-14 12:00:00,43.68,43.75,43.62,43.63,400784.0,30.7186,30.7678,30.6764,30.6834,400784.0
2015-07-14 12:30:00,43.63,43.66,43.58,43.65,404933.0,30.6834,30.7045,30.6482,30.6975,404933.0
2015-07-14 13:00:00,43.65,43.67,43.61,43.67,484161.0,30.6975,30.7115,30.6693,30.7115,484161.0
2015-07-14 13:30:00,43.66,43.73,43.65,43.7,279178.0,30.7045,30.7537,30.6975,30.7326,279178.0
2015-07-14 14:00:00,43.7,43.75,43.67,43.74,250926.0,30.7326,30.7678,30.7115,30.7608,250926.0
2015-07-14 14:30:00,43.74,43.77,43.7,43.76,570097.0,30.7608,30.7819,30.7326,30.7748,570097.0
2015-07-14 15:00:00,43.76,43.86,43.75,43.85,504519.0,30.7748,30.8452,30.7678,30.8381,504519.0
2015-07-14 15:30:00,43.85,43.89,43.75,43.86,1460845.0,30.8381,30.8663,30.7678,30.8452,1460845.0
2015-07-15 09:30:00,43.96,45.0,43.9,44.83,2345992.0,30.9155,31.6469,30.8733,31.5273,2345992.0
2015-07-15 10:00:00,44.84,45.21,44.82,45.15,1860140.0,31.5344,31.7946,31.5203,31.7524,1860140.0
2015-07-15 10:30:00,45.16,45.32,45.12,45.21,920739.0,31.7594,31.8719,31.7313,31.7946,920739.0
2015-07-15 11:00:00,45.2,45.48,45.15,45.47,874125.0,31.7875,31.9844,31.7524,31.9774,874125.0
2015-07-15 11:30:00,45.46,45.56,45.32,45.34,941061.0,31.9704,32.0407,31.8719,31.886,941061.0
2015-07-15 12:00:00,45.33,45.42,45.26,45.38,578489.0,31.879,31.9422,31.8297,31.9141,578489.0
2015-07-15 12:30:00,45.37,45.45,45.31,45.43,453128.0,31.9071,31.9633,31.8649,31.9493,453128.0
2015-07-15 13:00:00,45.43,45.6,45.36,45.55,629129.0,31.9493,32.0688,31.9001,32.0337,629129.0
2015-07-15 13:30:00,45.55,45.69,45.54,45.69,627440.0,32.0337,32.1321,32.0266,32.1321,627440.0
2015-07-15 14:00:00,45.69,45.8,45.64,45.78,855206.0,32.1321,32.2095,32.097,32.1954,855206.0
2015-07-15 14:30:00,45.78,45.81,45.49,45.53,1420023.0,32.1954,32.2165,31.9915,32.0196,1420023.0
2015-07-15 15:00:00,45.52,45.58,45.38,45.46,1097014.0,32.0126,32.0548,31.9141,31.9704,1097014.0
2015-07-15 15:30:00,45.46,45.56,45.4,45.53,2071010.0,31.9704,32.0407,31.9282,32.0196,2071010.0
2015-07-16 09:30:00,45.88,46.0,45.77,46.0,1243691.0,32.2658,32.3501,32.1884,32.3501,1243691.0
2015-07-16 10:00:00,45.99,46.24,45.94,46.24,1346614.0,32.3431,32.5189,32.3079,32.5189,1346614.0
2015-07-16 10:30:00,46.24,46.26,46.07,46.15,620558.0,32.5189,32.533,32.3994,32.4556,620558.0
2015-07-16 11:00:00,46.15,46.24,45.97,46.0,502792.0,32.4556,32.5189,32.329,32.3501,502792.0
2015-07-16 11:30:00,46.01,46.07,45.97,46.06,426436.0,32.3572,32.3994,32.329,32.3923,426436.0
2015-07-16 12:00:00,46.06,46.07,45.97,46.04,447270.0,32.3923,32.3994,32.329,32.3783,447270.0
2015-07-16 12:30:00,46.05,46.12,45.98,46.04,337108.0,32.3853,32.4345,32.3361,32.3783,337108.0
2015-07-16 13:00:00,46.04,46.05,45.96,46.02,366782.0,32.3783,32.3853,32.322,32.3642,366782.0
2015-07-16 13:30:00,46.03,46.05,45.99,46.0,386879.0,32.3712,32.3853,32.3431,32.3501,386879.0
2015-07-16 14:00:00,46.0,46.05,45.99,46.04,388733.0,32.3501,32.3853,32.3431,32.3783,388733.0
2015-07-16 14:30:00,46.04,46.12,46.0,46.01,792099.0,32.3783,32.4345,32.3501,32.3572,792099.0
2015-07-16 15:00:00,46.0,46.01,45.83,45.88,918075.0,32.3501,32.3572,32.2306,32.2658,918075.0
2015-07-16 15:30:00,45.89,45.97,45.83,45.87,1919924.0,32.2728,32.329,32.2306,32.2587,1919924.0
2015-07-17 09:30:00,45.62,45.87,45.53,45.85,1032091.0,32.0829,32.2587,32.0196,32.2447,1032091.0
2015-07-17 10:00:00,45.85,46.01,45.82,45.83,668824.0,32.2447,32.3572,32.2236,32.2306,668824.0
2015-07-17 10:30:00,45.84,45.98,45.82,45.9,502448.0,32.2376,32.3361,32.2236,32.2798,502448.0
2015-07-17 11:00:00,45.9,45.9,45.76,45.77,449886.0,32.2798,32.2798,32.1814,32.1884,449886.0
2015-07-17 11:30:00,45.77,45.85,45.74,45.77,268124.0,32.1884,32.2447,32.1673,32.1884,268124.0
2015-07-17 12:00:00,45.77,45.78,45.66,45.67,232043.0,32.1884,32.1954,32.111,32.1181,232043.0
2015-07-17 12:30:00,45.67,45.68,45.61,45.62,385391.0,32.1181,32.1251,32.0759,32.0829,385391.0
2015-07-17 13:00:00,45.63,45.67,45.6,45.6,190389.0,32.0899,32.1181,32.0688,32.0688,190389.0
2015-07-17 13:30:00,45.61,45.63,45.57,45.6,260087.0,32.0759,32.0899,32.0477,32.0688,260087.0
2015-07-17 14:00:00,45.6,45.78,45.59,45.76,323175.0,32.0688,32.1954,32.0618,32.1814,323175.0
2015-07-17 14:30:00,45.76,45.8,45.69,45.78,310073.0,32.1814,32.2095,32.1321,32.1954,310073.0
2015-07-17 15:00:00,45.78,45.8,45.73,45.78,407200.0,32.1954,32.2095,32.1603,32.1954,407200.0
2015-07-17 15:30:00,45.78,45.9,45.76,45.83,1164799.0,32.1954,32.2798,32.1814,32.2306,1164799.0
2015-07-20 09:30:00,45.96,46.14,45.92,45.95,723334.0,32.322,32.4486,32.2939,32.315,723334.0
2015-07-20 10:00:00,45.95,46.1,45.87,46.06,302168.0,32.315,32.4205,32.2587,32.3923,302168.0
2015-07-20 10:30:00,46.05,46.1,45.94,46.0,257271.0,32.3853,32.4205,32.3079,32.3501,257271.0
2015-07-20 11:00:00,46.0,46.06,45.99,46.01,204065.0,32.3501,32.3923,32.3431,32.3572,204065.0
2015-07-20 11:30:00,46.01,46.06,45.98,46.02,280792.0,32.3572,32.3923,32.3361,32.3642,280792.0
2015-07-20 12:00:00,46.02,46.1,46.01,46.05,207927.0,32.3642,32.4205,32.3572,32.3853,207927.0
2015-07-20 12:30:00,46.04,46.11,46.04,46.06,163871.0,32.3783,32.4275,32.3783,32.3923,163871.0
2015-07-20 13:00:00,46.06,46.08,46.03,46.07,251085.0,32.3923,32.4064,32.3712,32.3994,251085.0
2015-07-20 13:30:00,46.07,46.08,45.99,46.02,276988.0,32.3994,32.4064,32.3431,32.3642,276988.0
2015-07-20 14:00:00,46.02,46.06,45.99,46.05,204991.0,32.3642,32.3923,32.3431,32.3853,204991.0
2015-07-20 14:30:00,46.04,46.06,45.95,45.96,392996.0,32.3783,32.3923,32.315,32.322,392996.0
2015-07-20 15:00:00,45.96,45.97,45.87,45.9,746650.0,32.322,32.329,32.2587,32.2798,746650.0
2015-07-20 15:30:00,45.9,45.91,45.78,45.82,1018485.0,32.2798,32.2868,32.1954,32.2236,1018485.0
2015-07-21 09:30:00,45.88,46.03,45.83,45.98,423691.0,32.2658,32.3712,32.2306,32.3361,423691.0
2015-07-21 10:00:00,45.98,45.99,45.85,45.91,627413.0,32.3361,32.3431,32.2447,32.2868,627413.0
2015-07-21 10:30:00,45.91,45.94,45.85,45.89,514733.0,32.2868,32.3079,32.2447,32.2728,514733.0
2015-07-21 11:00:00,45.89,45.94,45.8,45.83,307984.0,32.2728,32.3079,32.2095,32.2306,307984.0
2015-07-21 11:30:00,45.84,45.84,45.73,45.77,209503.0,32.2376,32.2376,32.1603,32.1884,209503.0
2015-07-21 12:00:00,45.77,45.77,45.7,45.76,300346.0,32.1884,32.1884,32.1392,32.1814,300346.0
2015-07-21 12:30:00,45.76,45.78,45.68,45.74,215677.0,32.1814,32.1954,32.1251,32.1673,215677.0
2015-07-21 13:00:00,45.75,45.75,45.65,45.67,229421.0,32.1743,32.1743,32.104,32.1181,229421.0
2015-07-21 13:30:00,45.67,45.71,45.65,45.68,259025.0,32.1181,32.1462,32.104,32.1251,259025.0
2015-07-21 14:00:00,45.68,45.71,45.62,45.7,224207.0,32.1251,32.1462,32.0829,32.1392,224207.0
2015-07-21 14:30:00,45.7,45.7,45.63,45.68,226557.0,32.1392,32.1392,32.0899,32.1251,226557.0
2015-07-21 15:00:00,45.68,45.69,45.61,45.66,414186.0,32.1251,32.1321,32.0759,32.111,414186.0
2015-07-21 15:30:00,45.65,45.79,45.65,45.74,944864.0,32.104,32.2025,32.104,32.1673,944864.0
2015-07-22 09:30:00,45.68,45.97,45.68,45.81,475924.0,32.1251,32.329,32.1251,32.2165,475924.0
2015-07-22 10:00:00,45.81,45.84,45.66,45.7,753471.0,32.2165,32.2376,32.111,32.1392,753471.0
2015-07-22 10:30:00,45.7,45.74,45.64,45.66,367379.0,32.1392,32.1673,32.097,32.111,367379.0
2015-07-22 11:00:00,45.66,45.78,45.63,45.75,423141.0,32.111,32.1954,32.0899,32.1743,423141.0
2015-07-22 11:30:00,45.76,45.76,45.67,45.73,342661.0,32.1814,32.1814,32.1181,32.1603,342661.0
2015-07-22 12:00:00,45.73,45.76,45.7,45.73,380258.0,32.1603,32.1814,32.1392,32.1603,380258.0
2015-07-22 12:30:00,45.73,45.87,45.71,45.8,325092.0,32.1603,32.2587,32.1462,32.2095,325092.0
2015-07-22 13:00:00,45.8,45.85,45.77,45.85,413335.0,32.2095,32.2447,32.1884,32.2447,413335.0
2015-07-22 13:30:00,45.85,45.99,45.85,45.98,431096.0,32.2447,32.3431,32.2447,32.3361,431096.0
2015-07-22 14:00:00,45.98,46.04,45.88,46.02,578188.0,32.3361,32.3783,32.2658,32.3642,578188.0
2015-07-22 14:30:00,46.01,46.11,45.99,46.05,553966.0,32.3572,32.4275,32.3431,32.3853,553966.0
2015-07-22 15:00:00,46.05,46.11,46.04,46.05,577896.0,32.3853,32.4275,32.3783,32.3853,577896.0
2015-07-22 15:30:00,46.05,46.06,45.89,45.96,765574.0,32.3853,32.3923,32.2728,32.322,765574.0
2015-07-23 09:30:00,45.91,46.2,45.91,46.06,468963.0,32.2868,32.4908,32.2868,32.3923,468963.0
2015-07-23 10:00:00,46.05,46.05,45.91,46.04,321073.0,32.3853,32.3853,32.2868,32.3783,321073.0
2015-07-23 10:30:00,46.04,46.11,45.94,45.94,421458.0,32.3783,32.4275,32.3079,32.3079,421458.0
2015-07-23 11:00:00,45.95,45.96,45.81,45.82,485277.0,32.315,32.322,32.2165,32.2236,485277.0
2015-07-23 11:30:00,45.81,45.82,45.61,45.68,414431.0,32.2165,32.2236,32.0759,32.1251,414431.0
2015-07-23 12:00:00,45.68,45.71,45.58,45.65,374777.0,32.1251,32.1462,32.0548,32.104,374777.0
2015-07-23 12:30:00,45.66,45.83,45.61,45.81,413346.0,32.111,32.2306,32.0759,32.2165,413346.0
2015-07-23 13:00:00,45.81,45.84,45.74,45.78,234173.0,32.2165,32.2376,32.1673,32.1954,234173.0
2015-07-23 13:30:00,45.78,45.85,45.75,45.83,375850.0,32.1954,32.2447,32.1743,32.2306,375850.0
2015-07-23 14:00:00,45.83,45.89,45.76,45.78,294216.0,32.2306,32.2728,32.1814,32.1954,294216.0
2015-07-23 14:30:00,45.78,45.8,45.69,45.75,507722.0,32.1954,32.2095,32.1321,32.1743,507722.0
2015-07-23 15:00:00,45.74,45.76,45.64,45.71,519998.0,32.1673,32.1814,32.097,32.1462,519998.0
2015-07-23 15:30:00,45.71,45.73,45.58,45.67,1970786.0,32.1462,32.1603,32.0548,32.1181,1970786.0
2015-07-24 09:30:00,45.56,45.71,45.46,45.66,502088.0,32.0407,32.1462,31.9704,32.111,502088.0
2015-07-24 10:00:00,45.66,45.67,45.46,45.53,609772.0,32.111,32.1181,31.9704,32.0196,609772.0
2015-07-24 10:30:00,45.52,45.56,45.44,45.49,303570.0,32.0126,32.0407,31.9563,31.9915,303570.0
2015-07-24 11:00:00,45.5,45.59,45.49,45.55,277768.0,31.9985,32.0618,31.9915,32.0337,277768.0
2015-07-24 11:30:00,45.55,45.59,45.5,45.51,193068.0,32.0337,32.0618,31.9985,32.0055,193068.0
2015-07-24 12:00:00,45.51,45.53,45.46,45.5,246394.0,32.0055,32.0196,31.9704,31.9985,246394.0
2015-07-24 12:30:00,45.5,45.51,45.41,45.43,377859.0,31.9985,32.0055,31.9352,31.9493,377859.0
2015-07-24 13:00:00,45.44,45.51,45.43,45.5,229996.0,31.9563,32.0055,31.9493,31.9985,229996.0
2015-07-24 13:30:00,45.5,45.5,45.31,45.37,229038.0,31.9985,31.9985,31.8649,31.9071,229038.0
2015-07-24 14:00:00,45.37,45.41,45.33,45.41,451474.0,31.9071,31.9352,31.879,31.9352,451474.0
2015-07-24 14:30:00,45.41,45.41,45.27,45.35,492840.0,31.9352,31.9352,31.8368,31.893,492840.0
2015-07-24 15:00:00,45.34,45.44,45.3,45.3,681560.0,31.886,31.9563,31.8579,31.8579,681560.0
2015-07-24 15:30:00,45.31,45.35,45.24,45.29,1154201.0,31.8649,31.893,31.8157,31.8508,1154201.0
2015-07-27 09:30:00,44.98,45.03,44.75,44.85,608017.0,31.6328,31.668,31.4711,31.5414,608017.0
2015-07-27 10:00:00,44.85,44.93,44.76,44.82,338919.0,31.5414,31.5977,31.4781,31.5203,338919.0
2015-07-27 10:30:00,44.82,45.02,44.81,44.88,467237.0,31.5203,31.6609,31.5133,31.5625,467237.0
2015-07-27 11:00:00,44.88,44.97,44.81,44.84,461004.0,31.5625,31.6258,31.5133,31.5344,461004.0
2015-07-27 11:30:00,44.84,44.88,44.77,44.86,247006.0,31.5344,31.5625,31.4851,31.5484,247006.0
2015-07-27 12:00:00,44.86,44.87,44.8,44.86,233241.0,31.5484,31.5555,31.5062,31.5484,233241.0
2015-07-27 12:30:00,44.87,44.9,44.8,44.81,217168.0,31.5555,31.5766,31.5062,31.5133,217168.0
2015-07-27 13:00:00,44.82,44.86,44.75,44.79,213541.0,31.5203,31.5484,31.4711,31.4992,213541.0
2015-07-27 13:30:00,44.79,44.81,44.73,44.78,252319.0,31.4992,31.5133,31.457,31.4922,252319.0
2015-07-27 14:00:00,44.77,44.88,44.75,44.83,216392.0,31.4851,31.5625,31.4711,31.5273,216392.0
2015-07-27 14:30:00,44.83,44.86,44.77,44.83,396132.0,31.5273,31.5484,31.4851,31.5273,396132.0
2015-07-27 15:00:00,44.82,44.83,44.74,44.76,544020.0,31.5203,31.5273,31.464,31.4781,544020.0
2015-07-27 15:30:00,44.76,44.82,44.7,44.81,1045257.0,31.4781,31.5203,31.4359,31.5133,1045257.0
2015-07-28 09:30:00,45.03,45.07,44.77,44.82,562325.0,31.668,31.6961,31.4851,31.5203,562325.0
2015-07-28 10:00:00,44.83,44.84,44.56,44.63,436637.0,31.5273,31.5344,31.3374,31.3867,436637.0
2015-07-28 10:30:00,44.63,44.69,44.58,44.64,584384.0,31.3867,31.4289,31.3515,31.3937,584384.0
2015-07-28 11:00:00,44.64,44.71,44.61,44.64,452961.0,31.3937,31.4429,31.3726,31.3937,452961.0
2015-07-28 11:30:00,44.65,44.69,44.61,44.66,460695.0,31.4007,31.4289,31.3726,31.4078,460695.0
2015-07-28 12:00:00,44.67,44.75,44.65,44.72,393809.0,31.4148,31.4711,31.4007,31.45,393809.0
2015-07-28 12:30:00,44.72,44.73,44.62,44.67,221752.0,31.45,31.457,31.3796,31.4148,221752.0
2015-07-28 13:00:00,44.67,44.74,44.63,44.7,258629.0,31.4148,31.464,31.3867,31.4359,258629.0
2015-07-28 13:30:00,44.71,44.71,44.61,44.63,460358.0,31.4429,31.4429,31.3726,31.3867,460358.0
2015-07-28 14:00:00,44.63,44.76,44.62,44.71,405973.0,31.3867,31.4781,31.3796,31.4429,405973.0
2015-07-28 14:30:00,44.71,44.78,44.68,44.73,523905.0,31.4429,31.4922,31.4218,31.457,523905.0
2015-07-28 15:00:00,44.74,44.75,44.6,44.63,591563.0,31.464,31.4711,31.3656,31.3867,591563.0
2015-07-28 15:30:00,44.64,44.73,44.63,44.72,1137901.0,31.3937,31.457,31.3867,31.45,1137901.0
2015-07-29 09:30:00,44.73,44.87,44.68,44.74,478675.0,31.457,31.5555,31.4218,31.464,478675.0
2015-07-29 10:00:00,44.74,44.85,44.73,44.78,667224.0,31.464,31.5414,31.457,31.4922,667224.0
2015-07-29 10:30:00,44.78,44.82,44.7,44.79,515800.0,31.4922,31.5203,31.4359,31.4992,515800.0
2015-07-29 11:00:00,44.78,44.96,44.75,44.89,630739.0,31.4922,31.6187,31.4711,31.5695,630739.0
2015-07-29 11:30:00,44.89,45.01,44.89,44.92,287357.0,31.5695,31.6539,31.5695,31.5906,287357.0
2015-07-29 12:00:00,44.92,44.97,44.89,44.96,413152.0,31.5906,31.6258,31.5695,31.6187,413152.0
2015-07-29 12:30:00,44.96,44.96,44.86,44.89,275055.0,31.6187,31.6187,31.5484,31.5695,275055.0
2015-07-29 13:00:00,44.89,44.93,44.86,44.89,303842.0,31.5695,31.5977,31.5484,31.5695,303842.0
2015-07-29 13:30:00,44.89,44.9,44.83,44.88,313475.0,31.5695,31.5766,31.5273,31.5625,313475.0
2015-07-29 14:00:00,44.88,44.97,44.76,44.92,428749.0,31.5625,31.6258,31.4781,31.5906,428749.0
2015-07-29 14:30:00,44.93,45.1,44.92,45.06,362324.0,31.5977,31.7172,31.5906,31.6891,362324.0
2015-07-29 15:00:00,45.06,45.11,45.02,45.07,513223.0,31.6891,31.7242,31.6609,31.6961,513223.0
2015-07-29 15:30:00,45.07,45.08,44.97,45.0,1024640.0,31.6961,31.7031,31.6258,31.6469,1024640.0
2015-07-30 09:30:00,44.8,45.14,44.8,45.01,535669.0,31.5062,31.7453,31.5062,31.6539,535669.0
2015-07-30 10:00:00,45.01,45.05,44.97,45.05,343148.0,31.6539,31.682,31.6258,31.682,343148.0
2015-07-30 10:30:00,45.04,45.08,44.94,44.95,401429.0,31.675,31.7031,31.6047,31.6117,401429.0
2015-07-30 11:00:00,44.94,45.03,44.88,44.99,324958.0,31.6047,31.668,31.5625,31.6398,324958.0
2015-07-30 11:30:00,44.98,45.02,44.9,44.91,468560.0,31.6328,31.6609,31.5766,31.5836,468560.0
2015-07-30 12:00:00,44.91,44.96,44.88,44.9,259521.0,31.5836,31.6187,31.5625,31.5766,259521.0
2015-07-30 12:30:00,44.91,45.02,44.88,45.02,160594.0,31.5836,31.6609,31.5625,31.6609,160594.0
2015-07-30 13:00:00,45.03,45.03,44.94,44.98,245960.0,31.668,31.668,31.6047,31.6328,245960.0
2015-07-30 13:30:00,44.98,45.0,44.92,44.96,199130.0,31.6328,31.6469,31.5906,31.6187,199130.0
2015-07-30 14:00:00,44.96,45.02,44.94,44.95,302822.0,31.6187,31.6609,31.6047,31.6117,302822.0
2015-07-30 14:30:00,44.96,45.04,44.95,45.01,278166.0,31.6187,31.675,31.6117,31.6539,278166.0
2015-07-30 15:00:00,45.01,45.13,44.98,45.1,523091.0,31.6539,31.7383,31.6328,31.7172,523091.0
2015-07-30 15:30:00,45.09,45.13,45.05,45.07,976719.0,31.7102,31.7383,31.682,31.6961,976719.0
2015-07-31 09:30:00,45.12,45.15,44.92,45.04,547937.0,31.7313,31.7524,31.5906,31.675,547937.0
2015-07-31 10:00:00,45.05,45.12,45.04,45.09,345292.0,31.682,31.7313,31.675,31.7102,345292.0
2015-07-31 10:30:00,45.1,45.21,45.06,45.18,214219.0,31.7172,31.7946,31.6891,31.7735,214219.0
2015-07-31 11:00:00,45.18,45.23,45.15,45.22,214004.0,31.7735,31.8086,31.7524,31.8016,214004.0
2015-07-31 11:30:00,45.21,45.27,45.17,45.17,222991.0,31.7946,31.8368,31.7664,31.7664,222991.0
2015-07-31 12:00:00,45.16,45.19,45.13,45.19,240764.0,31.7594,31.7805,31.7383,31.7805,240764.0
2015-07-31 12:30:00,45.19,45.21,45.15,45.2,209673.0,31.7805,31.7946,31.7524,31.7875,209673.0
2015-07-31 13:00:00,45.19,45.26,45.18,45.23,218822.0,31.7805,31.8297,31.7735,31.8086,218822.0
2015-07-31 13:30:00,45.23,45.25,45.21,45.23,329222.0,31.8086,31.8227,31.7946,31.8086,329222.0
2015-07-31 14:00:00,45.23,45.28,45.21,45.24,444807.0,31.8086,31.8438,31.7946,31.8157,444807.0
2015-07-31 14:30:00,45.23,45.25,45.17,45.21,398312.0,31.8086,31.8227,31.7664,31.7946,398312.0
2015-07-31 15:00:00,45.21,45.25,45.15,45.16,679104.0,31.7946,31.8227,31.7524,31.7594,679104.0
2015-07-31 15:30:00,45.16,45.25,45.15,45.22,1329788.0,31.7594,31.8227,31.7524,31.8016,1329788.0
2015-08-03 09:30:00,45.13,45.24,44.96,45.05,524498.0,31.7383,31.8157,31.6187,31.682,524498.0
2015-08-03 10:00:00,45.06,45.18,45.03,45.1,299128.0,31.6891,31.7735,31.668,31.7172,299128.0
2015-08-03 10:30:00,45.1,45.15,45.08,45.09,353801.0,31.7172,31.7524,31.7031,31.7102,353801.0
2015-08-03 11:00:00,45.1,45.2,45.1,45.17,275342.0,31.7172,31.7875,31.7172,31.7664,275342.0
2015-08-03 11:30:00,45.18,45.22,45.08,45.11,253333.0,31.7735,31.8016,31.7031,31.7242,253333.0
2015-08-03 12:00:00,45.11,45.17,45.08,45.09,325084.0,31.7242,31.7664,31.7031,31.7102,325084.0
2015-08-03 12:30:00,45.09,45.09,44.9,44.93,394199.0,31.7102,31.7102,31.5766,31.5977,394199.0
2015-08-03 13:00:00,44.92,44.95,44.88,44.94,416370.0,31.5906,31.6117,31.5625,31.6047,416370.0
2015-08-03 13:30:00,44.94,44.96,44.89,44.91,191143.0,31.6047,31.6187,31.5695,31.5836,191143.0
2015-08-03 14:00:00,44.9,44.92,44.81,44.84,258461.0,31.5766,31.5906,31.5133,31.5344,258461.0
2015-08-03 14:30:00,44.85,44.89,44.79,44.82,473794.0,31.5414,31.5695,31.4992,31.5203,473794.0
2015-08-03 15:00:00,44.81,44.97,44.8,44.96,494910.0,31.5133,31.6258,31.5062,31.6187,494910.0
2015-08-03 15:30:00,44.96,45.08,44.91,45.08,1060256.0,31.6187,31.7031,31.5836,31.7031,1060256.0
2015-08-04 09:30:00,45.05,45.15,44.97,45.08,380127.0,31.682,31.7524,31.6258,31.7031,380127.0
2015-08-04 10:00:00,45.08,45.39,45.05,45.37,351608.0,31.7031,31.9212,31.682,31.9071,351608.0
2015-08-04 10:30:00,45.37,45.48,45.29,45.37,475632.0,31.9071,31.9844,31.8508,31.9071,475632.0
2015-08-04 11:00:00,45.36,45.46,45.34,45.36,254555.0,31.9001,31.9704,31.886,31.9001,254555.0
2015-08-04 11:30:00,45.36,45.44,45.31,45.36,188031.0,31.9001,31.9563,31.8649,31.9001,188031.0
2015-08-04 12:00:00,45.37,45.43,45.36,45.36,188235.0,31.9071,31.9493,31.9001,31.9001,188235.0
2015-08-04 12:30:00,45.36,45.38,45.25,45.25,155984.0,31.9001,31.9141,31.8227,31.8227,155984.0
2015-08-04 13:00:00,45.24,45.32,45.22,45.32,102553.0,31.8157,31.8719,31.8016,31.8719,102553.0
2015-08-04 13:30:00,45.32,45.37,45.18,45.19,211012.0,31.8719,31.9071,31.7735,31.7805,211012.0
2015-08-04 14:00:00,45.19,45.21,45.12,45.2,192360.0,31.7805,31.7946,31.7313,31.7875,192360.0
2015-08-04 14:30:00,45.2,45.26,45.18,45.23,325350.0,31.7875,31.8297,31.7735,31.8086,325350.0
2015-08-04 15:00:00,45.23,45.25,45.2,45.21,327882.0,31.8086,31.8227,31.7875,31.7946,327882.0
2015-08-04 15:30:00,45.21,45.26,45.18,45.24,823571.0,31.7946,31.8297,31.7735,31.8157,823571.0
2015-08-05 09:30:00,45.53,45.73,45.48,45.54,342458.0,32.0196,32.1603,31.9844,32.0266,342458.0
2015-08-05 10:00:00,45.54,45.72,45.48,45.7,149019.0,32.0266,32.1532,31.9844,32.1392,149019.0
2015-08-05 10:30:00,45.69,45.73,45.61,45.61,155480.0,32.1321,32.1603,32.0759,32.0759,155480.0
2015-08-05 11:00:00,45.62,45.65,45.56,45.59,99974.0,32.0829,32.104,32.0407,32.0618,99974.0
2015-08-05 11:30:00,45.59,45.62,45.48,45.5,150742.0,32.0618,32.0829,31.9844,31.9985,150742.0
2015-08-05 12:00:00,45.5,45.51,45.39,45.44,335307.0,31.9985,32.0055,31.9212,31.9563,335307.0
2015-08-05 12:30:00,45.45,45.5,45.37,45.39,723063.0,31.9633,31.9985,31.9071,31.9212,723063.0
2015-08-05 13:00:00,45.39,45.39,45.26,45.36,122966.0,31.9212,31.9212,31.8297,31.9001,122966.0
2015-08-05 13:30:00,45.37,45.39,45.29,45.33,129924.0,31.9071,31.9212,31.8508,31.879,129924.0
2015-08-05 14:00:00,45.33,45.49,45.31,45.48,132549.0,31.879,31.9915,31.8649,31.9844,132549.0
2015-08-05 14:30:00,45.49,45.49,45.4,45.44,154867.0,31.9915,31.9915,31.9282,31.9563,154867.0
2015-08-05 15:00:00,45.44,45.49,45.41,45.43,199262.0,31.9563,31.9915,31.9352,31.9493,199262.0
2015-08-05 15:30:00,45.43,45.49,45.4,45.45,589091.0,31.9493,31.9915,31.9282,31.9633,589091.0
2015-08-06 09:30:00,45.54,45.71,45.33,45.34,268970.0,32.0266,32.1462,31.879,31.886,268970.0
2015-08-06 10:00:00,45.34,45.45,45.3,45.35,209549.0,31.886,31.9633,31.8579,31.893,209549.0
2015-08-06 10:30:00,45.34,45.49,45.31,45.49,117922.0,31.886,31.9915,31.8649,31.9915,117922.0
2015-08-06 11:00:00,45.5,45.51,45.38,45.4,159580.0,31.9985,32.0055,31.9141,31.9282,159580.0
2015-08-06 11:30:00,45.4,45.4,45.25,45.28,185381.0,31.9282,31.9282,31.8227,31.8438,185381.0
2015-08-06 12:00:00,45.27,45.33,45.22,45.25,121240.0,31.8368,31.879,31.8016,31.8227,121240.0
2015-08-06 12:30:00,45.25,45.27,45.19,45.22,276469.0,31.8227,31.8368,31.7805,31.8016,276469.0
2015-08-06 13:00:00,45.22,45.33,45.21,45.26,351303.0,31.8016,31.879,31.7946,31.8297,351303.0
2015-08-06 13:30:00,45.27,45.28,45.15,45.16,156327.0,31.8368,31.8438,31.7524,31.7594,156327.0
2015-08-06 14:00:00,45.17,45.24,45.12,45.22,163077.0,31.7664,31.8157,31.7313,31.8016,163077.0
2015-08-06 14:30:00,45.22,45.23,45.14,45.15,178692.0,31.8016,31.8086,31.7453,31.7524,178692.0
2015-08-06 15:00:00,45.14,45.23,45.14,45.16,458542.0,31.7453,31.8086,31.7453,31.7594,458542.0
2015-08-06 15:30:00,45.15,45.28,45.14,45.23,457398.0,31.7524,31.8438,31.7453,31.8086,457398.0
2015-08-07 09:30:00,45.22,45.49,45.15,45.26,445787.0,31.8016,31.9915,31.7524,31.8297,445787.0
2015-08-07 10:00:00,45.26,45.3,45.09,45.16,400986.0,31.8297,31.8579,31.7102,31.7594,400986.0
2015-08-07 10:30:00,45.16,45.23,45.06,45.08,334258.0,31.7594,31.8086,31.6891,31.7031,334258.0
2015-08-07 11:00:00,45.09,45.14,45.02,45.1,390476.0,31.7102,31.7453,31.6609,31.7172,390476.0
2015-08-07 11:30:00,45.09,45.11,45.01,45.09,530308.0,31.7102,31.7242,31.6539,31.7102,530308.0
2015-08-07 12:00:00,45.1,45.16,45.06,45.06,159425.0,31.7172,31.7594,31.6891,31.6891,159425.0
2015-08-07 12:30:00,45.06,45.07,44.93,44.96,178776.0,31.6891,31.6961,31.5977,31.6187,178776.0
2015-08-07 13:00:00,44.97,44.98,44.84,44.89,222212.0,31.6258,31.6328,31.5344,31.5695,222212.0
2015-08-07 13:30:00,44.9,44.95,44.88,44.91,181333.0,31.5766,31.6117,31.5625,31.5836,181333.0
2015-08-07 14:00:00,44.91,44.93,44.83,44.87,185147.0,31.5836,31.5977,31.5273,31.5555,185147.0
2015-08-07 14:30:00,44.88,44.93,44.84,44.92,133696.0,31.5625,31.5977,31.5344,31.5906,133696.0
2015-08-07 15:00:00,44.92,45.12,44.89,45.1,364349.0,31.5906,31.7313,31.5695,31.7172,364349.0
2015-08-07 15:30:00,45.1,45.13,45.05,45.13,508919.0,31.7172,31.7383,31.682,31.7383,508919.0
2015-08-10 09:30:00,45.46,45.71,45.44,45.69,406050.0,31.9704,32.1462,31.9563,32.1321,406050.0
2015-08-10 10:00:00,45.69,45.87,45.68,45.86,296752.0,32.1321,32.2587,32.1251,32.2517,296752.0
2015-08-10 10:30:00,45.86,45.86,45.79,45.84,167710.0,32.2517,32.2517,32.2025,32.2376,167710.0
2015-08-10 11:00:00,45.83,45.87,45.8,45.81,179850.0,32.2306,32.2587,32.2095,32.2165,179850.0
2015-08-10 11:30:00,45.81,45.87,45.79,45.81,232134.0,32.2165,32.2587,32.2025,32.2165,232134.0
2015-08-10 12:00:00,45.82,45.84,45.81,45.83,96548.0,32.2236,32.2376,32.2165,32.2306,96548.0
2015-08-10 12:30:00,45.83,45.86,45.79,45.84,390066.0,32.2306,32.2517,32.2025,32.2376,390066.0
2015-08-10 13:00:00,45.85,45.94,45.82,45.94,163216.0,32.2447,32.3079,32.2236,32.3079,163216.0
2015-08-10 13:30:00,45.93,45.98,45.93,45.98,185325.0,32.3009,32.3361,32.3009,32.3361,185325.0
2015-08-10 14:00:00,45.97,45.98,45.94,45.96,283215.0,32.329,32.3361,32.3079,32.322,283215.0
2015-08-10 14:30:00,45.95,45.98,45.94,45.96,341281.0,32.315,32.3361,32.3079,32.322,341281.0
2015-08-10 15:00:00,45.96,45.98,45.94,45.98,483643.0,32.322,32.3361,32.3079,32.3361,483643.0
2015-08-10 15:30:00,45.98,46.02,45.94,46.02,1067102.0,32.3361,32.3642,32.3079,32.3642,1067102.0
2015-08-11 09:30:00,45.5,45.72,45.45,45.58,761573.0,31.9985,32.1532,31.9633,32.0548,761573.0
2015-08-11 10:00:00,45.58,45.66,45.57,45.64,423817.0,32.0548,32.111,32.0477,32.097,423817.0
2015-08-11 10:30:00,45.64,45.65,45.59,45.62,259566.0,32.097,32.104,32.0618,32.0829,259566.0
2015-08-11 11:00:00,45.62,45.65,45.49,45.51,290028.0,32.0829,32.104,31.9915,32.0055,290028.0
2015-08-11 11:30:00,45.51,45.53,45.36,45.39,256902.0,32.0055,32.0196,31.9001,31.9212,256902.0
2015-08-11 12:00:00,45.4,45.49,45.37,45.42,292165.0,31.9282,31.9915,31.9071,31.9422,292165.0
2015-08-11 12:30:00,45.41,45.44,45.32,45.35,171381.0,31.9352,31.9563,31.8719,31.893,171381.0
2015-08-11 13:00:00,45.34,45.35,45.29,45.32,212326.0,31.886,31.893,31.8508,31.8719,212326.0
2015-08-11 13:30:00,45.31,45.4,45.26,45.28,234189.0,31.8649,31.9282,31.8297,31.8438,234189.0
2015-08-11 14:00:00,45.28,45.34,45.25,45.28,379567.0,31.8438,31.886,31.8227,31.8438,379567.0
2015-08-11 14:30:00,45.28,45.37,45.26,45.36,190080.0,31.8438,31.9071,31.8297,31.9001,190080.0
2015-08-11 15:00:00,45.36,45.42,45.32,45.36,305166.0,31.9001,31.9422,31.8719,31.9001,305166.0
2015-08-11 15:30:00,45.36,45.44,45.32,45.41,842547.0,31.9001,31.9563,31.8719,31.9352,842547.0
2015-08-12 09:30:00,45.12,45.12,44.64,44.65,577704.0,31.7313,31.7313,31.3937,31.4007,577704.0
2015-08-12 10:00:00,44.64,44.66,44.26,44.37,555665.0,31.3937,31.4078,31.1265,31.2038,555665.0
2015-08-12 10:30:00,44.37,44.61,44.36,44.41,457678.0,31.2038,31.3726,31.1968,31.232,457678.0
2015-08-12 11:00:00,44.41,44.47,44.35,44.38,362928.0,31.232,31.2741,31.1898,31.2109,362928.0
2015-08-12 11:30:00,44.38,44.39,44.27,44.32,341100.0,31.2109,31.2179,31.1335,31.1687,341100.0
2015-08-12 12:00:00,44.32,44.47,44.27,44.46,234076.0,31.1687,31.2741,31.1335,31.2671,234076.0
2015-08-12 12:30:00,44.47,44.55,44.43,44.46,318810.0,31.2741,31.3304,31.246,31.2671,318810.0
2015-08-12 13:00:00,44.46,44.63,44.45,44.55,247864.0,31.2671,31.3867,31.2601,31.3304,247864.0
2015-08-12 13:30:00,44.56,44.68,44.55,44.64,157494.0,31.3374,31.4218,31.3304,31.3937,157494.0
2015-08-12 14:00:00,44.64,44.67,44.55,44.56,184458.0,31.3937,31.4148,31.3304,31.3374,184458.0
2015-08-12 14:30:00,44.56,44.73,44.51,44.73,307650.0,31.3374,31.457,31.3023,31.457,307650.0
2015-08-12 15:00:00,44.73,44.85,44.67,44.85,309580.0,31.457,31.5414,31.4148,31.5414,309580.0
2015-08-12 15:30:00,44.85,44.9,44.78,44.9,840911.0,31.5414,31.5766,31.4922,31.5766,840911.0
2015-08-13 09:30:00,44.91,45.09,44.79,44.89,316379.0,31.5836,31.7102,31.4992,31.5695,316379.0
2015-08-13 10:00:00,44.89,44.94,44.8,44.94,201033.0,31.5695,31.6047,31.5062,31.6047,201033.0
2015-08-13 10:30:00,44.94,45.1,44.92,45.02,202639.0,31.6047,31.7172,31.5906,31.6609,202639.0
2015-08-13 11:00:00,45.01,45.03,44.86,44.88,193885.0,31.6539,31.668,31.5484,31.5625,193885.0
2015-08-13 11:30:00,44.88,44.99,44.85,44.95,144050.0,31.5625,31.6398,31.5414,31.6117,144050.0
2015-08-13 12:00:00,44.96,45.03,44.95,45.02,97679.0,31.6187,31.668,31.6117,31.6609,97679.0
2015-08-13 12:30:00,45.01,45.04,44.95,45.0,143312.0,31.6539,31.675,31.6117,31.6469,143312.0
2015-08-13 13:00:00,45.0,45.12,45.0,45.07,152153.0,31.6469,31.7313,31.6469,31.6961,152153.0
2015-08-13 13:30:00,45.07,45.09,45.01,45.04,123641.0,31.6961,31.7102,31.6539,31.675,123641.0
2015-08-13 14:00:00,45.05,45.18,45.03,45.17,242460.0,31.682,31.7735,31.668,31.7664,242460.0
2015-08-13 14:30:00,45.17,45.18,45.12,45.16,200238.0,31.7664,31.7735,31.7313,31.7594,200238.0
2015-08-13 15:00:00,45.15,45.16,45.1,45.11,295504.0,31.7524,31.7594,31.7172,31.7242,295504.0
2015-08-13 15:30:00,45.11,45.11,45.03,45.07,618681.0,31.7242,31.7242,31.668,31.6961,618681.0
2015-08-14 09:30:00,45.07,45.26,45.0,45.24,399310.0,31.6961,31.8297,31.6469,31.8157,399310.0
2015-08-14 10:00:00,45.23,45.29,45.17,45.26,223153.0,31.8086,31.8508,31.7664,31.8297,223153.0
2015-08-14 10:30:00,45.27,45.3,45.2,45.21,141365.0,31.8368,31.8579,31.7875,31.7946,141365.0
2015-08-14 11:00:00,45.2,45.24,45.15,45.23,209079.0,31.7875,31.8157,31.7524,31.8086,209079.0
2015-08-14 11:30:00,45.24,45.39,45.23,45.37,214562.0,31.8157,31.9212,31.8086,31.9071,214562.0
2015-08-14 12:00:00,45.37,45.4,45.32,45.34,126828.0,31.9071,31.9282,31.8719,31.886,126828.0
2015-08-14 12:30:00,45.34,45.39,45.34,45.38,251854.0,31.886,31.9212,31.886,31.9141,251854.0
2015-08-14 13:00:00,45.38,45.46,45.36,45.44,170265.0,31.9141,31.9704,31.9001,31.9563,170265.0
2015-08-14 13:30:00,45.44,45.47,45.39,45.47,283232.0,31.9563,31.9774,31.9212,31.9774,283232.0
2015-08-14 14:00:00,45.47,45.54,45.46,45.52,210943.0,31.9774,32.0266,31.9704,32.0126,210943.0
2015-08-14 14:30:00,45.52,45.57,45.51,45.55,267682.0,32.0126,32.0477,32.0055,32.0337,267682.0
2015-08-14 15:00:00,45.55,45.63,45.55,45.62,425299.0,32.0337,32.0899,32.0337,32.0829,425299.0
2015-08-14 15:30:00,45.62,45.64,45.5,45.59,1014747.0,32.0829,32.097,31.9985,32.0618,1014747.0
2015-08-17 09:30:00,45.3,45.39,45.21,45.35,287406.0,31.8579,31.9212,31.7946,31.893,287406.0
2015-08-17 10:00:00,45.35,45.51,45.33,45.42,231390.0,31.893,32.0055,31.879,31.9422,231390.0
2015-08-17 10:30:00,45.43,45.58,45.42,45.56,177709.0,31.9493,32.0548,31.9422,32.0407,177709.0
2015-08-17 11:00:00,45.55,45.67,45.55,45.61,335710.0,32.0337,32.1181,32.0337,32.0759,335710.0
2015-08-17 11:30:00,45.62,45.65,45.6,45.63,136530.0,32.0829,32.104,32.0688,32.0899,136530.0
2015-08-17 12:00:00,45.64,45.73,45.63,45.72,422060.0,32.097,32.1603,32.0899,32.1532,422060.0
2015-08-17 12:30:00,45.72,45.81,45.71,45.8,283673.0,32.1532,32.2165,32.1462,32.2095,283673.0
2015-08-17 13:00:00,45.8,45.84,45.77,45.83,324289.0,32.2095,32.2376,32.1884,32.2306,324289.0
2015-08-17 13:30:00,45.84,45.86,45.8,45.83,317545.0,32.2376,32.2517,32.2095,32.2306,317545.0
2015-08-17 14:00:00,45.83,45.83,45.67,45.68,247731.0,32.2306,32.2306,32.1181,32.1251,247731.0
2015-08-17 14:30:00,45.67,45.77,45.67,45.76,221795.0,32.1181,32.1884,32.1181,32.1814,221795.0
2015-08-17 15:00:00,45.76,45.76,45.67,45.68,325594.0,32.1814,32.1814,32.1181,32.1251,325594.0
2015-08-17 15:30:00,45.69,45.7,45.58,45.65,601001.0,32.1321,32.1392,32.0548,32.104,601001.0
2015-08-18 09:30:00,45.67,45.82,45.62,45.71,371232.0,32.1181,32.2236,32.0829,32.1462,371232.0
2015-08-18 10:00:00,45.72,45.84,45.71,45.75,312488.0,32.1532,32.2376,32.1462,32.1743,312488.0
2015-08-18 10:30:00,45.74,45.77,45.69,45.77,275289.0,32.1673,32.1884,32.1321,32.1884,275289.0
2015-08-18 11:00:00,45.77,45.79,45.72,45.73,176748.0,32.1884,32.2025,32.1532,32.1603,176748.0
2015-08-18 11:30:00,45.73,45.73,45.54,45.59,270608.0,32.1603,32.1603,32.0266,32.0618,270608.0
2015-08-18 12:00:00,45.59,45.74,45.58,45.73,141954.0,32.0618,32.1673,32.0548,32.1603,141954.0
2015-08-18 12:30:00,45.73,45.77,45.69,45.72,112760.0,32.1603,32.1884,32.1321,32.1532,112760.0
2015-08-18 13:00:00,45.71,45.71,45.65,45.7,144553.0,32.1462,32.1462,32.104,32.1392,144553.0
2015-08-18 13:30:00,45.71,45.76,45.68,45.74,148110.0,32.1462,32.1814,32.1251,32.1673,148110.0
2015-08-18 14:00:00,45.74,45.8,45.69,45.79,160854.0,32.1673,32.2095,32.1321,32.2025,160854.0
2015-08-18 14:30:00,45.8,45.8,45.75,45.76,155334.0,32.2095,32.2095,32.1743,32.1814,155334.0
2015-08-18 15:00:00,45.76,45.79,45.72,45.74,263128.0,32.1814,32.2025,32.1532,32.1673,263128.0
2015-08-18 15:30:00,45.75,45.8,45.71,45.76,701178.0,32.1743,32.2095,32.1462,32.1814,701178.0
2015-08-19 09:30:00,45.54,45.63,45.3,45.35,392792.0,32.0266,32.0899,31.8579,31.893,392792.0
2015-08-19 10:00:00,45.35,45.51,45.34,45.5,244858.0,31.893,32.0055,31.886,31.9985,244858.0
2015-08-19 10:30:00,45.5,45.5,45.28,45.29,293128.0,31.9985,31.9985,31.8438,31.8508,293128.0
2015-08-19 11:00:00,45.3,45.4,45.27,45.29,239312.0,31.8579,31.9282,31.8368,31.8508,239312.0
2015-08-19 11:30:00,45.29,45.36,45.26,45.34,247790.0,31.8508,31.9001,31.8297,31.886,247790.0
2015-08-19 12:00:00,45.34,45.45,45.33,45.4,195319.0,31.886,31.9633,31.879,31.9282,195319.0
2015-08-19 12:30:00,45.4,45.52,45.4,45.48,192367.0,31.9282,32.0126,31.9282,31.9844,192367.0
2015-08-19 13:00:00,45.48,45.61,45.47,45.52,284572.0,31.9844,32.0759,31.9774,32.0126,284572.0
2015-08-19 13:30:00,45.52,45.69,45.46,45.48,427232.0,32.0126,32.1321,31.9704,31.9844,427232.0
2015-08-19 14:00:00,45.49,45.81,45.48,45.63,323969.0,31.9915,32.2165,31.9844,32.0899,323969.0
2015-08-19 14:30:00,45.63,45.64,45.43,45.49,311690.0,32.0899,32.097,31.9493,31.9915,311690.0
2015-08-19 15:00:00,45.48,45.49,45.37,45.43,459222.0,31.9844,31.9915,31.9071,31.9493,459222.0
2015-08-19 15:30:00,45.43,45.49,45.34,45.34,969022.0,31.9493,31.9915,31.886,31.886,969022.0
2015-08-20 09:30:00,44.73,44.9,44.5,44.5,730537.0,31.457,31.5766,31.2952,31.2952,730537.0
2015-08-20 10:00:00,44.51,44.51,44.31,44.35,722553.0,31.3023,31.3023,31.1616,31.1898,722553.0
2015-08-20 10:30:00,44.35,44.53,44.32,44.46,486379.0,31.1898,31.3163,31.1687,31.2671,486379.0
2015-08-20 11:00:00,44.45,44.5,44.32,44.45,370018.0,31.2601,31.2952,31.1687,31.2601,370018.0
2015-08-20 11:30:00,44.45,44.53,44.37,44.53,370533.0,31.2601,31.3163,31.2038,31.3163,370533.0
2015-08-20 12:00:00,44.53,44.53,44.39,44.41,370855.0,31.3163,31.3163,31.2179,31.232,370855.0
2015-08-20 12:30:00,44.4,44.47,44.3,44.36,272411.0,31.2249,31.2741,31.1546,31.1968,272411.0
2015-08-20 13:00:00,44.36,44.46,44.33,44.44,323317.0,31.1968,31.2671,31.1757,31.2531,323317.0
2015-08-20 13:30:00,44.43,44.54,44.36,44.53,298671.0,31.246,31.3234,31.1968,31.3163,298671.0
2015-08-20 14:00:00,44.53,44.53,44.42,44.42,279893.0,31.3163,31.3163,31.239,31.239,279893.0
2015-08-20 14:30:00,44.42,44.44,44.27,44.29,338309.0,31.239,31.2531,31.1335,31.1476,338309.0
2015-08-20 15:00:00,44.29,44.33,44.23,44.3,455226.0,31.1476,31.1757,31.1054,31.1546,455226.0
2015-08-20 15:30:00,44.31,44.36,44.1,44.11,1535839.0,31.1616,31.1968,31.0139,31.021,1535839.0
2015-08-21 09:30:00,43.64,43.82,43.56,43.66,1266209.0,30.6904,30.817,30.6342,30.7045,1266209.0
2015-08-21 10:00:00,43.65,43.79,43.52,43.52,496090.0,30.6975,30.7959,30.606,30.606,496090.0
2015-08-21 10:30:00,43.53,43.59,43.38,43.43,501817.0,30.6131,30.6553,30.5076,30.5428,501817.0
2015-08-21 11:00:00,43.43,43.45,43.19,43.25,374458.0,30.5428,30.5568,30.374,30.4162,374458.0
2015-08-21 11:30:00,43.25,43.38,43.09,43.36,530828.0,30.4162,30.5076,30.3036,30.4935,530828.0
2015-08-21 12:00:00,43.35,43.5,43.33,43.36,387905.0,30.4865,30.592,30.4724,30.4935,387905.0
2015-08-21 12:30:00,43.36,43.45,43.25,43.25,409764.0,30.4935,30.5568,30.4162,30.4162,409764.0
2015-08-21 13:00:00,43.25,43.43,43.21,43.43,386507.0,30.4162,30.5428,30.388,30.5428,386507.0
2015-08-21 13:30:00,43.43,43.56,43.33,43.55,458462.0,30.5428,30.6342,30.4724,30.6271,458462.0
2015-08-21 14:00:00,43.55,43.62,43.29,43.34,461551.0,30.6271,30.6764,30.4443,30.4795,461551.0
2015-08-21 14:30:00,43.34,43.37,43.05,43.08,470572.0,30.4795,30.5006,30.2755,30.2966,470572.0
2015-08-21 15:00:00,43.08,43.14,42.86,43.02,833201.0,30.2966,30.3388,30.1419,30.2544,833201.0
2015-08-21 15:30:00,43.02,43.13,42.76,42.78,2164004.0,30.2544,30.3318,30.0716,30.0856,2164004.0
2015-08-24 09:30:00,40.32,41.16,38.8,40.9,1777676.0,28.3556,28.9463,27.2866,28.7635,1777676.0
2015-08-24 10:00:00,40.9,41.61,40.77,41.26,1509821.0,28.7635,29.2628,28.6721,29.0167,1509821.0
2015-08-24 10:30:00,41.26,41.45,41.02,41.3,1116439.0,29.0167,29.1503,28.8479,29.0448,1116439.0
2015-08-24 11:00:00,41.3,41.37,40.79,40.86,792781.0,29.0448,29.094,28.6861,28.7354,792781.0
2015-08-24 11:30:00,40.85,41.71,40.82,41.67,907477.0,28.7283,29.3331,28.7072,29.305,907477.0
2015-08-24 12:00:00,41.66,41.85,41.45,41.82,1129181.0,29.298,29.4316,29.1503,29.4105,1129181.0
2015-08-24 12:30:00,41.81,41.97,41.73,41.84,1356256.0,29.4035,29.516,29.3472,29.4246,1356256.0
2015-08-24 13:00:00,41.84,41.97,41.74,41.78,690447.0,29.4246,29.516,29.3542,29.3824,690447.0
2015-08-24 13:30:00,41.78,41.79,41.46,41.47,776957.0,29.3824,29.3894,29.1573,29.1644,776957.0
2015-08-24 14:00:00,41.47,41.5,41.15,41.3,997983.0,29.1644,29.1855,28.9393,29.0448,997983.0
2015-08-24 14:30:00,41.31,41.45,40.79,40.81,1231302.0,29.0518,29.1503,28.6861,28.7002,1231302.0
2015-08-24 15:00:00,40.81,40.92,40.54,40.62,1710990.0,28.7002,28.7776,28.5103,28.5666,1710990.0
2015-08-24 15:30:00,40.62,41.48,40.52,40.76,3129741.0,28.5666,29.1714,28.4963,28.665,3129741.0
2015-08-25 09:30:00,42.04,42.14,41.59,41.7,1473037.0,29.5652,29.6355,29.2487,29.3261,1473037.0
2015-08-25 10:00:00,41.7,41.83,41.48,41.52,1048944.0,29.3261,29.4175,29.1714,29.1995,1048944.0
2015-08-25 10:30:00,41.52,41.56,41.4,41.47,441381.0,29.1995,29.2277,29.1151,29.1644,441381.0
2015-08-25 11:00:00,41.47,41.89,41.47,41.77,775983.0,29.1644,29.4597,29.1644,29.3753,775983.0
2015-08-25 11:30:00,41.77,41.79,41.57,41.59,398824.0,29.3753,29.3894,29.2347,29.2487,398824.0
2015-08-25 12:00:00,41.59,41.75,41.59,41.64,578029.0,29.2487,29.3613,29.2487,29.2839,578029.0
2015-08-25 12:30:00,41.63,41.76,41.39,41.41,890632.0,29.2769,29.3683,29.1081,29.1222,890632.0
2015-08-25 13:00:00,41.4,41.47,41.0,41.03,920662.0,29.1151,29.1644,28.8338,28.8549,920662.0
2015-08-25 13:30:00,41.02,41.2,41.01,41.15,520234.0,28.8479,28.9745,28.8409,28.9393,520234.0
2015-08-25 14:00:00,41.14,41.19,41.01,41.07,479552.0,28.9323,28.9674,28.8409,28.8831,479552.0
2015-08-25 14:30:00,41.08,41.18,40.94,41.04,711564.0,28.8901,28.9604,28.7916,28.862,711564.0
2015-08-25 15:00:00,41.04,41.08,40.51,40.54,1339561.0,28.862,28.8901,28.4892,28.5103,1339561.0
2015-08-25 15:30:00,40.53,40.6,39.72,39.76,4393662.0,28.5033,28.5525,27.9336,27.9618,4393662.0
2015-08-26 09:30:00,40.66,41.0,40.44,40.67,1535859.0,28.5947,28.8338,28.44,28.6017,1535859.0
2015-08-26 10:00:00,40.67,40.87,40.36,40.63,962251.0,28.6017,28.7424,28.3837,28.5736,962251.0
2015-08-26 10:30:00,40.64,40.77,40.38,40.44,778307.0,28.5806,28.6721,28.3978,28.44,778307.0
2015-08-26 11:00:00,40.44,40.5,40.26,40.37,566392.0,28.44,28.4822,28.3134,28.3908,566392.0
2015-08-26 11:30:00,40.37,40.46,40.13,40.43,819439.0,28.3908,28.4541,28.222,28.433,819439.0
2015-08-26 12:00:00,40.42,40.53,40.34,40.43,653029.0,28.4259,28.5033,28.3697,28.433,653029.0
2015-08-26 12:30:00,40.42,40.6,40.29,40.6,605877.0,28.4259,28.5525,28.3345,28.5525,605877.0
2015-08-26 13:00:00,40.61,40.73,40.48,40.71,560032.0,28.5596,28.6439,28.4681,28.6299,560032.0
2015-08-26 13:30:00,40.71,40.91,40.64,40.9,757525.0,28.6299,28.7705,28.5806,28.7635,757525.0
2015-08-26 14:00:00,40.89,40.95,40.6,40.7,519465.0,28.7565,28.7987,28.5525,28.6228,519465.0
2015-08-26 14:30:00,40.71,41.05,40.69,40.96,694386.0,28.6299,28.869,28.6158,28.8057,694386.0
2015-08-26 15:00:00,40.94,41.34,40.86,41.16,999683.0,28.7916,29.0729,28.7354,28.9463,999683.0
2015-08-26 15:30:00,41.17,41.48,41.16,41.41,1795469.0,28.9534,29.1714,28.9463,29.1222,1795469.0
2015-08-27 09:30:00,41.89,42.14,41.72,41.96,907482.0,29.4597,29.6355,29.3402,29.509,907482.0
2015-08-27 10:00:00,41.96,41.99,41.81,41.85,491823.0,29.509,29.5301,29.4035,29.4316,491823.0
2015-08-27 10:30:00,41.85,42.26,41.8,42.23,423777.0,29.4316,29.7199,29.3964,29.6988,423777.0
2015-08-27 11:00:00,42.23,42.37,42.2,42.23,427613.0,29.6988,29.7973,29.6777,29.6988,427613.0
2015-08-27 11:30:00,42.24,42.31,42.16,42.29,365455.0,29.7059,29.7551,29.6496,29.741,365455.0
2015-08-27 12:00:00,42.29,42.5,42.27,42.37,272623.0,29.741,29.8887,29.727,29.7973,272623.0
2015-08-27 12:30:00,42.38,42.49,42.3,42.47,188593.0,29.8043,29.8817,29.7481,29.8676,188593.0
2015-08-27 13:00:00,42.47,42.62,42.43,42.56,354351.0,29.8676,29.9731,29.8395,29.9309,354351.0
2015-08-27 13:30:00,42.57,42.62,42.44,42.59,370053.0,29.9379,29.9731,29.8465,29.952,370053.0
2015-08-27 14:00:00,42.61,42.63,42.26,42.31,484561.0,29.9661,29.9801,29.7199,29.7551,484561.0
2015-08-27 14:30:00,42.31,42.46,42.05,42.08,1130442.0,29.7551,29.8606,29.5723,29.5933,1130442.0
2015-08-27 15:00:00,42.08,42.25,41.9,42.21,1314359.0,29.5933,29.7129,29.4668,29.6848,1314359.0
2015-08-27 15:30:00,42.22,42.59,42.09,42.57,1927287.0,29.6918,29.952,29.6004,29.9379,1927287.0
2015-08-28 09:30:00,42.43,42.74,42.34,42.53,668847.0,29.8395,30.0575,29.7762,29.9098,668847.0
2015-08-28 10:00:00,42.54,42.6,42.38,42.54,355228.0,29.9168,29.959,29.8043,29.9168,355228.0
2015-08-28 10:30:00,42.53,42.61,42.46,42.52,265407.0,29.9098,29.9661,29.8606,29.9028,265407.0
2015-08-28 11:00:00,42.52,42.62,42.49,42.6,238255.0,29.9028,29.9731,29.8817,29.959,238255.0
2015-08-28 11:30:00,42.6,42.66,42.38,42.42,362670.0,29.959,30.0012,29.8043,29.8325,362670.0
2015-08-28 12:00:00,42.43,42.56,42.39,42.53,323154.0,29.8395,29.9309,29.8114,29.9098,323154.0
2015-08-28 12:30:00,42.53,42.6,42.5,42.53,171334.0,29.9098,29.959,29.8887,29.9098,171334.0
2015-08-28 13:00:00,42.52,42.54,42.38,42.38,233225.0,29.9028,29.9168,29.8043,29.8043,233225.0
2015-08-28 13:30:00,42.38,42.48,42.31,42.46,250761.0,29.8043,29.8747,29.7551,29.8606,250761.0
2015-08-28 14:00:00,42.46,42.56,42.44,42.53,331217.0,29.8606,29.9309,29.8465,29.9098,331217.0
2015-08-28 14:30:00,42.54,42.59,42.45,42.52,254200.0,29.9168,29.952,29.8536,29.9028,254200.0
2015-08-28 15:00:00,42.52,42.53,42.33,42.37,403865.0,29.9028,29.9098,29.7692,29.7973,403865.0
2015-08-28 15:30:00,42.36,42.62,42.26,42.58,1075756.0,29.7903,29.9731,29.7199,29.945,1075756.0
2015-08-31 09:30:00,42.3,42.58,42.21,42.28,553602.0,29.7481,29.945,29.6848,29.734,553602.0
2015-08-31 10:00:00,42.28,42.38,42.2,42.37,248264.0,29.734,29.8043,29.6777,29.7973,248264.0
2015-08-31 10:30:00,42.38,42.39,42.3,42.35,412548.0,29.8043,29.8114,29.7481,29.7832,412548.0
2015-08-31 11:00:00,42.35,42.37,42.21,42.34,277698.0,29.7832,29.7973,29.6848,29.7762,277698.0
2015-08-31 11:30:00,42.34,42.42,42.25,42.31,537774.0,29.7762,29.8325,29.7129,29.7551,537774.0
2015-08-31 12:00:00,42.31,42.46,42.27,42.46,242686.0,29.7551,29.8606,29.727,29.8606,242686.0
2015-08-31 12:30:00,42.46,42.49,42.37,42.37,153906.0,29.8606,29.8817,29.7973,29.7973,153906.0
2015-08-31 13:00:00,42.37,42.41,42.29,42.32,171898.0,29.7973,29.8254,29.741,29.7621,171898.0
2015-08-31 13:30:00,42.33,42.33,42.24,42.3,143952.0,29.7692,29.7692,29.7059,29.7481,143952.0
2015-08-31 14:00:00,42.29,42.35,42.21,42.3,165926.0,29.741,29.7832,29.6848,29.7481,165926.0
2015-08-31 14:30:00,42.3,42.35,42.25,42.29,258096.0,29.7481,29.7832,29.7129,29.741,258096.0
2015-08-31 15:00:00,42.29,42.42,42.29,42.35,354359.0,29.741,29.8325,29.741,29.7832,354359.0
2015-08-31 15:30:00,42.35,42.53,42.34,42.34,1331456.0,29.7832,29.9098,29.7762,29.7762,1331456.0
2015-09-01 09:30:00,41.34,41.42,41.07,41.11,928017.0,29.0729,29.1292,28.8831,28.9112,928017.0
2015-09-01 10:00:00,41.11,41.14,40.96,41.07,780222.0,28.9112,28.9323,28.8057,28.8831,780222.0
2015-09-01 10:30:00,41.08,41.13,40.82,40.9,676919.0,28.8901,28.9252,28.7072,28.7635,676919.0
2015-09-01 11:00:00,40.9,41.01,40.8,40.9,754373.0,28.7635,28.8409,28.6932,28.7635,754373.0
2015-09-01 11:30:00,40.9,40.9,40.74,40.75,514572.0,28.7635,28.7635,28.651,28.658,514572.0
2015-09-01 12:00:00,40.76,40.8,40.61,40.65,441191.0,28.665,28.6932,28.5596,28.5877,441191.0
2015-09-01 12:30:00,40.64,40.68,40.49,40.5,836229.0,28.5806,28.6088,28.4752,28.4822,836229.0
2015-09-01 13:00:00,40.5,40.66,40.5,40.6,593808.0,28.4822,28.5947,28.4822,28.5525,593808.0
2015-09-01 13:30:00,40.59,40.67,40.56,40.64,368455.0,28.5455,28.6017,28.5244,28.5806,368455.0
2015-09-01 14:00:00,40.63,40.65,40.39,40.43,464599.0,28.5736,28.5877,28.4048,28.433,464599.0
2015-09-01 14:30:00,40.42,40.63,40.41,40.51,736159.0,28.4259,28.5736,28.4189,28.4892,736159.0
2015-09-01 15:00:00,40.52,40.55,40.27,40.29,695106.0,28.4963,28.5174,28.3204,28.3345,695106.0
2015-09-01 15:30:00,40.29,40.38,40.0,40.27,2453272.0,28.3345,28.3978,28.1306,28.3204,2453272.0
2015-09-02 09:30:00,40.96,41.1,40.84,40.86,688139.0,28.8057,28.9041,28.7213,28.7354,688139.0
2015-09-02 10:00:00,40.86,40.97,40.68,40.7,411418.0,28.7354,28.8127,28.6088,28.6228,411418.0
2015-09-02 10:30:00,40.69,40.72,40.56,40.63,330122.0,28.6158,28.6369,28.5244,28.5736,330122.0
2015-09-02 11:00:00,40.64,40.78,40.59,40.72,228093.0,28.5806,28.6791,28.5455,28.6369,228093.0
2015-09-02 11:30:00,40.73,40.76,40.52,40.55,389596.0,28.6439,28.665,28.4963,28.5174,389596.0
2015-09-02 12:00:00,40.55,40.56,40.43,40.55,283066.0,28.5174,28.5244,28.433,28.5174,283066.0
2015-09-02 12:30:00,40.54,40.67,40.52,40.64,194147.0,28.5103,28.6017,28.4963,28.5806,194147.0
2015-09-02 13:00:00,40.64,40.76,40.57,40.76,160084.0,28.5806,28.665,28.5314,28.665,160084.0
2015-09-02 13:30:00,40.75,40.75,40.6,40.66,134626.0,28.658,28.658,28.5525,28.5947,134626.0
2015-09-02 14:00:00,40.67,40.82,40.63,40.78,310756.0,28.6017,28.7072,28.5736,28.6791,310756.0
2015-09-02 14:30:00,40.78,40.81,40.62,40.73,298306.0,28.6791,28.7002,28.5666,28.6439,298306.0
2015-09-02 15:00:00,40.73,40.78,40.58,40.74,440085.0,28.6439,28.6791,28.5385,28.651,440085.0
2015-09-02 15:30:00,40.74,41.03,40.71,41.03,1236785.0,28.651,28.8549,28.6299,28.8549,1236785.0
2015-09-03 09:30:00,41.17,41.52,41.1,41.49,583841.0,28.9534,29.1995,28.9041,29.1784,583841.0
2015-09-03 10:00:00,41.5,41.74,41.42,41.73,523595.0,29.1855,29.3542,29.1292,29.3472,523595.0
2015-09-03 10:30:00,41.73,41.91,41.65,41.9,419221.0,29.3472,29.4738,29.2909,29.4668,419221.0
2015-09-03 11:00:00,41.9,41.93,41.67,41.69,571150.0,29.4668,29.4879,29.305,29.3191,571150.0
2015-09-03 11:30:00,41.7,41.72,41.6,41.72,419381.0,29.3261,29.3402,29.2558,29.3402,419381.0
2015-09-03 12:00:00,41.71,41.76,41.64,41.68,171024.0,29.3331,29.3683,29.2839,29.312,171024.0
2015-09-03 12:30:00,41.68,41.69,41.51,41.53,233013.0,29.312,29.3191,29.1925,29.2066,233013.0
2015-09-03 13:00:00,41.52,41.56,41.39,41.55,241860.0,29.1995,29.2277,29.1081,29.2206,241860.0
2015-09-03 13:30:00,41.55,41.55,41.35,41.35,384783.0,29.2206,29.2206,29.08,29.08,384783.0
2015-09-03 14:00:00,41.35,41.42,41.29,41.41,304973.0,29.08,29.1292,29.0378,29.1222,304973.0
2015-09-03 14:30:00,41.41,41.5,41.39,41.45,380748.0,29.1222,29.1855,29.1081,29.1503,380748.0
2015-09-03 15:00:00,41.44,41.5,41.37,41.42,518376.0,29.1433,29.1855,29.094,29.1292,518376.0
2015-09-03 15:30:00,41.42,41.56,41.28,41.43,1143205.0,29.1292,29.2277,29.0307,29.1362,1143205.0
2015-09-04 09:30:00,40.86,41.0,40.6,40.62,772687.0,28.7354,28.8338,28.5525,28.5666,772687.0
2015-09-04 10:00:00,40.62,40.69,40.54,40.63,624126.0,28.5666,28.6158,28.5103,28.5736,624126.0
2015-09-04 10:30:00,40.63,40.7,40.31,40.34,707294.0,28.5736,28.6228,28.3486,28.3697,707294.0
2015-09-04 11:00:00,40.34,40.51,40.31,40.43,472038.0,28.3697,28.4892,28.3486,28.433,472038.0
2015-09-04 11:30:00,40.43,40.47,40.33,40.38,448477.0,28.433,28.4611,28.3626,28.3978,448477.0
2015-09-04 12:00:00,40.39,40.4,40.25,40.27,240544.0,28.4048,28.4119,28.3064,28.3204,240544.0
2015-09-04 12:30:00,40.26,40.39,40.24,40.27,404703.0,28.3134,28.4048,28.2993,28.3204,404703.0
2015-09-04 13:00:00,40.28,40.33,40.21,40.26,322267.0,28.3275,28.3626,28.2782,28.3134,322267.0
2015-09-04 13:30:00,40.25,40.42,40.24,40.36,335721.0,28.3064,28.4259,28.2993,28.3837,335721.0
2015-09-04 14:00:00,40.35,40.37,40.21,40.3,356783.0,28.3767,28.3908,28.2782,28.3415,356783.0
2015-09-04 14:30:00,40.3,40.45,40.24,40.45,230129.0,28.3415,28.447,28.2993,28.447,230129.0
2015-09-04 15:00:00,40.44,40.53,40.4,40.53,453972.0,28.44,28.5033,28.4119,28.5033,453972.0
2015-09-04 15:30:00,40.53,40.8,40.49,40.56,1376408.0,28.5033,28.6932,28.4752,28.5244,1376408.0
2015-09-08 09:30:00,41.4,41.44,40.99,41.02,1214475.0,29.1151,29.1433,28.8268,28.8479,1214475.0
2015-09-08 10:00:00,41.02,41.28,40.96,41.26,942783.0,28.8479,29.0307,28.8057,29.0167,942783.0
2015-09-08 10:30:00,41.25,41.27,40.92,40.99,743734.0,29.0096,29.0237,28.7776,28.8268,743734.0
2015-09-08 11:00:00,40.99,41.06,40.9,40.92,692715.0,28.8268,28.876,28.7635,28.7776,692715.0
2015-09-08 11:30:00,40.92,40.96,40.8,40.84,559939.0,28.7776,28.8057,28.6932,28.7213,559939.0
2015-09-08 12:00:00,40.84,41.09,40.82,41.08,424205.0,28.7213,28.8971,28.7072,28.8901,424205.0
2015-09-08 12:30:00,41.09,41.1,40.92,40.94,452145.0,28.8971,28.9041,28.7776,28.7916,452145.0
2015-09-08 13:00:00,40.95,40.96,40.81,40.96,469144.0,28.7987,28.8057,28.7002,28.8057,469144.0
2015-09-08 13:30:00,40.96,41.1,40.92,41.1,444550.0,28.8057,28.9041,28.7776,28.9041,444550.0
2015-09-08 14:00:00,41.1,41.24,41.01,41.23,543290.0,28.9041,29.0026,28.8409,28.9956,543290.0
2015-09-08 14:30:00,41.23,41.38,41.2,41.26,670805.0,28.9956,29.1011,28.9745,29.0167,670805.0
2015-09-08 15:00:00,41.26,41.34,41.21,41.29,724057.0,29.0167,29.0729,28.9815,29.0378,724057.0
2015-09-08 15:30:00,41.29,41.46,41.27,41.43,1781329.0,29.0378,29.1573,29.0237,29.1362,1781329.0
2015-09-09 09:30:00,41.91,42.02,41.8,41.97,604397.0,29.4738,29.5512,29.3964,29.516,604397.0
2015-09-09 10:00:00,41.97,42.01,41.74,41.77,467797.0,29.516,29.5441,29.3542,29.3753,467797.0
2015-09-09 10:30:00,41.76,41.8,41.52,41.58,463719.0,29.3683,29.3964,29.1995,29.2417,463719.0
2015-09-09 11:00:00,41.58,41.69,41.5,41.55,321604.0,29.2417,29.3191,29.1855,29.2206,321604.0
2015-09-09 11:30:00,41.56,41.62,41.52,41.54,526404.0,29.2277,29.2698,29.1995,29.2136,526404.0
2015-09-09 12:00:00,41.54,41.67,41.52,41.64,263969.0,29.2136,29.305,29.1995,29.2839,263969.0
2015-09-09 12:30:00,41.65,41.67,41.52,41.55,178314.0,29.2909,29.305,29.1995,29.2206,178314.0
2015-09-09 13:00:00,41.55,41.62,41.47,41.5,286312.0,29.2206,29.2698,29.1644,29.1855,286312.0
2015-09-09 13:30:00,41.49,41.5,41.24,41.25,279233.0,29.1784,29.1855,29.0026,29.0096,279233.0
2015-09-09 14:00:00,41.25,41.29,41.15,41.19,282225.0,29.0096,29.0378,28.9393,28.9674,282225.0
2015-09-09 14:30:00,41.19,41.21,41.07,41.16,477008.0,28.9674,28.9815,28.8831,28.9463,477008.0
2015-09-09 15:00:00,41.16,41.32,41.07,41.16,809866.0,28.9463,29.0589,28.8831,28.9463,809866.0
2015-09-09 15:30:00,41.16,41.16,40.79,40.89,1426723.0,28.9463,28.9463,28.6861,28.7565,1426723.0
2015-09-10 09:30:00,40.69,40.95,40.65,40.73,973901.0,28.6158,28.7987,28.5877,28.6439,973901.0
2015-09-10 10:00:00,40.74,40.9,40.72,40.82,1048755.0,28.651,28.7635,28.6369,28.7072,1048755.0
2015-09-10 10:30:00,40.83,41.11,40.83,41.07,647418.0,28.7143,28.9112,28.7143,28.8831,647418.0
2015-09-10 11:00:00,41.07,41.1,40.86,40.97,732530.0,28.8831,28.9041,28.7354,28.8127,732530.0
2015-09-10 11:30:00,40.98,41.15,40.96,41.09,409903.0,28.8198,28.9393,28.8057,28.8971,409903.0
2015-09-10 12:00:00,41.09,41.21,41.04,41.06,291818.0,28.8971,28.9815,28.862,28.876,291818.0
2015-09-10 12:30:00,41.06,41.18,41.02,41.13,276174.0,28.876,28.9604,28.8479,28.9252,276174.0
2015-09-10 13:00:00,41.12,41.3,41.05,41.29,343532.0,28.9182,29.0448,28.869,29.0378,343532.0
2015-09-10 13:30:00,41.3,41.41,41.28,41.38,500733.0,29.0448,29.1222,29.0307,29.1011,500733.0
2015-09-10 14:00:00,41.39,41.43,41.21,41.22,381515.0,29.1081,29.1362,28.9815,28.9885,381515.0
2015-09-10 14:30:00,41.23,41.26,41.09,41.1,419591.0,28.9956,29.0167,28.8971,28.9041,419591.0
2015-09-10 15:00:00,41.1,41.22,41.01,41.06,771850.0,28.9041,28.9885,28.8409,28.876,771850.0
2015-09-10 15:30:00,41.06,41.12,40.86,41.1,1672970.0,28.876,28.9182,28.7354,28.9041,1672970.0
2015-09-11 09:30:00,40.94,41.02,40.73,40.73,422567.0,28.7916,28.8479,28.6439,28.6439,422567.0
2015-09-11 10:00:00,40.73,40.77,40.67,40.7,276141.0,28.6439,28.6721,28.6017,28.6228,276141.0
2015-09-11 10:30:00,40.69,40.75,40.54,40.56,438289.0,28.6158,28.658,28.5103,28.5244,438289.0
2015-09-11 11:00:00,40.57,40.69,40.56,40.66,463367.0,28.5314,28.6158,28.5244,28.5947,463367.0
2015-09-11 11:30:00,40.67,40.81,40.56,40.76,400614.0,28.6017,28.7002,28.5244,28.665,400614.0
2015-09-11 12:00:00,40.77,40.92,40.76,40.8,427376.0,28.6721,28.7776,28.665,28.6932,427376.0
2015-09-11 12:30:00,40.8,40.82,40.69,40.75,755966.0,28.6932,28.7072,28.6158,28.658,755966.0
2015-09-11 13:00:00,40.76,40.77,40.59,40.59,336472.0,28.665,28.6721,28.5455,28.5455,336472.0
2015-09-11 13:30:00,40.59,40.67,40.56,40.63,307224.0,28.5455,28.6017,28.5244,28.5736,307224.0
2015-09-11 14:00:00,40.64,40.72,40.57,40.68,292803.0,28.5806,28.6369,28.5314,28.6088,292803.0
2015-09-11 14:30:00,40.68,40.79,40.67,40.76,325519.0,28.6088,28.6861,28.6017,28.665,325519.0
2015-09-11 15:00:00,40.77,40.9,40.76,40.85,552418.0,28.6721,28.7635,28.665,28.7283,552418.0
2015-09-11 15:30:00,40.86,41.09,40.81,41.05,1617680.0,28.7354,28.8971,28.7002,28.869,1617680.0
2015-09-14 09:30:00,40.91,41.11,40.78,40.8,1053831.0,28.7705,28.9112,28.6791,28.6932,1053831.0
2015-09-14 10:00:00,40.79,40.99,40.78,40.93,565498.0,28.6861,28.8268,28.6791,28.7846,565498.0
2015-09-14 10:30:00,40.92,41.15,40.92,41.11,719240.0,28.7776,28.9393,28.7776,28.9112,719240.0
2015-09-14 11:00:00,41.11,41.16,40.87,40.89,551766.0,28.9112,28.9463,28.7424,28.7565,551766.0
2015-09-14 11:30:00,40.9,40.93,40.82,40.88,564142.0,28.7635,28.7846,28.7072,28.7494,564142.0
2015-09-14 12:00:00,40.87,40.89,40.77,40.89,380441.0,28.7424,28.7565,28.6721,28.7565,380441.0
2015-09-14 12:30:00,40.89,40.97,40.86,40.93,296743.0,28.7565,28.8127,28.7354,28.7846,296743.0
2015-09-14 13:00:00,40.92,40.93,40.76,40.77,329951.0,28.7776,28.7846,28.665,28.6721,329951.0
2015-09-14 13:30:00,40.77,40.91,40.76,40.85,574069.0,28.6721,28.7705,28.665,28.7283,574069.0
2015-09-14 14:00:00,40.85,40.86,40.74,40.77,336533.0,28.7283,28.7354,28.651,28.6721,336533.0
2015-09-14 14:30:00,40.77,40.88,40.75,40.8,453543.0,28.6721,28.7494,28.658,28.6932,453543.0
2015-09-14 15:00:00,40.8,40.91,40.77,40.87,645532.0,28.6932,28.7705,28.6721,28.7424,645532.0
2015-09-14 15:30:00,40.87,40.94,40.81,40.92,1418453.0,28.7424,28.7916,28.7002,28.7776,1418453.0
2015-09-15 09:30:00,41.14,41.54,41.1,41.54,1026843.0,28.9323,29.2136,28.9041,29.2136,1026843.0
2015-09-15 10:00:00,41.54,41.65,41.4,41.5,972275.0,29.2136,29.2909,29.1151,29.1855,972275.0
2015-09-15 10:30:00,41.5,41.88,41.49,41.79,1065799.0,29.1855,29.4527,29.1784,29.3894,1065799.0
2015-09-15 11:00:00,41.79,41.83,41.66,41.73,588420.0,29.3894,29.4175,29.298,29.3472,588420.0
2015-09-15 11:30:00,41.73,41.77,41.67,41.69,401381.0,29.3472,29.3753,29.305,29.3191,401381.0
2015-09-15 12:00:00,41.7,41.77,41.67,41.73,390756.0,29.3261,29.3753,29.305,29.3472,390756.0
2015-09-15 12:30:00,41.73,41.79,41.68,41.71,550428.0,29.3472,29.3894,29.312,29.3331,550428.0
2015-09-15 13:00:00,41.71,41.85,41.64,41.84,415002.0,29.3331,29.4316,29.2839,29.4246,415002.0
2015-09-15 13:30:00,41.85,41.94,41.77,41.84,503461.0,29.4316,29.4949,29.3753,29.4246,503461.0
2015-09-15 14:00:00,41.84,41.99,41.82,41.98,733079.0,29.4246,29.5301,29.4105,29.523,733079.0
2015-09-15 14:30:00,41.97,42.16,41.97,42.14,817276.0,29.516,29.6496,29.516,29.6355,817276.0
2015-09-15 15:00:00,42.14,42.19,42.04,42.04,760383.0,29.6355,29.6707,29.5652,29.5652,760383.0
2015-09-15 15:30:00,42.05,42.06,41.88,42.0,2371994.0,29.5723,29.5793,29.4527,29.5371,2371994.0
2015-09-16 09:30:00,41.96,42.04,41.75,41.87,847720.0,29.509,29.5652,29.3613,29.4457,847720.0
2015-09-16 10:00:00,41.87,41.97,41.78,41.88,469464.0,29.4457,29.516,29.3824,29.4527,469464.0
2015-09-16 10:30:00,41.87,41.91,41.76,41.86,317348.0,29.4457,29.4738,29.3683,29.4386,317348.0
2015-09-16 11:00:00,41.86,42.24,41.82,42.2,547385.0,29.4386,29.7059,29.4105,29.6777,547385.0
2015-09-16 11:30:00,42.2,42.26,42.17,42.24,246628.0,29.6777,29.7199,29.6566,29.7059,246628.0
2015-09-16 12:00:00,42.24,42.32,42.19,42.28,240738.0,29.7059,29.7621,29.6707,29.734,240738.0
2015-09-16 12:30:00,42.29,42.34,42.22,42.28,290027.0,29.741,29.7762,29.6918,29.734,290027.0
2015-09-16 13:00:00,42.27,42.27,42.15,42.17,189739.0,29.727,29.727,29.6426,29.6566,189739.0
2015-09-16 13:30:00,42.18,42.29,42.17,42.29,379175.0,29.6637,29.741,29.6566,29.741,379175.0
2015-09-16 14:00:00,42.28,42.29,42.09,42.15,452959.0,29.734,29.741,29.6004,29.6426,452959.0
2015-09-16 14:30:00,42.15,42.32,42.09,42.28,397582.0,29.6426,29.7621,29.6004,29.734,397582.0
2015-09-16 15:00:00,42.28,42.38,42.27,42.35,576014.0,29.734,29.8043,29.727,29.7832,576014.0
2015-09-16 15:30:00,42.36,42.41,42.32,42.36,1750841.0,29.7903,29.8254,29.7621,29.7903,1750841.0
2015-09-17 09:30:00,42.41,42.43,42.19,42.4,831964.0,29.8254,29.8395,29.6707,29.8184,831964.0
2015-09-17 10:00:00,42.39,42.44,42.2,42.2,426765.0,29.8114,29.8465,29.6777,29.6777,426765.0
2015-09-17 10:30:00,42.21,42.42,42.18,42.41,294275.0,29.6848,29.8325,29.6637,29.8254,294275.0
2015-09-17 11:00:00,42.41,42.53,42.4,42.48,450306.0,29.8254,29.9098,29.8184,29.8747,450306.0
2015-09-17 11:30:00,42.48,42.53,42.43,42.48,429285.0,29.8747,29.9098,29.8395,29.8747,429285.0
2015-09-17 12:00:00,42.48,42.58,42.44,42.57,428417.0,29.8747,29.945,29.8465,29.9379,428417.0
2015-09-17 12:30:00,42.57,42.63,42.47,42.55,392722.0,29.9379,29.9801,29.8676,29.9239,392722.0
2015-09-17 13:00:00,42.55,42.69,42.55,42.62,420236.0,29.9239,30.0223,29.9239,29.9731,420236.0
2015-09-17 13:30:00,42.62,42.65,42.47,42.55,703642.0,29.9731,29.9942,29.8676,29.9239,703642.0
2015-09-17 14:00:00,42.6,42.65,41.84,42.02,2790910.0,29.959,29.9942,29.4246,29.5512,2790910.0
2015-09-17 14:30:00,42.02,42.4,41.95,42.23,1434845.0,29.5512,29.8184,29.5019,29.6988,1434845.0
2015-09-17 15:00:00,42.24,42.29,41.46,41.69,2145974.0,29.7059,29.741,29.1573,29.3191,2145974.0
2015-09-17 15:30:00,41.69,41.85,41.55,41.65,3522148.0,29.3191,29.4316,29.2206,29.2909,3522148.0
2015-09-18 09:30:00,41.1,41.28,40.85,40.92,3720870.0,28.9041,29.0307,28.7283,28.7776,3720870.0
2015-09-18 10:00:00,40.93,41.24,40.91,41.15,898395.0,28.7846,29.0026,28.7705,28.9393,898395.0
2015-09-18 10:30:00,41.16,41.18,40.86,40.95,871686.0,28.9463,28.9604,28.7354,28.7987,871686.0
2015-09-18 11:00:00,40.95,41.06,40.93,40.96,570446.0,28.7987,28.876,28.7846,28.8057,570446.0
2015-09-18 11:30:00,40.96,41.12,40.91,41.01,345049.0,28.8057,28.9182,28.7705,28.8409,345049.0
2015-09-18 12:00:00,41.01,41.03,40.88,40.99,744769.0,28.8409,28.8549,28.7494,28.8268,744769.0
2015-09-18 12:30:00,40.99,41.01,40.86,40.9,944641.0,28.8268,28.8409,28.7354,28.7635,944641.0
2015-09-18 13:00:00,40.9,40.98,40.81,40.88,782329.0,28.7635,28.8198,28.7002,28.7494,782329.0
2015-09-18 13:30:00,40.88,40.89,40.74,40.77,778861.0,28.7494,28.7565,28.651,28.6721,778861.0
2015-09-18 14:00:00,40.77,40.96,40.76,40.89,482693.0,28.6721,28.8057,28.665,28.7565,482693.0
2015-09-18 14:30:00,40.89,40.98,40.81,40.95,758372.0,28.7565,28.8198,28.7002,28.7987,758372.0
2015-09-18 15:00:00,40.95,40.99,40.82,40.88,1306472.0,28.7987,28.8268,28.7072,28.7494,1306472.0
2015-09-18 15:30:00,40.88,41.09,40.81,41.06,4395215.0,28.7494,28.8971,28.7002,28.876,4395215.0
2015-09-21 09:30:00,41.47,41.51,41.14,41.15,885344.0,29.1644,29.1925,28.9323,28.9393,885344.0
2015-09-21 10:00:00,41.14,41.26,41.1,41.21,514083.0,28.9323,29.0167,28.9041,28.9815,514083.0
2015-09-21 10:30:00,41.21,41.55,41.2,41.42,619726.0,28.9815,29.2206,28.9745,29.1292,619726.0
2015-09-21 11:00:00,41.43,41.67,41.42,41.6,403126.0,29.1362,29.305,29.1292,29.2558,403126.0
2015-09-21 11:30:00,41.6,41.63,41.39,41.47,344149.0,29.2558,29.2769,29.1081,29.1644,344149.0
2015-09-21 12:00:00,41.47,41.48,41.31,41.42,265902.0,29.1644,29.1714,29.0518,29.1292,265902.0
2015-09-21 12:30:00,41.42,41.46,41.28,41.31,333568.0,29.1292,29.1573,29.0307,29.0518,333568.0
2015-09-21 13:00:00,41.3,41.45,41.29,41.4,347477.0,29.0448,29.1503,29.0378,29.1151,347477.0
2015-09-21 13:30:00,41.41,41.52,41.35,41.42,539018.0,29.1222,29.1995,29.08,29.1292,539018.0
2015-09-21 14:00:00,41.42,41.48,41.33,41.35,331732.0,29.1292,29.1714,29.0659,29.08,331732.0
2015-09-21 14:30:00,41.36,41.65,41.34,41.58,701323.0,29.087,29.2909,29.0729,29.2417,701323.0
2015-09-21 15:00:00,41.58,41.61,41.52,41.57,522224.0,29.2417,29.2628,29.1995,29.2347,522224.0
2015-09-21 15:30:00,41.57,41.6,41.4,41.51,1919468.0,29.2347,29.2558,29.1151,29.1925,1919468.0
2015-09-22 09:30:00,40.77,41.2,40.76,41.13,563936.0,28.6721,28.9745,28.665,28.9252,563936.0
2015-09-22 10:00:00,41.12,41.21,40.9,40.95,507561.0,28.9182,28.9815,28.7635,28.7987,507561.0
2015-09-22 10:30:00,40.95,40.95,40.81,40.93,787647.0,28.7987,28.7987,28.7002,28.7846,787647.0
2015-09-22 11:00:00,40.93,40.96,40.82,40.82,243411.0,28.7846,28.8057,28.7072,28.7072,243411.0
2015-09-22 11:30:00,40.82,40.93,40.81,40.87,374897.0,28.7072,28.7846,28.7002,28.7424,374897.0
2015-09-22 12:00:00,40.87,40.97,40.81,40.91,411369.0,28.7424,28.8127,28.7002,28.7705,411369.0
2015-09-22 12:30:00,40.9,40.96,40.83,40.83,518088.0,28.7635,28.8057,28.7143,28.7143,518088.0
2015-09-22 13:00:00,40.83,40.95,40.7,40.71,344284.0,28.7143,28.7987,28.6228,28.6299,344284.0
2015-09-22 13:30:00,40.71,40.96,40.69,40.92,473882.0,28.6299,28.8057,28.6158,28.7776,473882.0
2015-09-22 14:00:00,40.92,40.98,40.87,40.95,552850.0,28.7776,28.8198,28.7424,28.7987,552850.0
2015-09-22 14:30:00,40.95,41.02,40.85,40.9,556584.0,28.7987,28.8479,28.7283,28.7635,556584.0
2015-09-22 15:00:00,40.9,40.97,40.8,40.97,674476.0,28.7635,28.8127,28.6932,28.8127,674476.0
2015-09-22 15:30:00,40.97,41.14,40.97,41.1,1535143.0,28.8127,28.9323,28.8127,28.9041,1535143.0
2015-09-23 09:30:00,41.06,41.16,40.96,41.11,319632.0,28.876,28.9463,28.8057,28.9112,319632.0
2015-09-23 10:00:00,41.11,41.22,41.04,41.21,245730.0,28.9112,28.9885,28.862,28.9815,245730.0
2015-09-23 10:30:00,41.21,41.24,41.12,41.16,237247.0,28.9815,29.0026,28.9182,28.9463,237247.0
2015-09-23 11:00:00,41.17,41.19,40.98,41.01,330039.0,28.9534,28.9674,28.8198,28.8409,330039.0
2015-09-23 11:30:00,41.01,41.02,40.9,40.93,173563.0,28.8409,28.8479,28.7635,28.7846,173563.0
2015-09-23 12:00:00,40.93,40.93,40.85,40.88,113808.0,28.7846,28.7846,28.7283,28.7494,113808.0
2015-09-23 12:30:00,40.88,40.91,40.84,40.84,163258.0,28.7494,28.7705,28.7213,28.7213,163258.0
2015-09-23 13:00:00,40.85,40.94,40.84,40.88,263243.0,28.7283,28.7916,28.7213,28.7494,263243.0
2015-09-23 13:30:00,40.89,41.09,40.87,41.03,147599.0,28.7565,28.8971,28.7424,28.8549,147599.0
2015-09-23 14:00:00,41.03,41.15,41.02,41.05,159043.0,28.8549,28.9393,28.8479,28.869,159043.0
2015-09-23 14:30:00,41.05,41.11,40.97,41.02,226035.0,28.869,28.9112,28.8127,28.8479,226035.0
2015-09-23 15:00:00,41.02,41.06,40.95,41.02,326840.0,28.8479,28.876,28.7987,28.8479,326840.0
2015-09-23 15:30:00,41.02,41.13,40.98,41.06,590141.0,28.8479,28.9252,28.8198,28.876,590141.0
2015-09-24 09:30:00,40.59,40.77,40.34,40.4,639321.0,28.5455,28.6721,28.3697,28.4119,639321.0
2015-09-24 10:00:00,40.41,40.44,40.23,40.27,617162.0,28.4189,28.44,28.2923,28.3204,617162.0
2015-09-24 10:30:00,40.27,40.36,40.2,40.28,317049.0,28.3204,28.3837,28.2712,28.3275,317049.0
2015-09-24 11:00:00,40.29,40.44,40.22,40.38,588901.0,28.3345,28.44,28.2853,28.3978,588901.0
2015-09-24 11:30:00,40.38,40.58,40.35,40.57,396430.0,28.3978,28.5385,28.3767,28.5314,396430.0
2015-09-24 12:00:00,40.58,40.66,40.55,40.61,337746.0,28.5385,28.5947,28.5174,28.5596,337746.0
2015-09-24 12:30:00,40.61,40.71,40.47,40.47,348540.0,28.5596,28.6299,28.4611,28.4611,348540.0
2015-09-24 13:00:00,40.48,40.53,40.38,40.43,177450.0,28.4681,28.5033,28.3978,28.433,177450.0
2015-09-24 13:30:00,40.44,40.47,40.38,40.43,554571.0,28.44,28.4611,28.3978,28.433,554571.0
2015-09-24 14:00:00,40.43,40.7,40.39,40.68,566388.0,28.433,28.6228,28.4048,28.6088,566388.0
2015-09-24 14:30:00,40.68,40.83,40.61,40.73,454892.0,28.6088,28.7143,28.5596,28.6439,454892.0
2015-09-24 15:00:00,40.73,40.79,40.52,40.76,660203.0,28.6439,28.6861,28.4963,28.665,660203.0
2015-09-24 15:30:00,40.76,40.85,40.66,40.79,1378466.0,28.665,28.7283,28.5947,28.6861,1378466.0
2015-09-25 09:30:00,41.47,41.67,41.29,41.62,885522.0,29.1644,29.305,29.0378,29.2698,885522.0
2015-09-25 10:00:00,41.62,41.64,41.48,41.53,611049.0,29.2698,29.2839,29.1714,29.2066,611049.0
2015-09-25 10:30:00,41.53,41.81,41.5,41.81,715713.0,29.2066,29.4035,29.1855,29.4035,715713.0
2015-09-25 11:00:00,41.81,41.81,41.69,41.79,396065.0,29.4035,29.4035,29.3191,29.3894,396065.0
2015-09-25 11:30:00,41.8,41.82,41.72,41.8,393333.0,29.3964,29.4105,29.3402,29.3964,393333.0
2015-09-25 12:00:00,41.8,41.81,41.64,41.72,641249.0,29.3964,29.4035,29.2839,29.3402,641249.0
2015-09-25 12:30:00,41.72,41.82,41.71,41.77,218912.0,29.3402,29.4105,29.3331,29.3753,218912.0
2015-09-25 13:00:00,41.77,41.88,41.76,41.78,290475.0,29.3753,29.4527,29.3683,29.3824,290475.0
2015-09-25 13:30:00,41.79,41.96,41.78,41.94,345990.0,29.3894,29.509,29.3824,29.4949,345990.0
2015-09-25 14:00:00,41.94,42.01,41.75,41.76,555264.0,29.4949,29.5441,29.3613,29.3683,555264.0
2015-09-25 14:30:00,41.76,41.84,41.58,41.76,577834.0,29.3683,29.4246,29.2417,29.3683,577834.0
2015-09-25 15:00:00,41.76,41.77,41.49,41.64,678223.0,29.3683,29.3753,29.1784,29.2839,678223.0
2015-09-25 15:30:00,41.63,41.75,41.6,41.67,1471816.0,29.2769,29.3613,29.2558,29.305,1471816.0
2015-09-28 09:30:00,41.15,41.34,40.86,40.98,717102.0,29.1219,29.2563,28.9167,29.0016,717102.0
2015-09-28 10:00:00,40.98,41.1,40.94,41.08,544165.0,29.0016,29.0865,28.9733,29.0723,544165.0
2015-09-28 10:30:00,41.07,41.08,40.91,40.94,561785.0,29.0653,29.0723,28.952,28.9733,561785.0
2015-09-28 11:00:00,40.94,41.04,40.88,40.93,415930.0,28.9733,29.044,28.9308,28.9662,415930.0
2015-09-28 11:30:00,40.92,40.97,40.78,40.78,815278.0,28.9591,28.9945,28.86,28.86,815278.0
2015-09-28 12:00:00,40.78,40.79,40.63,40.67,447255.0,28.86,28.8671,28.7539,28.7822,447255.0
2015-09-28 12:30:00,40.66,40.76,40.63,40.71,316050.0,28.7751,28.8459,28.7539,28.8105,316050.0
2015-09-28 13:00:00,40.71,40.81,40.68,40.7,260950.0,28.8105,28.8813,28.7893,28.8034,260950.0
2015-09-28 13:30:00,40.7,40.76,40.66,40.68,289192.0,28.8034,28.8459,28.7751,28.7893,289192.0
2015-09-28 14:00:00,40.68,40.72,40.53,40.55,415441.0,28.7893,28.8176,28.6831,28.6973,415441.0
2015-09-28 14:30:00,40.55,40.64,40.42,40.46,718132.0,28.6973,28.761,28.6053,28.6336,718132.0
2015-09-28 15:00:00,40.46,40.49,40.31,40.32,840395.0,28.6336,28.6548,28.5274,28.5345,840395.0
2015-09-28 15:30:00,40.31,40.59,40.3,40.42,1613894.0,28.5274,28.7256,28.5203,28.6053,1613894.0
2015-09-29 09:30:00,40.52,40.52,40.18,40.41,474897.0,28.676,28.676,28.4354,28.5982,474897.0
2015-09-29 10:00:00,40.42,40.54,40.32,40.53,633030.0,28.6053,28.6902,28.5345,28.6831,633030.0
2015-09-29 10:30:00,40.54,40.59,40.37,40.47,371419.0,28.6902,28.7256,28.5699,28.6406,371419.0
2015-09-29 11:00:00,40.48,40.53,40.31,40.38,443966.0,28.6477,28.6831,28.5274,28.577,443966.0
2015-09-29 11:30:00,40.38,40.59,40.31,40.52,408061.0,28.577,28.7256,28.5274,28.676,408061.0
2015-09-29 12:00:00,40.52,40.53,40.36,40.43,186912.0,28.676,28.6831,28.5628,28.6123,186912.0
2015-09-29 12:30:00,40.44,40.46,40.31,40.31,180019.0,28.6194,28.6336,28.5274,28.5274,180019.0
2015-09-29 13:00:00,40.32,40.45,40.32,40.42,234640.0,28.5345,28.6265,28.5345,28.6053,234640.0
2015-09-29 13:30:00,40.43,40.58,40.43,40.57,406216.0,28.6123,28.7185,28.6123,28.7114,406216.0
2015-09-29 14:00:00,40.57,40.6,40.41,40.58,258612.0,28.7114,28.7326,28.5982,28.7185,258612.0
2015-09-29 14:30:00,40.57,40.6,40.44,40.46,278770.0,28.7114,28.7326,28.6194,28.6336,278770.0
2015-09-29 15:00:00,40.46,40.5,40.36,40.38,474627.0,28.6336,28.6619,28.5628,28.577,474627.0
2015-09-29 15:30:00,40.38,40.72,40.37,40.64,1332967.0,28.577,28.8176,28.5699,28.761,1332967.0
2015-09-30 09:30:00,41.14,41.26,41.0,41.02,476470.0,29.1148,29.1997,29.0157,29.0299,476470.0
2015-09-30 10:00:00,41.02,41.25,41.01,41.21,413795.0,29.0299,29.1927,29.0228,29.1643,413795.0
2015-09-30 10:30:00,41.21,41.24,41.14,41.19,244172.0,29.1643,29.1856,29.1148,29.1502,244172.0
2015-09-30 11:00:00,41.18,41.2,41.09,41.14,327402.0,29.1431,29.1573,29.0794,29.1148,327402.0
2015-09-30 11:30:00,41.15,41.19,40.95,40.98,404337.0,29.1219,29.1502,28.9803,29.0016,404337.0
2015-09-30 12:00:00,40.99,40.99,40.82,40.91,399748.0,29.0087,29.0087,28.8883,28.952,399748.0
2015-09-30 12:30:00,40.9,40.94,40.76,40.79,322118.0,28.945,28.9733,28.8459,28.8671,322118.0
2015-09-30 13:00:00,40.79,40.98,40.78,40.91,219050.0,28.8671,29.0016,28.86,28.952,219050.0
2015-09-30 13:30:00,40.92,41.04,40.89,40.99,298185.0,28.9591,29.044,28.9379,29.0087,298185.0
2015-09-30 14:00:00,41.0,41.05,40.99,41.02,604961.0,29.0157,29.0511,29.0087,29.0299,604961.0
2015-09-30 14:30:00,41.03,41.06,40.88,41.0,548079.0,29.037,29.0582,28.9308,29.0157,548079.0
2015-09-30 15:00:00,41.0,41.05,40.91,40.98,655729.0,29.0157,29.0511,28.952,29.0016,655729.0
2015-09-30 15:30:00,40.98,41.06,40.95,41.0,2053791.0,29.0016,29.0582,28.9803,29.0157,2053791.0
2015-10-01 09:30:00,41.02,41.31,40.96,40.99,614485.0,29.0299,29.2351,28.9874,29.0087,614485.0
2015-10-01 10:00:00,40.99,41.16,40.83,41.12,520730.0,29.0087,29.129,28.8954,29.1007,520730.0
2015-10-01 10:30:00,41.12,41.16,40.9,40.91,316940.0,29.1007,29.129,28.945,28.952,316940.0
2015-10-01 11:00:00,40.9,40.96,40.81,40.86,271818.0,28.945,28.9874,28.8813,28.9167,271818.0
2015-10-01 11:30:00,40.86,40.93,40.63,40.68,277823.0,28.9167,28.9662,28.7539,28.7893,277823.0
2015-10-01 12:00:00,40.67,40.67,40.54,40.63,362055.0,28.7822,28.7822,28.6902,28.7539,362055.0
2015-10-01 12:30:00,40.63,40.7,40.59,40.62,229386.0,28.7539,28.8034,28.7256,28.7468,229386.0
2015-10-01 13:00:00,40.62,40.67,40.53,40.65,245162.0,28.7468,28.7822,28.6831,28.768,245162.0
2015-10-01 13:30:00,40.67,40.89,40.66,40.86,246007.0,28.7822,28.9379,28.7751,28.9167,246007.0
2015-10-01 14:00:00,40.87,41.0,40.83,40.93,263115.0,28.9237,29.0157,28.8954,28.9662,263115.0
2015-10-01 14:30:00,40.93,41.1,40.92,41.07,370275.0,28.9662,29.0865,28.9591,29.0653,370275.0
2015-10-01 15:00:00,41.07,41.15,41.01,41.02,551315.0,29.0653,29.1219,29.0228,29.0299,551315.0
2015-10-01 15:30:00,41.02,41.16,40.86,41.12,1153901.0,29.0299,29.129,28.9167,29.1007,1153901.0
2015-10-02 09:30:00,39.98,40.1,39.46,39.53,1575182.0,28.2939,28.3788,27.9259,27.9754,1575182.0
2015-10-02 10:00:00,39.52,39.68,39.27,39.4,1797717.0,27.9683,28.0816,27.7914,27.8834,1797717.0
2015-10-02 10:30:00,39.4,39.63,39.34,39.59,1191738.0,27.8834,28.0462,27.8409,28.0179,1191738.0
2015-10-02 11:00:00,39.59,39.73,39.49,39.55,705548.0,28.0179,28.1169,27.9471,27.9896,705548.0
2015-10-02 11:30:00,39.55,39.64,39.45,39.57,1011964.0,27.9896,28.0533,27.9188,28.0037,1011964.0
2015-10-02 12:00:00,39.56,39.7,39.53,39.57,1045698.0,27.9966,28.0957,27.9754,28.0037,1045698.0
2015-10-02 12:30:00,39.56,40.03,39.56,40.0,1026747.0,27.9966,28.3293,27.9966,28.308,1026747.0
2015-10-02 13:00:00,40.0,40.13,39.97,40.02,907075.0,28.308,28.4,28.2868,28.3222,907075.0
2015-10-02 13:30:00,40.02,40.18,39.99,40.11,1219226.0,28.3222,28.4354,28.301,28.3859,1219226.0
2015-10-02 14:00:00,40.11,40.29,40.04,40.28,552378.0,28.3859,28.5133,28.3363,28.5062,552378.0
2015-10-02 14:30:00,40.28,40.32,40.24,40.25,615993.0,28.5062,28.5345,28.4779,28.485,615993.0
2015-10-02 15:00:00,40.25,40.58,40.24,40.57,701513.0,28.485,28.7185,28.4779,28.7114,701513.0
2015-10-02 15:30:00,40.57,40.75,40.56,40.75,1497804.0,28.7114,28.8388,28.7043,28.8388,1497804.0
2015-10-05 09:30:00,41.14,41.44,41.07,41.32,596958.0,29.1148,29.3271,29.0653,29.2422,596958.0
2015-10-05 10:00:00,41.32,41.45,41.26,41.43,631581.0,29.2422,29.3342,29.1997,29.32,631581.0
2015-10-05 10:30:00,41.44,41.47,41.34,41.42,254762.0,29.3271,29.3483,29.2563,29.313,254762.0
2015-10-05 11:00:00,41.42,41.51,41.41,41.48,316283.0,29.313,29.3767,29.3059,29.3554,316283.0
2015-10-05 11:30:00,41.47,41.51,41.43,41.51,249081.0,29.3483,29.3767,29.32,29.3767,249081.0
2015-10-05 12:00:00,41.51,41.59,41.5,41.55,193250.0,29.3767,29.4333,29.3696,29.405,193250.0
2015-10-05 12:30:00,41.55,41.6,41.49,41.5,287439.0,29.405,29.4403,29.3625,29.3696,287439.0
2015-10-05 13:00:00,41.5,41.57,41.47,41.49,551057.0,29.3696,29.4191,29.3483,29.3625,551057.0
2015-10-05 13:30:00,41.49,41.51,41.4,41.51,271876.0,29.3625,29.3767,29.2988,29.3767,271876.0
2015-10-05 14:00:00,41.51,41.58,41.45,41.57,284268.0,29.3767,29.4262,29.3342,29.4191,284268.0
2015-10-05 14:30:00,41.58,41.64,41.54,41.58,247793.0,29.4262,29.4687,29.3979,29.4262,247793.0
2015-10-05 15:00:00,41.58,41.61,41.47,41.52,460409.0,29.4262,29.4474,29.3483,29.3837,460409.0
2015-10-05 15:30:00,41.52,41.64,41.51,41.54,1134149.0,29.3837,29.4687,29.3767,29.3979,1134149.0
2015-10-06 09:30:00,41.45,41.7,41.32,41.68,559463.0,29.3342,29.5111,29.2422,29.497,559463.0
2015-10-06 10:00:00,41.68,41.68,41.46,41.48,330419.0,29.497,29.497,29.3413,29.3554,330419.0
2015-10-06 10:30:00,41.48,41.62,41.41,41.52,334154.0,29.3554,29.4545,29.3059,29.3837,334154.0
2015-10-06 11:00:00,41.51,41.7,41.51,41.66,304437.0,29.3767,29.5111,29.3767,29.4828,304437.0
2015-10-06 11:30:00,41.67,41.7,41.54,41.58,328814.0,29.4899,29.5111,29.3979,29.4262,328814.0
2015-10-06 12:00:00,41.59,41.62,41.51,41.53,183463.0,29.4333,29.4545,29.3767,29.3908,183463.0
2015-10-06 12:30:00,41.53,41.57,41.46,41.55,231370.0,29.3908,29.4191,29.3413,29.405,231370.0
2015-10-06 13:00:00,41.56,41.59,41.45,41.46,442635.0,29.412,29.4333,29.3342,29.3413,442635.0
2015-10-06 13:30:00,41.45,41.51,41.42,41.48,224171.0,29.3342,29.3767,29.313,29.3554,224171.0
2015-10-06 14:00:00,41.48,41.53,41.41,41.53,256709.0,29.3554,29.3908,29.3059,29.3908,256709.0
2015-10-06 14:30:00,41.53,41.58,41.49,41.54,229664.0,29.3908,29.4262,29.3625,29.3979,229664.0
2015-10-06 15:00:00,41.53,41.59,41.51,41.55,318287.0,29.3908,29.4333,29.3767,29.405,318287.0
2015-10-06 15:30:00,41.55,41.59,41.47,41.51,728744.0,29.405,29.4333,29.3483,29.3767,728744.0
2015-10-07 09:30:00,41.79,42.07,41.78,41.9,430761.0,29.5748,29.773,29.5677,29.6527,430761.0
2015-10-07 10:00:00,41.91,42.08,41.89,42.07,271359.0,29.6597,29.78,29.6456,29.773,271359.0
2015-10-07 10:30:00,42.06,42.06,41.8,41.88,218430.0,29.7659,29.7659,29.5819,29.6385,218430.0
2015-10-07 11:00:00,41.87,41.87,41.55,41.59,276928.0,29.6314,29.6314,29.405,29.4333,276928.0
2015-10-07 11:30:00,41.59,41.72,41.55,41.69,216985.0,29.4333,29.5253,29.405,29.504,216985.0
2015-10-07 12:00:00,41.69,41.72,41.55,41.62,192783.0,29.504,29.5253,29.405,29.4545,192783.0
2015-10-07 12:30:00,41.61,41.76,41.6,41.67,255430.0,29.4474,29.5536,29.4403,29.4899,255430.0
2015-10-07 13:00:00,41.68,41.8,41.64,41.73,206720.0,29.497,29.5819,29.4687,29.5324,206720.0
2015-10-07 13:30:00,41.73,41.9,41.73,41.83,181379.0,29.5324,29.6527,29.5324,29.6031,181379.0
2015-10-07 14:00:00,41.84,41.94,41.73,41.78,244925.0,29.6102,29.681,29.5324,29.5677,244925.0
2015-10-07 14:30:00,41.79,41.84,41.65,41.68,323990.0,29.5748,29.6102,29.4757,29.497,323990.0
2015-10-07 15:00:00,41.68,41.72,41.61,41.63,535250.0,29.497,29.5253,29.4474,29.4616,535250.0
2015-10-07 15:30:00,41.63,41.79,41.61,41.78,911250.0,29.4616,29.5748,29.4474,29.5677,911250.0
2015-10-08 09:30:00,41.56,41.84,41.45,41.54,408845.0,29.412,29.6102,29.3342,29.3979,408845.0
2015-10-08 10:00:00,41.54,41.59,41.39,41.4,231486.0,29.3979,29.4333,29.2917,29.2988,231486.0
2015-10-08 10:30:00,41.4,41.57,41.39,41.56,171342.0,29.2988,29.4191,29.2917,29.412,171342.0
2015-10-08 11:00:00,41.55,41.69,41.52,41.67,178877.0,29.405,29.504,29.3837,29.4899,178877.0
2015-10-08 11:30:00,41.68,41.8,41.68,41.78,179719.0,29.497,29.5819,29.497,29.5677,179719.0
2015-10-08 12:00:00,41.78,41.8,41.67,41.69,140933.0,29.5677,29.5819,29.4899,29.504,140933.0
2015-10-08 12:30:00,41.68,41.74,41.58,41.66,225814.0,29.497,29.5394,29.4262,29.4828,225814.0
2015-10-08 13:00:00,41.67,41.74,41.64,41.73,85662.0,29.4899,29.5394,29.4687,29.5324,85662.0
2015-10-08 13:30:00,41.73,41.8,41.68,41.77,194714.0,29.5324,29.5819,29.497,29.5607,194714.0
2015-10-08 14:00:00,41.76,41.9,41.54,41.67,961862.0,29.5536,29.6527,29.3979,29.4899,961862.0
2015-10-08 14:30:00,41.67,41.93,41.66,41.91,292055.0,29.4899,29.6739,29.4828,29.6597,292055.0
2015-10-08 15:00:00,41.91,41.96,41.83,41.84,536000.0,29.6597,29.6951,29.6031,29.6102,536000.0
2015-10-08 15:30:00,41.85,41.91,41.76,41.89,909561.0,29.6173,29.6597,29.5536,29.6456,909561.0
2015-10-09 09:30:00,42.03,42.1,41.79,41.93,317367.0,29.7447,29.7942,29.5748,29.6739,317367.0
2015-10-09 10:00:00,41.93,41.93,41.65,41.65,243798.0,29.6739,29.6739,29.4757,29.4757,243798.0
2015-10-09 10:30:00,41.65,41.71,41.62,41.71,186844.0,29.4757,29.5182,29.4545,29.5182,186844.0
2015-10-09 11:00:00,41.71,41.74,41.6,41.68,178775.0,29.5182,29.5394,29.4403,29.497,178775.0
2015-10-09 11:30:00,41.68,41.69,41.57,41.61,136689.0,29.497,29.504,29.4191,29.4474,136689.0
2015-10-09 12:00:00,41.61,41.64,41.45,41.47,108094.0,29.4474,29.4687,29.3342,29.3483,108094.0
2015-10-09 12:30:00,41.47,41.47,41.38,41.44,148690.0,29.3483,29.3483,29.2847,29.3271,148690.0
2015-10-09 13:00:00,41.44,41.48,41.34,41.43,122989.0,29.3271,29.3554,29.2563,29.32,122989.0
2015-10-09 13:30:00,41.42,41.48,41.35,41.43,103250.0,29.313,29.3554,29.2634,29.32,103250.0
2015-10-09 14:00:00,41.43,41.5,41.39,41.5,137274.0,29.32,29.3696,29.2917,29.3696,137274.0
2015-10-09 14:30:00,41.49,41.5,41.43,41.48,161231.0,29.3625,29.3696,29.32,29.3554,161231.0
2015-10-09 15:00:00,41.49,41.5,41.44,41.48,200530.0,29.3625,29.3696,29.3271,29.3554,200530.0
2015-10-09 15:30:00,41.47,41.64,41.47,41.6,758268.0,29.3483,29.4687,29.3483,29.4403,758268.0
2015-10-12 09:30:00,41.67,41.8,41.42,41.75,268111.0,29.4899,29.5819,29.313,29.5465,268111.0
2015-10-12 10:00:00,41.74,41.81,41.56,41.58,279002.0,29.5394,29.589,29.412,29.4262,279002.0
2015-10-12 10:30:00,41.58,41.7,41.54,41.55,189150.0,29.4262,29.5111,29.3979,29.405,189150.0
2015-10-12 11:00:00,41.56,41.75,41.55,41.74,120437.0,29.412,29.5465,29.405,29.5394,120437.0
2015-10-12 11:30:00,41.73,41.77,41.67,41.76,217354.0,29.5324,29.5607,29.4899,29.5536,217354.0
2015-10-12 12:00:00,41.75,41.76,41.68,41.7,155858.0,29.5465,29.5536,29.497,29.5111,155858.0
2015-10-12 12:30:00,41.7,41.7,41.62,41.64,315459.0,29.5111,29.5111,29.4545,29.4687,315459.0
2015-10-12 13:00:00,41.64,41.64,41.57,41.58,159547.0,29.4687,29.4687,29.4191,29.4262,159547.0
2015-10-12 13:30:00,41.59,41.61,41.53,41.54,189775.0,29.4333,29.4474,29.3908,29.3979,189775.0
2015-10-12 14:00:00,41.54,41.56,41.51,41.51,201080.0,29.3979,29.412,29.3767,29.3767,201080.0
2015-10-12 14:30:00,41.51,41.6,41.5,41.59,205601.0,29.3767,29.4403,29.3696,29.4333,205601.0
2015-10-12 15:00:00,41.59,41.62,41.56,41.57,303494.0,29.4333,29.4545,29.412,29.4191,303494.0
2015-10-12 15:30:00,41.58,41.64,41.56,41.62,614637.0,29.4262,29.4687,29.412,29.4545,614637.0
2015-10-13 09:30:00,41.48,41.53,41.36,41.4,404717.0,29.3554,29.3908,29.2705,29.2988,404717.0
2015-10-13 10:00:00,41.4,41.56,41.4,41.52,247790.0,29.2988,29.412,29.2988,29.3837,247790.0
2015-10-13 10:30:00,41.53,41.59,41.48,41.58,258385.0,29.3908,29.4333,29.3554,29.4262,258385.0
2015-10-13 11:00:00,41.58,41.61,41.55,41.55,145509.0,29.4262,29.4474,29.405,29.405,145509.0
2015-10-13 11:30:00,41.56,41.6,41.47,41.48,123622.0,29.412,29.4403,29.3483,29.3554,123622.0
2015-10-13 12:00:00,41.48,41.5,41.35,41.47,212774.0,29.3554,29.3696,29.2634,29.3483,212774.0
2015-10-13 12:30:00,41.47,41.5,41.4,41.42,347999.0,29.3483,29.3696,29.2988,29.313,347999.0
2015-10-13 13:00:00,41.41,41.46,41.36,41.38,224303.0,29.3059,29.3413,29.2705,29.2847,224303.0
2015-10-13 13:30:00,41.38,41.44,41.33,41.39,122082.0,29.2847,29.3271,29.2493,29.2917,122082.0
2015-10-13 14:00:00,41.39,41.5,41.36,41.48,174534.0,29.2917,29.3696,29.2705,29.3554,174534.0
2015-10-13 14:30:00,41.47,41.6,41.44,41.59,252730.0,29.3483,29.4403,29.3271,29.4333,252730.0
2015-10-13 15:00:00,41.58,41.59,41.43,41.45,266657.0,29.4262,29.4333,29.32,29.3342,266657.0
2015-10-13 15:30:00,41.45,41.49,41.37,41.42,911114.0,29.3342,29.3625,29.2776,29.313,911114.0
2015-10-14 09:30:00,41.33,41.37,40.76,41.27,934488.0,29.2493,29.2776,28.8459,29.2068,934488.0
2015-10-14 10:00:00,41.27,41.27,40.93,40.97,530388.0,29.2068,29.2068,28.9662,28.9945,530388.0
2015-10-14 10:30:00,40.97,40.98,40.79,40.9,606188.0,28.9945,29.0016,28.8671,28.945,606188.0
2015-10-14 11:00:00,40.91,40.98,40.71,40.74,527897.0,28.952,29.0016,28.8105,28.8317,527897.0
2015-10-14 11:30:00,40.74,40.9,40.72,40.89,428846.0,28.8317,28.945,28.8176,28.9379,428846.0
2015-10-14 12:00:00,40.9,40.92,40.74,40.8,268938.0,28.945,28.9591,28.8317,28.8742,268938.0
2015-10-14 12:30:00,40.8,40.92,40.78,40.78,387002.0,28.8742,28.9591,28.86,28.86,387002.0
2015-10-14 13:00:00,40.79,40.8,40.67,40.77,496561.0,28.8671,28.8742,28.7822,28.853,496561.0
2015-10-14 13:30:00,40.77,40.84,40.66,40.69,441184.0,28.853,28.9025,28.7751,28.7963,441184.0
2015-10-14 14:00:00,40.7,40.74,40.47,40.47,555004.0,28.8034,28.8317,28.6406,28.6406,555004.0
2015-10-14 14:30:00,40.47,40.57,40.38,40.45,717447.0,28.6406,28.7114,28.577,28.6265,717447.0
2015-10-14 15:00:00,40.45,40.61,40.45,40.55,655953.0,28.6265,28.7397,28.6265,28.6973,655953.0
2015-10-14 15:30:00,40.55,40.64,40.46,40.49,1476176.0,28.6973,28.761,28.6336,28.6548,1476176.0
2015-10-15 09:30:00,41.22,41.43,40.68,41.1,941100.0,29.1714,29.32,28.7893,29.0865,941100.0
2015-10-15 10:00:00,41.11,41.58,41.09,41.52,749596.0,29.0936,29.4262,29.0794,29.3837,749596.0
2015-10-15 10:30:00,41.51,41.64,41.39,41.62,432246.0,29.3767,29.4687,29.2917,29.4545,432246.0
2015-10-15 11:00:00,41.61,41.62,41.34,41.34,567425.0,29.4474,29.4545,29.2563,29.2563,567425.0
2015-10-15 11:30:00,41.34,41.37,40.98,41.02,588403.0,29.2563,29.2776,29.0016,29.0299,588403.0
2015-10-15 12:00:00,41.02,41.14,40.93,40.99,618414.0,29.0299,29.1148,28.9662,29.0087,618414.0
2015-10-15 12:30:00,40.99,41.0,40.88,40.91,620929.0,29.0087,29.0157,28.9308,28.952,620929.0
2015-10-15 13:00:00,40.91,41.0,40.85,40.95,702792.0,28.952,29.0157,28.9096,28.9803,702792.0
2015-10-15 13:30:00,40.95,41.06,40.87,40.96,524304.0,28.9803,29.0582,28.9237,28.9874,524304.0
2015-10-15 14:00:00,40.96,40.99,40.86,40.92,424045.0,28.9874,29.0087,28.9167,28.9591,424045.0
2015-10-15 14:30:00,40.92,40.99,40.88,40.96,691626.0,28.9591,29.0087,28.9308,28.9874,691626.0
2015-10-15 15:00:00,40.97,41.07,40.88,40.92,966873.0,28.9945,29.0653,28.9308,28.9591,966873.0
2015-10-15 15:30:00,40.91,41.01,40.84,41.01,3030587.0,28.952,29.0228,28.9025,29.0228,3030587.0
2015-10-16 09:30:00,41.19,41.54,40.79,40.82,1292600.0,29.1502,29.3979,28.8671,28.8883,1292600.0
2015-10-16 10:00:00,40.82,40.9,40.68,40.77,1064641.0,28.8883,28.945,28.7893,28.853,1064641.0
2015-10-16 10:30:00,40.76,40.87,40.69,40.85,794090.0,28.8459,28.9237,28.7963,28.9096,794090.0
2015-10-16 11:00:00,40.86,40.91,40.78,40.89,595719.0,28.9167,28.952,28.86,28.9379,595719.0
2015-10-16 11:30:00,40.89,40.99,40.89,40.96,678022.0,28.9379,29.0087,28.9379,28.9874,678022.0
2015-10-16 12:00:00,40.97,40.97,40.92,40.94,502515.0,28.9945,28.9945,28.9591,28.9733,502515.0
2015-10-16 12:30:00,40.95,40.97,40.89,40.9,229450.0,28.9803,28.9945,28.9379,28.945,229450.0
2015-10-16 13:00:00,40.9,40.92,40.82,40.85,267453.0,28.945,28.9591,28.8883,28.9096,267453.0
2015-10-16 13:30:00,40.86,40.92,40.83,40.86,547469.0,28.9167,28.9591,28.8954,28.9167,547469.0
2015-10-16 14:00:00,40.86,40.92,40.81,40.91,583178.0,28.9167,28.9591,28.8813,28.952,583178.0
2015-10-16 14:30:00,40.92,41.09,40.92,41.08,599660.0,28.9591,29.0794,28.9591,29.0723,599660.0
2015-10-16 15:00:00,41.08,41.15,41.06,41.09,674670.0,29.0723,29.1219,29.0582,29.0794,674670.0
2015-10-16 15:30:00,41.09,41.13,40.77,40.78,2797929.0,29.0794,29.1077,28.853,28.86,2797929.0
2015-10-19 09:30:00,40.64,41.09,40.63,41.02,615892.0,28.761,29.0794,28.7539,29.0299,615892.0
2015-10-19 10:00:00,41.02,41.11,40.88,40.89,440356.0,29.0299,29.0936,28.9308,28.9379,440356.0
2015-10-19 10:30:00,40.89,40.97,40.82,40.97,741345.0,28.9379,28.9945,28.8883,28.9945,741345.0
2015-10-19 11:00:00,40.96,40.96,40.84,40.9,709282.0,28.9874,28.9874,28.9025,28.945,709282.0
2015-10-19 11:30:00,40.91,40.95,40.88,40.89,653327.0,28.952,28.9803,28.9308,28.9379,653327.0
2015-10-19 12:00:00,40.88,40.91,40.79,40.89,250488.0,28.9308,28.952,28.8671,28.9379,250488.0
2015-10-19 12:30:00,40.89,40.93,40.84,40.91,234264.0,28.9379,28.9662,28.9025,28.952,234264.0
2015-10-19 13:00:00,40.91,40.92,40.83,40.87,230278.0,28.952,28.9591,28.8954,28.9237,230278.0
2015-10-19 13:30:00,40.87,40.91,40.81,40.89,229451.0,28.9237,28.952,28.8813,28.9379,229451.0
2015-10-19 14:00:00,40.89,40.91,40.78,40.79,296545.0,28.9379,28.952,28.86,28.8671,296545.0
2015-10-19 14:30:00,40.79,40.81,40.71,40.76,332584.0,28.8671,28.8813,28.8105,28.8459,332584.0
2015-10-19 15:00:00,40.76,40.86,40.76,40.79,365517.0,28.8459,28.9167,28.8459,28.8671,365517.0
2015-10-19 15:30:00,40.79,40.8,40.7,40.75,1421013.0,28.8671,28.8742,28.8034,28.8388,1421013.0
2015-10-20 09:30:00,40.84,41.1,40.75,41.1,404421.0,28.9025,29.0865,28.8388,29.0865,404421.0
2015-10-20 10:00:00,41.09,41.18,41.02,41.17,435560.0,29.0794,29.1431,29.0299,29.136,435560.0
2015-10-20 10:30:00,41.18,41.51,41.17,41.5,535130.0,29.1431,29.3767,29.136,29.3696,535130.0
2015-10-20 11:00:00,41.51,41.51,41.25,41.45,484606.0,29.3767,29.3767,29.1927,29.3342,484606.0
2015-10-20 11:30:00,41.44,41.46,41.29,41.34,324452.0,29.3271,29.3413,29.221,29.2563,324452.0
2015-10-20 12:00:00,41.34,41.39,41.31,41.38,278674.0,29.2563,29.2917,29.2351,29.2847,278674.0
2015-10-20 12:30:00,41.37,41.38,41.3,41.37,318818.0,29.2776,29.2847,29.228,29.2776,318818.0
2015-10-20 13:00:00,41.37,41.4,41.32,41.32,323892.0,29.2776,29.2988,29.2422,29.2422,323892.0
2015-10-20 13:30:00,41.33,41.38,41.29,41.36,262755.0,29.2493,29.2847,29.221,29.2705,262755.0
2015-10-20 14:00:00,41.36,41.41,41.3,41.34,299057.0,29.2705,29.3059,29.228,29.2563,299057.0
2015-10-20 14:30:00,41.34,41.38,41.29,41.38,382563.0,29.2563,29.2847,29.221,29.2847,382563.0
2015-10-20 15:00:00,41.38,41.42,41.33,41.38,454469.0,29.2847,29.313,29.2493,29.2847,454469.0
2015-10-20 15:30:00,41.38,41.38,41.23,41.26,1065325.0,29.2847,29.2847,29.1785,29.1997,1065325.0
2015-10-21 09:30:00,41.49,41.56,41.38,41.49,763390.0,29.3625,29.412,29.2847,29.3625,763390.0
2015-10-21 10:00:00,41.48,41.5,41.28,41.32,722650.0,29.3554,29.3696,29.2139,29.2422,722650.0
2015-10-21 10:30:00,41.32,41.47,41.25,41.45,497386.0,29.2422,29.3483,29.1927,29.3342,497386.0
2015-10-21 11:00:00,41.45,41.57,41.44,41.51,313795.0,29.3342,29.4191,29.3271,29.3767,313795.0
2015-10-21 11:30:00,41.51,41.62,41.5,41.6,783710.0,29.3767,29.4545,29.3696,29.4403,783710.0
2015-10-21 12:00:00,41.6,41.69,41.58,41.65,208346.0,29.4403,29.504,29.4262,29.4757,208346.0
2015-10-21 12:30:00,41.64,41.74,41.62,41.7,322250.0,29.4687,29.5394,29.4545,29.5111,322250.0
2015-10-21 13:00:00,41.69,41.7,41.47,41.49,359065.0,29.504,29.5111,29.3483,29.3625,359065.0
2015-10-21 13:30:00,41.48,41.53,41.39,41.4,326389.0,29.3554,29.3908,29.2917,29.2988,326389.0
2015-10-21 14:00:00,41.4,41.44,41.34,41.37,303199.0,29.2988,29.3271,29.2563,29.2776,303199.0
2015-10-21 14:30:00,41.38,41.56,41.37,41.49,388610.0,29.2847,29.412,29.2776,29.3625,388610.0
2015-10-21 15:00:00,41.49,41.5,41.31,41.33,422351.0,29.3625,29.3696,29.2351,29.2493,422351.0
2015-10-21 15:30:00,41.33,41.36,41.07,41.1,1595113.0,29.2493,29.2705,29.0653,29.0865,1595113.0
2015-10-22 09:30:00,41.36,41.84,41.36,41.82,648864.0,29.2705,29.6102,29.2705,29.596,648864.0
2015-10-22 10:00:00,41.83,41.92,41.69,41.7,479576.0,29.6031,29.6668,29.504,29.5111,479576.0
2015-10-22 10:30:00,41.7,41.97,41.69,41.97,392659.0,29.5111,29.7022,29.504,29.7022,392659.0
2015-10-22 11:00:00,41.96,42.0,41.9,41.99,307201.0,29.6951,29.7234,29.6527,29.7164,307201.0
2015-10-22 11:30:00,41.99,42.14,41.98,42.03,504628.0,29.7164,29.8225,29.7093,29.7447,504628.0
2015-10-22 12:00:00,42.03,42.24,42.02,42.21,346525.0,29.7447,29.8933,29.7376,29.872,346525.0
2015-10-22 12:30:00,42.22,42.28,42.13,42.14,304910.0,29.8791,29.9216,29.8154,29.8225,304910.0
2015-10-22 13:00:00,42.15,42.2,42.09,42.11,240645.0,29.8296,29.865,29.7871,29.8013,240645.0
2015-10-22 13:30:00,42.12,42.13,42.01,42.07,323381.0,29.8084,29.8154,29.7305,29.773,323381.0
2015-10-22 14:00:00,42.06,42.06,41.86,41.91,552093.0,29.7659,29.7659,29.6244,29.6597,552093.0
2015-10-22 14:30:00,41.91,42.03,41.86,42.02,423181.0,29.6597,29.7447,29.6244,29.7376,423181.0
2015-10-22 15:00:00,42.02,42.04,41.89,42.02,532712.0,29.7376,29.7517,29.6456,29.7376,532712.0
2015-10-22 15:30:00,42.02,42.04,41.77,41.84,1348465.0,29.7376,29.7517,29.5607,29.6102,1348465.0
2015-10-23 09:30:00,42.15,42.6,42.0,42.59,542742.0,29.8296,30.148,29.7234,30.141,542742.0
2015-10-23 10:00:00,42.6,42.63,42.45,42.48,546446.0,30.148,30.1693,30.0419,30.0631,546446.0
2015-10-23 10:30:00,42.49,42.5,42.32,42.39,453920.0,30.0702,30.0773,29.9499,29.9994,453920.0
2015-10-23 11:00:00,42.4,42.48,42.34,42.37,449067.0,30.0065,30.0631,29.964,29.9853,449067.0
2015-10-23 11:30:00,42.37,42.48,42.28,42.33,283528.0,29.9853,30.0631,29.9216,29.957,283528.0
2015-10-23 12:00:00,42.34,42.5,42.31,42.48,244765.0,29.964,30.0773,29.9428,30.0631,244765.0
2015-10-23 12:30:00,42.47,42.54,42.44,42.45,286742.0,30.056,30.1056,30.0348,30.0419,286742.0
2015-10-23 13:00:00,42.45,42.46,41.84,42.37,995664.0,30.0419,30.049,29.6102,29.9853,995664.0
2015-10-23 13:30:00,42.37,42.49,42.32,42.44,537150.0,29.9853,30.0702,29.9499,30.0348,537150.0
2015-10-23 14:00:00,42.43,42.51,42.37,42.48,520304.0,30.0277,30.0844,29.9853,30.0631,520304.0
2015-10-23 14:30:00,42.48,42.64,42.48,42.56,397003.0,30.0631,30.1764,30.0631,30.1197,397003.0
2015-10-23 15:00:00,42.55,42.65,42.53,42.61,476347.0,30.1127,30.1834,30.0985,30.1551,476347.0
2015-10-23 15:30:00,42.61,42.68,42.59,42.63,1660619.0,30.1551,30.2047,30.141,30.1693,1660619.0
2015-10-26 09:30:00,42.54,42.78,42.47,42.5,419724.0,30.1056,30.2754,30.056,30.0773,419724.0
2015-10-26 10:00:00,42.5,42.5,42.26,42.35,354676.0,30.0773,30.0773,29.9074,29.9711,354676.0
2015-10-26 10:30:00,42.35,42.4,42.23,42.26,239822.0,29.9711,30.0065,29.8862,29.9074,239822.0
2015-10-26 11:00:00,42.27,42.45,42.27,42.42,297748.0,29.9145,30.0419,29.9145,30.0207,297748.0
2015-10-26 11:30:00,42.42,42.54,42.42,42.48,180178.0,30.0207,30.1056,30.0207,30.0631,180178.0
2015-10-26 12:00:00,42.47,42.48,42.36,42.46,180258.0,30.056,30.0631,29.9782,30.049,180258.0
2015-10-26 12:30:00,42.47,42.51,42.39,42.49,158601.0,30.056,30.0844,29.9994,30.0702,158601.0
2015-10-26 13:00:00,42.48,42.48,42.38,42.44,194052.0,30.0631,30.0631,29.9924,30.0348,194052.0
2015-10-26 13:30:00,42.44,42.53,42.44,42.5,284176.0,30.0348,30.0985,30.0348,30.0773,284176.0
2015-10-26 14:00:00,42.5,42.59,42.5,42.52,245710.0,30.0773,30.141,30.0773,30.0914,245710.0
2015-10-26 14:30:00,42.52,42.53,42.45,42.5,238962.0,30.0914,30.0985,30.0419,30.0773,238962.0
2015-10-26 15:00:00,42.49,42.54,42.47,42.49,519956.0,30.0702,30.1056,30.056,30.0702,519956.0
2015-10-26 15:30:00,42.49,42.55,42.46,42.52,915372.0,30.0702,30.1127,30.049,30.0914,915372.0
2015-10-27 09:30:00,42.26,42.46,42.07,42.34,577617.0,29.9074,30.049,29.773,29.964,577617.0
2015-10-27 10:00:00,42.34,42.34,42.12,42.18,307325.0,29.964,29.964,29.8084,29.8508,307325.0
2015-10-27 10:30:00,42.18,42.31,42.16,42.27,182005.0,29.8508,29.9428,29.8367,29.9145,182005.0
2015-10-27 11:00:00,42.27,42.32,42.19,42.19,234537.0,29.9145,29.9499,29.8579,29.8579,234537.0
2015-10-27 11:30:00,42.19,42.26,42.16,42.2,394155.0,29.8579,29.9074,29.8367,29.865,394155.0
2015-10-27 12:00:00,42.2,42.22,42.09,42.14,288370.0,29.865,29.8791,29.7871,29.8225,288370.0
2015-10-27 12:30:00,42.15,42.19,42.05,42.06,190443.0,29.8296,29.8579,29.7588,29.7659,190443.0
2015-10-27 13:00:00,42.05,42.06,41.99,42.01,337684.0,29.7588,29.7659,29.7164,29.7305,337684.0
2015-10-27 13:30:00,42.0,42.07,41.91,41.98,160331.0,29.7234,29.773,29.6597,29.7093,160331.0
2015-10-27 14:00:00,41.97,42.03,41.89,41.95,267607.0,29.7022,29.7447,29.6456,29.688,267607.0
2015-10-27 14:30:00,41.95,42.04,41.92,41.96,315677.0,29.688,29.7517,29.6668,29.6951,315677.0
2015-10-27 15:00:00,41.96,42.08,41.95,42.04,458838.0,29.6951,29.78,29.688,29.7517,458838.0
2015-10-27 15:30:00,42.05,42.12,42.0,42.09,1085729.0,29.7588,29.8084,29.7234,29.7871,1085729.0
2015-10-28 09:30:00,42.2,42.28,42.09,42.24,489427.0,29.865,29.9216,29.7871,29.8933,489427.0
2015-10-28 10:00:00,42.25,42.43,42.24,42.4,400622.0,29.9004,30.0277,29.8933,30.0065,400622.0
2015-10-28 10:30:00,42.39,42.62,42.39,42.62,262406.0,29.9994,30.1622,29.9994,30.1622,262406.0
2015-10-28 11:00:00,42.62,42.65,42.53,42.62,310568.0,30.1622,30.1834,30.0985,30.1622,310568.0
2015-10-28 11:30:00,42.61,42.66,42.57,42.64,343906.0,30.1551,30.1905,30.1268,30.1764,343906.0
2015-10-28 12:00:00,42.63,42.64,42.52,42.56,359992.0,30.1693,30.1764,30.0914,30.1197,359992.0
2015-10-28 12:30:00,42.56,42.61,42.53,42.59,211094.0,30.1197,30.1551,30.0985,30.141,211094.0
2015-10-28 13:00:00,42.59,42.64,42.56,42.58,487624.0,30.141,30.1764,30.1197,30.1339,487624.0
2015-10-28 13:30:00,42.59,42.66,42.55,42.63,455198.0,30.141,30.1905,30.1127,30.1693,455198.0
2015-10-28 14:00:00,42.64,42.92,42.58,42.8,1135859.0,30.1764,30.3745,30.1339,30.2896,1135859.0
2015-10-28 14:30:00,42.81,43.08,42.66,43.04,847810.0,30.2967,30.4877,30.1905,30.4594,847810.0
2015-10-28 15:00:00,43.05,43.23,42.92,42.97,994704.0,30.4665,30.5939,30.3745,30.4099,994704.0
2015-10-28 15:30:00,42.98,43.05,42.88,43.05,1811340.0,30.417,30.4665,30.3462,30.4665,1811340.0
2015-10-29 09:30:00,42.98,43.22,42.86,43.12,522335.0,30.417,30.5868,30.3321,30.5161,522335.0
2015-10-29 10:00:00,43.13,43.13,42.82,42.89,367521.0,30.5231,30.5231,30.3037,30.3533,367521.0
2015-10-29 10:30:00,42.88,43.0,42.81,42.96,276579.0,30.3462,30.4311,30.2967,30.4028,276579.0
2015-10-29 11:00:00,42.96,43.08,42.87,42.96,350521.0,30.4028,30.4877,30.3391,30.4028,350521.0
2015-10-29 11:30:00,42.95,43.13,42.95,43.12,197453.0,30.3957,30.5231,30.3957,30.5161,197453.0
2015-10-29 12:00:00,43.11,43.14,43.02,43.13,192100.0,30.509,30.5302,30.4453,30.5231,192100.0
2015-10-29 12:30:00,43.14,43.17,43.01,43.02,249197.0,30.5302,30.5514,30.4382,30.4453,249197.0
2015-10-29 13:00:00,43.02,43.19,43.02,43.05,226827.0,30.4453,30.5656,30.4453,30.4665,226827.0
2015-10-29 13:30:00,43.05,43.07,42.96,43.03,351004.0,30.4665,30.4807,30.4028,30.4524,351004.0
2015-10-29 14:00:00,43.03,43.11,43.01,43.08,310059.0,30.4524,30.509,30.4382,30.4877,310059.0
2015-10-29 14:30:00,43.08,43.08,42.93,42.97,215034.0,30.4877,30.4877,30.3816,30.4099,215034.0
2015-10-29 15:00:00,42.98,43.02,42.85,42.98,429485.0,30.417,30.4453,30.325,30.417,429485.0
2015-10-29 15:30:00,42.98,43.11,42.96,43.0,886967.0,30.417,30.509,30.4028,30.4311,886967.0
2015-10-30 09:30:00,42.98,42.99,42.34,42.37,1131824.0,30.417,30.4241,29.964,29.9853,1131824.0
2015-10-30 10:00:00,42.36,42.46,42.3,42.37,566649.0,29.9782,30.049,29.9357,29.9853,566649.0
2015-10-30 10:30:00,42.37,42.46,42.35,42.41,395811.0,29.9853,30.049,29.9711,30.0136,395811.0
2015-10-30 11:00:00,42.41,42.5,42.41,42.47,514541.0,30.0136,30.0773,30.0136,30.056,514541.0
2015-10-30 11:30:00,42.47,42.48,42.34,42.4,309391.0,30.056,30.0631,29.964,30.0065,309391.0
2015-10-30 12:00:00,42.39,42.43,42.35,42.37,258219.0,29.9994,30.0277,29.9711,29.9853,258219.0
2015-10-30 12:30:00,42.37,42.52,42.37,42.48,352098.0,29.9853,30.0914,29.9853,30.0631,352098.0
2015-10-30 13:00:00,42.49,42.51,42.35,42.37,260469.0,30.0702,30.0844,29.9711,29.9853,260469.0
2015-10-30 13:30:00,42.37,42.46,42.37,42.38,286426.0,29.9853,30.049,29.9853,29.9924,286426.0
2015-10-30 14:00:00,42.37,42.38,42.18,42.21,463053.0,29.9853,29.9924,29.8508,29.872,463053.0
2015-10-30 14:30:00,42.21,42.27,42.11,42.12,426553.0,29.872,29.9145,29.8013,29.8084,426553.0
2015-10-30 15:00:00,42.11,42.23,42.07,42.1,461310.0,29.8013,29.8862,29.773,29.7942,461310.0
2015-10-30 15:30:00,42.1,42.35,42.09,42.18,1558050.0,29.7942,29.9711,29.7871,29.8508,1558050.0
2015-11-02 09:30:00,42.24,42.54,42.24,42.43,385868.0,29.8933,30.1056,29.8933,30.0277,385868.0
2015-11-02 10:00:00,42.43,42.51,42.36,42.45,243372.0,30.0277,30.0844,29.9782,30.0419,243372.0
2015-11-02 10:30:00,42.45,42.49,42.39,42.47,196144.0,30.0419,30.0702,29.9994,30.056,196144.0
2015-11-02 11:00:00,42.47,42.55,42.43,42.47,187665.0,30.056,30.1127,30.0277,30.056,187665.0
2015-11-02 11:30:00,42.48,42.5,42.35,42.39,159862.0,30.0631,30.0773,29.9711,29.9994,159862.0
2015-11-02 12:00:00,42.39,42.46,42.37,42.46,147261.0,29.9994,30.049,29.9853,30.049,147261.0
2015-11-02 12:30:00,42.46,42.49,42.42,42.49,217347.0,30.049,30.0702,30.0207,30.0702,217347.0
2015-11-02 13:00:00,42.49,42.5,42.4,42.4,129616.0,30.0702,30.0773,30.0065,30.0065,129616.0
2015-11-02 13:30:00,42.41,42.45,42.39,42.43,224168.0,30.0136,30.0419,29.9994,30.0277,224168.0
2015-11-02 14:00:00,42.43,42.51,42.43,42.49,371812.0,30.0277,30.0844,30.0277,30.0702,371812.0
2015-11-02 14:30:00,42.49,42.73,42.48,42.71,320792.0,30.0702,30.2401,30.0631,30.2259,320792.0
2015-11-02 15:00:00,42.71,42.83,42.7,42.82,621045.0,30.2259,30.3108,30.2188,30.3037,621045.0
2015-11-02 15:30:00,42.83,42.84,42.53,42.59,1627953.0,30.3108,30.3179,30.0985,30.141,1627953.0
2015-11-03 09:30:00,42.6,42.67,42.23,42.48,414497.0,30.148,30.1976,29.8862,30.0631,414497.0
2015-11-03 10:00:00,42.48,42.64,42.48,42.53,255265.0,30.0631,30.1764,30.0631,30.0985,255265.0
2015-11-03 10:30:00,42.53,42.61,42.49,42.5,190247.0,30.0985,30.1551,30.0702,30.0773,190247.0
2015-11-03 11:00:00,42.51,42.51,42.44,42.49,188419.0,30.0844,30.0844,30.0348,30.0702,188419.0
2015-11-03 11:30:00,42.49,42.74,42.47,42.72,148511.0,30.0702,30.2471,30.056,30.233,148511.0
2015-11-03 12:00:00,42.71,42.75,42.58,42.64,175952.0,30.2259,30.2542,30.1339,30.1764,175952.0
2015-11-03 12:30:00,42.64,42.69,42.61,42.65,87577.0,30.1764,30.2117,30.1551,30.1834,87577.0
2015-11-03 13:00:00,42.65,42.68,42.61,42.66,91817.0,30.1834,30.2047,30.1551,30.1905,91817.0
2015-11-03 13:30:00,42.66,42.74,42.62,42.7,196085.0,30.1905,30.2471,30.1622,30.2188,196085.0
2015-11-03 14:00:00,42.7,42.85,42.69,42.84,245334.0,30.2188,30.325,30.2117,30.3179,245334.0
2015-11-03 14:30:00,42.84,42.87,42.74,42.79,347595.0,30.3179,30.3391,30.2471,30.2825,347595.0
2015-11-03 15:00:00,42.79,42.79,42.73,42.76,194763.0,30.2825,30.2825,30.2401,30.2613,194763.0
2015-11-03 15:30:00,42.76,42.77,42.68,42.7,499325.0,30.2613,30.2684,30.2047,30.2188,499325.0
2015-11-04 09:30:00,42.73,42.92,42.57,42.63,463610.0,30.2401,30.3745,30.1268,30.1693,463610.0
2015-11-04 10:00:00,42.63,42.74,42.55,42.65,219937.0,30.1693,30.2471,30.1127,30.1834,219937.0
2015-11-04 10:30:00,42.66,42.84,42.62,42.77,332650.0,30.1905,30.3179,30.1622,30.2684,332650.0
2015-11-04 11:00:00,42.77,42.79,42.66,42.67,164700.0,30.2684,30.2825,30.1905,30.1976,164700.0
2015-11-04 11:30:00,42.67,42.75,42.61,42.73,189145.0,30.1976,30.2542,30.1551,30.2401,189145.0
2015-11-04 12:00:00,42.73,42.81,42.69,42.7,234955.0,30.2401,30.2967,30.2117,30.2188,234955.0
2015-11-04 12:30:00,42.7,42.74,42.63,42.74,208623.0,30.2188,30.2471,30.1693,30.2471,208623.0
2015-11-04 13:00:00,42.74,42.75,42.57,42.63,145503.0,30.2471,30.2542,30.1268,30.1693,145503.0
2015-11-04 13:30:00,42.64,42.66,42.57,42.65,111408.0,30.1764,30.1905,30.1268,30.1834,111408.0
2015-11-04 14:00:00,42.66,42.72,42.63,42.66,165861.0,30.1905,30.233,30.1693,30.1905,165861.0
2015-11-04 14:30:00,42.66,42.76,42.65,42.7,234144.0,30.1905,30.2613,30.1834,30.2188,234144.0
2015-11-04 15:00:00,42.71,42.71,42.57,42.59,254207.0,30.2259,30.2259,30.1268,30.141,254207.0
2015-11-04 15:30:00,42.58,42.64,42.49,42.63,771063.0,30.1339,30.1764,30.0702,30.1693,771063.0
2015-11-05 09:30:00,42.62,42.79,42.47,42.78,558082.0,30.1622,30.2825,30.056,30.2754,558082.0
2015-11-05 10:00:00,42.77,42.79,42.42,42.46,765678.0,30.2684,30.2825,30.0207,30.049,765678.0
2015-11-05 10:30:00,42.45,42.49,42.36,42.46,423392.0,30.0419,30.0702,29.9782,30.049,423392.0
2015-11-05 11:00:00,42.45,42.55,42.41,42.51,262371.0,30.0419,30.1127,30.0136,30.0844,262371.0
2015-11-05 11:30:00,42.51,42.68,42.5,42.64,373870.0,30.0844,30.2047,30.0773,30.1764,373870.0
2015-11-05 12:00:00,42.64,42.7,42.57,42.67,230247.0,30.1764,30.2188,30.1268,30.1976,230247.0
2015-11-05 12:30:00,42.67,42.69,42.6,42.63,252283.0,30.1976,30.2117,30.148,30.1693,252283.0
2015-11-05 13:00:00,42.63,42.67,42.58,42.6,189135.0,30.1693,30.1976,30.1339,30.148,189135.0
2015-11-05 13:30:00,42.6,42.8,42.6,42.78,373321.0,30.148,30.2896,30.148,30.2754,373321.0
2015-11-05 14:00:00,42.78,42.82,42.61,42.68,406527.0,30.2754,30.3037,30.1551,30.2047,406527.0
2015-11-05 14:30:00,42.68,42.72,42.63,42.67,268403.0,30.2047,30.233,30.1693,30.1976,268403.0
2015-11-05 15:00:00,42.67,42.76,42.63,42.75,420223.0,30.1976,30.2613,30.1693,30.2542,420223.0
2015-11-05 15:30:00,42.75,42.75,42.63,42.63,754160.0,30.2542,30.2542,30.1693,30.1693,754160.0
2015-11-06 09:30:00,43.72,44.24,43.7,43.89,2683566.0,30.9407,31.3087,30.9265,31.061,2683566.0
2015-11-06 10:00:00,43.89,44.01,43.62,43.66,1235179.0,31.061,31.1459,30.8699,30.8982,1235179.0
2015-11-06 10:30:00,43.67,43.88,43.64,43.83,525831.0,30.9053,31.0539,30.8841,31.0185,525831.0
2015-11-06 11:00:00,43.82,43.83,43.67,43.72,593693.0,31.0114,31.0185,30.9053,30.9407,593693.0
2015-11-06 11:30:00,43.72,43.83,43.65,43.66,649385.0,30.9407,31.0185,30.8911,30.8982,649385.0
2015-11-06 12:00:00,43.67,43.73,43.5,43.62,1227320.0,30.9053,30.9478,30.785,30.8699,1227320.0
2015-11-06 12:30:00,43.61,43.71,43.51,43.66,381080.0,30.8628,30.9336,30.7921,30.8982,381080.0
2015-11-06 13:00:00,43.66,43.8,43.59,43.71,381016.0,30.8982,30.9973,30.8487,30.9336,381016.0
2015-11-06 13:30:00,43.72,43.91,43.71,43.85,348562.0,30.9407,31.0751,30.9336,31.0327,348562.0
2015-11-06 14:00:00,43.85,43.93,43.77,43.83,362843.0,31.0327,31.0893,30.9761,31.0185,362843.0
2015-11-06 14:30:00,43.83,43.86,43.7,43.78,290177.0,31.0185,31.0398,30.9265,30.9831,290177.0
2015-11-06 15:00:00,43.78,43.79,43.71,43.72,489169.0,30.9831,30.9902,30.9336,30.9407,489169.0
2015-11-06 15:30:00,43.72,43.75,43.66,43.71,1634131.0,30.9407,30.9619,30.8982,30.9336,1634131.0
2015-11-09 09:30:00,43.74,43.86,43.53,43.57,476205.0,30.9548,31.0398,30.8062,30.8345,476205.0
2015-11-09 10:00:00,43.57,43.64,43.37,43.38,427028.0,30.8345,30.8841,30.693,30.7001,427028.0
2015-11-09 10:30:00,43.37,43.42,43.32,43.41,357443.0,30.693,30.7284,30.6576,30.7213,357443.0
2015-11-09 11:00:00,43.41,43.41,43.25,43.27,264694.0,30.7213,30.7213,30.6081,30.6222,264694.0
2015-11-09 11:30:00,43.27,43.32,43.18,43.18,254579.0,30.6222,30.6576,30.5585,30.5585,254579.0
2015-11-09 12:00:00,43.17,43.19,43.09,43.17,393781.0,30.5514,30.5656,30.4948,30.5514,393781.0
2015-11-09 12:30:00,43.16,43.33,43.14,43.29,351138.0,30.5444,30.6647,30.5302,30.6364,351138.0
2015-11-09 13:00:00,43.3,43.33,43.16,43.23,170248.0,30.6434,30.6647,30.5444,30.5939,170248.0
2015-11-09 13:30:00,43.24,43.24,43.15,43.19,171986.0,30.601,30.601,30.5373,30.5656,171986.0
2015-11-09 14:00:00,43.19,43.26,43.13,43.14,192099.0,30.5656,30.6151,30.5231,30.5302,192099.0
2015-11-09 14:30:00,43.15,43.2,43.03,43.12,331330.0,30.5373,30.5727,30.4524,30.5161,331330.0
2015-11-09 15:00:00,43.12,43.18,43.06,43.18,468290.0,30.5161,30.5585,30.4736,30.5585,468290.0
2015-11-09 15:30:00,43.18,43.45,43.17,43.36,1597138.0,30.5585,30.7496,30.5514,30.6859,1597138.0
2015-11-10 09:30:00,43.19,43.53,43.15,43.38,604283.0,30.5656,30.8062,30.5373,30.7001,604283.0
2015-11-10 10:00:00,43.38,43.38,43.08,43.15,399452.0,30.7001,30.7001,30.4877,30.5373,399452.0
2015-11-10 10:30:00,43.14,43.35,43.14,43.34,160241.0,30.5302,30.6788,30.5302,30.6717,160241.0
2015-11-10 11:00:00,43.35,43.4,43.27,43.29,433547.0,30.6788,30.7142,30.6222,30.6364,433547.0
2015-11-10 11:30:00,43.29,43.4,43.27,43.38,264999.0,30.6364,30.7142,30.6222,30.7001,264999.0
2015-11-10 12:00:00,43.39,43.42,43.3,43.31,291171.0,30.7071,30.7284,30.6434,30.6505,291171.0
2015-11-10 12:30:00,43.3,43.34,43.24,43.29,152300.0,30.6434,30.6717,30.601,30.6364,152300.0
2015-11-10 13:00:00,43.29,43.36,43.25,43.36,156553.0,30.6364,30.6859,30.6081,30.6859,156553.0
2015-11-10 13:30:00,43.37,43.43,43.33,43.38,190205.0,30.693,30.7354,30.6647,30.7001,190205.0
2015-11-10 14:00:00,43.38,43.39,43.33,43.37,188685.0,30.7001,30.7071,30.6647,30.693,188685.0
2015-11-10 14:30:00,43.37,43.49,43.36,43.36,376135.0,30.693,30.7779,30.6859,30.6859,376135.0
2015-11-10 15:00:00,43.36,43.4,43.32,43.36,549696.0,30.6859,30.7142,30.6576,30.6859,549696.0
2015-11-10 15:30:00,43.36,43.4,43.31,43.37,884267.0,30.6859,30.7142,30.6505,30.693,884267.0
2015-11-11 09:30:00,43.62,43.74,43.48,43.51,610735.0,30.8699,30.9548,30.7708,30.7921,610735.0
2015-11-11 10:00:00,43.51,43.54,43.35,43.39,222970.0,30.7921,30.8133,30.6788,30.7071,222970.0
2015-11-11 10:30:00,43.39,43.49,43.34,43.48,184511.0,30.7071,30.7779,30.6717,30.7708,184511.0
2015-11-11 11:00:00,43.48,43.52,43.44,43.49,236303.0,30.7708,30.7991,30.7425,30.7779,236303.0
2015-11-11 11:30:00,43.5,43.52,43.37,43.41,1284109.0,30.785,30.7991,30.693,30.7213,1284109.0
2015-11-11 12:00:00,43.41,43.45,43.39,43.42,177381.0,30.7213,30.7496,30.7071,30.7284,177381.0
2015-11-11 12:30:00,43.43,43.46,43.41,43.43,147115.0,30.7354,30.7567,30.7213,30.7354,147115.0
2015-11-11 13:00:00,43.42,43.42,43.2,43.23,148431.0,30.7284,30.7284,30.5727,30.5939,148431.0
2015-11-11 13:30:00,43.23,43.28,43.2,43.23,97754.0,30.5939,30.6293,30.5727,30.5939,97754.0
2015-11-11 14:00:00,43.22,43.36,43.2,43.36,236072.0,30.5868,30.6859,30.5727,30.6859,236072.0
2015-11-11 14:30:00,43.36,43.37,43.28,43.29,222769.0,30.6859,30.693,30.6293,30.6364,222769.0
2015-11-11 15:00:00,43.28,43.33,43.26,43.33,233674.0,30.6293,30.6647,30.6151,30.6647,233674.0
2015-11-11 15:30:00,43.32,43.37,43.27,43.34,597901.0,30.6576,30.693,30.6222,30.6717,597901.0
2015-11-12 09:30:00,43.04,43.05,42.71,42.77,743315.0,30.4594,30.4665,30.2259,30.2684,743315.0
2015-11-12 10:00:00,42.76,42.93,42.67,42.88,473154.0,30.2613,30.3816,30.1976,30.3462,473154.0
2015-11-12 10:30:00,42.89,42.97,42.77,42.97,379915.0,30.3533,30.4099,30.2684,30.4099,379915.0
2015-11-12 11:00:00,42.96,43.07,42.92,43.02,476152.0,30.4028,30.4807,30.3745,30.4453,476152.0
2015-11-12 11:30:00,43.02,43.04,42.89,42.96,370117.0,30.4453,30.4594,30.3533,30.4028,370117.0
2015-11-12 12:00:00,42.96,42.98,42.83,42.86,240972.0,30.4028,30.417,30.3108,30.3321,240972.0
2015-11-12 12:30:00,42.85,42.94,42.78,42.9,140688.0,30.325,30.3887,30.2754,30.3604,140688.0
2015-11-12 13:00:00,42.91,42.96,42.88,42.95,287843.0,30.3674,30.4028,30.3462,30.3957,287843.0
2015-11-12 13:30:00,42.95,43.0,42.88,42.95,352012.0,30.3957,30.4311,30.3462,30.3957,352012.0
2015-11-12 14:00:00,42.95,42.96,42.83,42.91,320390.0,30.3957,30.4028,30.3108,30.3674,320390.0
2015-11-12 14:30:00,42.92,42.94,42.75,42.86,523178.0,30.3745,30.3887,30.2542,30.3321,523178.0
2015-11-12 15:00:00,42.87,42.91,42.8,42.86,312076.0,30.3391,30.3674,30.2896,30.3321,312076.0
2015-11-12 15:30:00,42.86,42.86,42.69,42.72,1088877.0,30.3321,30.3321,30.2117,30.233,1088877.0
2015-11-13 09:30:00,42.49,42.79,42.43,42.6,623640.0,30.0702,30.2825,30.0277,30.148,623640.0
2015-11-13 10:00:00,42.61,42.62,42.39,42.49,430722.0,30.1551,30.1622,29.9994,30.0702,430722.0
2015-11-13 10:30:00,42.5,42.57,42.45,42.55,288802.0,30.0773,30.1268,30.0419,30.1127,288802.0
2015-11-13 11:00:00,42.55,42.6,42.36,42.59,263631.0,30.1127,30.148,29.9782,30.141,263631.0
2015-11-13 11:30:00,42.59,42.68,42.52,42.67,204495.0,30.141,30.2047,30.0914,30.1976,204495.0
2015-11-13 12:00:00,42.67,42.81,42.65,42.69,318408.0,30.1976,30.2967,30.1834,30.2117,318408.0
2015-11-13 12:30:00,42.68,42.7,42.53,42.58,252784.0,30.2047,30.2188,30.0985,30.1339,252784.0
2015-11-13 13:00:00,42.57,42.59,42.48,42.5,227859.0,30.1268,30.141,30.0631,30.0773,227859.0
2015-11-13 13:30:00,42.5,42.54,42.43,42.46,236925.0,30.0773,30.1056,30.0277,30.049,236925.0
2015-11-13 14:00:00,42.45,42.5,42.35,42.38,246046.0,30.0419,30.0773,29.9711,29.9924,246046.0
2015-11-13 14:30:00,42.37,42.44,42.26,42.27,334597.0,29.9853,30.0348,29.9074,29.9145,334597.0
2015-11-13 15:00:00,42.27,42.32,42.24,42.28,486235.0,29.9145,29.9499,29.8933,29.9216,486235.0
2015-11-13 15:30:00,42.28,42.41,42.24,42.39,1167066.0,29.9216,30.0136,29.8933,29.9994,1167066.0
2015-11-16 09:30:00,42.37,42.66,42.26,42.47,477129.0,29.9853,30.1905,29.9074,30.056,477129.0
2015-11-16 10:00:00,42.48,42.52,42.29,42.48,365514.0,30.0631,30.0914,29.9287,30.0631,365514.0
2015-11-16 10:30:00,42.48,42.53,42.37,42.38,213540.0,30.0631,30.0985,29.9853,29.9924,213540.0
2015-11-16 11:00:00,42.38,42.5,42.38,42.39,337239.0,29.9924,30.0773,29.9924,29.9994,337239.0
2015-11-16 11:30:00,42.39,42.52,42.39,42.52,199982.0,29.9994,30.0914,29.9994,30.0914,199982.0
2015-11-16 12:00:00,42.52,42.63,42.51,42.63,246360.0,30.0914,30.1693,30.0844,30.1693,246360.0
2015-11-16 12:30:00,42.62,42.77,42.62,42.7,377278.0,30.1622,30.2684,30.1622,30.2188,377278.0
2015-11-16 13:00:00,42.7,42.87,42.69,42.86,328303.0,30.2188,30.3391,30.2117,30.3321,328303.0
2015-11-16 13:30:00,42.86,42.91,42.75,42.78,353668.0,30.3321,30.3674,30.2542,30.2754,353668.0
2015-11-16 14:00:00,42.79,42.84,42.77,42.78,181191.0,30.2825,30.3179,30.2684,30.2754,181191.0
2015-11-16 14:30:00,42.78,42.86,42.75,42.79,208229.0,30.2754,30.3321,30.2542,30.2825,208229.0
2015-11-16 15:00:00,42.8,43.1,42.8,43.05,407731.0,30.2896,30.5019,30.2896,30.4665,407731.0
2015-11-16 15:30:00,43.05,43.13,42.97,43.11,1196126.0,30.4665,30.5231,30.4099,30.509,1196126.0
2015-11-17 09:30:00,43.18,43.19,42.83,42.98,531298.0,30.5585,30.5656,30.3108,30.417,531298.0
2015-11-17 10:00:00,42.98,43.0,42.87,42.98,226330.0,30.417,30.4311,30.3391,30.417,226330.0
2015-11-17 10:30:00,42.97,43.27,42.95,43.19,336272.0,30.4099,30.6222,30.3957,30.5656,336272.0
2015-11-17 11:00:00,43.19,43.33,43.07,43.28,392228.0,30.5656,30.6647,30.4807,30.6293,392228.0
2015-11-17 11:30:00,43.29,43.38,43.27,43.37,345431.0,30.6364,30.7001,30.6222,30.693,345431.0
2015-11-17 12:00:00,43.37,43.44,43.35,43.37,246812.0,30.693,30.7425,30.6788,30.693,246812.0
2015-11-17 12:30:00,43.36,43.43,43.25,43.34,319174.0,30.6859,30.7354,30.6081,30.6717,319174.0
2015-11-17 13:00:00,43.34,43.41,43.2,43.21,237485.0,30.6717,30.7213,30.5727,30.5797,237485.0
2015-11-17 13:30:00,43.21,43.42,43.19,43.41,300230.0,30.5797,30.7284,30.5656,30.7213,300230.0
2015-11-17 14:00:00,43.42,43.49,43.23,43.24,304460.0,30.7284,30.7779,30.5939,30.601,304460.0
2015-11-17 14:30:00,43.24,43.26,43.11,43.16,357155.0,30.601,30.6151,30.509,30.5444,357155.0
2015-11-17 15:00:00,43.16,43.16,42.97,43.11,403892.0,30.5444,30.5444,30.4099,30.509,403892.0
2015-11-17 15:30:00,43.11,43.15,43.01,43.03,1582694.0,30.509,30.5373,30.4382,30.4524,1582694.0
2015-11-18 09:30:00,43.11,43.32,42.94,43.26,484522.0,30.509,30.6576,30.3887,30.6151,484522.0
2015-11-18 10:00:00,43.27,43.37,43.18,43.24,431633.0,30.6222,30.693,30.5585,30.601,431633.0
2015-11-18 10:30:00,43.25,43.32,43.13,43.28,407743.0,30.6081,30.6576,30.5231,30.6293,407743.0
2015-11-18 11:00:00,43.28,43.43,43.15,43.41,311899.0,30.6293,30.7354,30.5373,30.7213,311899.0
2015-11-18 11:30:00,43.41,43.54,43.38,43.45,248864.0,30.7213,30.8133,30.7001,30.7496,248864.0
2015-11-18 12:00:00,43.45,43.64,43.42,43.62,346932.0,30.7496,30.8841,30.7284,30.8699,346932.0
2015-11-18 12:30:00,43.62,43.64,43.53,43.62,394810.0,30.8699,30.8841,30.8062,30.8699,394810.0
2015-11-18 13:00:00,43.63,43.77,43.61,43.74,514964.0,30.877,30.9761,30.8628,30.9548,514964.0
2015-11-18 13:30:00,43.74,43.77,43.59,43.62,475862.0,30.9548,30.9761,30.8487,30.8699,475862.0
2015-11-18 14:00:00,43.62,43.81,43.57,43.69,757178.0,30.8699,31.0044,30.8345,30.9194,757178.0
2015-11-18 14:30:00,43.69,43.9,43.65,43.89,508661.0,30.9194,31.0681,30.8911,31.061,508661.0
2015-11-18 15:00:00,43.89,43.93,43.82,43.87,620119.0,31.061,31.0893,31.0114,31.0468,620119.0
2015-11-18 15:30:00,43.87,43.98,43.85,43.88,1381976.0,31.0468,31.1247,31.0327,31.0539,1381976.0
2015-11-19 09:30:00,43.91,44.09,43.9,43.98,396570.0,31.0751,31.2025,31.0681,31.1247,396570.0
2015-11-19 10:00:00,43.97,44.02,43.79,43.82,377598.0,31.1176,31.153,30.9902,31.0114,377598.0
2015-11-19 10:30:00,43.82,43.95,43.74,43.95,388306.0,31.0114,31.1034,30.9548,31.1034,388306.0
2015-11-19 11:00:00,43.94,44.08,43.93,44.06,280891.0,31.0964,31.1954,31.0893,31.1813,280891.0
2015-11-19 11:30:00,44.07,44.08,43.92,43.98,404415.0,31.1884,31.1954,31.0822,31.1247,404415.0
2015-11-19 12:00:00,43.98,44.12,43.98,44.12,357405.0,31.1247,31.2238,31.1247,31.2238,357405.0
2015-11-19 12:30:00,44.11,44.21,44.1,44.2,251820.0,31.2167,31.2874,31.2096,31.2804,251820.0
2015-11-19 13:00:00,44.2,44.21,44.12,44.2,285722.0,31.2804,31.2874,31.2238,31.2804,285722.0
2015-11-19 13:30:00,44.2,44.27,44.17,44.19,370597.0,31.2804,31.3299,31.2591,31.2733,370597.0
2015-11-19 14:00:00,44.19,44.2,44.07,44.09,372185.0,31.2733,31.2804,31.1884,31.2025,372185.0
2015-11-19 14:30:00,44.1,44.2,44.06,44.17,333209.0,31.2096,31.2804,31.1813,31.2591,333209.0
2015-11-19 15:00:00,44.17,44.18,44.06,44.15,456105.0,31.2591,31.2662,31.1813,31.245,456105.0
2015-11-19 15:30:00,44.15,44.18,44.09,44.14,1180350.0,31.245,31.2662,31.2025,31.2379,1180350.0
2015-11-20 09:30:00,44.39,44.41,44.25,44.3,1096856.0,31.4148,31.429,31.3158,31.3511,1096856.0
2015-11-20 10:00:00,44.3,44.35,44.21,44.33,407301.0,31.3511,31.3865,31.2874,31.3724,407301.0
2015-11-20 10:30:00,44.34,44.34,44.18,44.27,482012.0,31.3794,31.3794,31.2662,31.3299,482012.0
2015-11-20 11:00:00,44.27,44.36,44.25,44.33,541559.0,31.3299,31.3936,31.3158,31.3724,541559.0
2015-11-20 11:30:00,44.33,44.38,44.31,44.33,392157.0,31.3724,31.4078,31.3582,31.3724,392157.0
2015-11-20 12:00:00,44.33,44.34,44.13,44.15,445576.0,31.3724,31.3794,31.2308,31.245,445576.0
2015-11-20 12:30:00,44.14,44.19,44.1,44.14,274047.0,31.2379,31.2733,31.2096,31.2379,274047.0
2015-11-20 13:00:00,44.14,44.19,44.06,44.07,201509.0,31.2379,31.2733,31.1813,31.1884,201509.0
2015-11-20 13:30:00,44.08,44.1,43.96,44.08,324131.0,31.1954,31.2096,31.1105,31.1954,324131.0
2015-11-20 14:00:00,44.08,44.12,43.99,44.0,271361.0,31.1954,31.2238,31.1318,31.1388,271361.0
2015-11-20 14:30:00,44.0,44.06,43.94,43.95,470037.0,31.1388,31.1813,31.0964,31.1034,470037.0
2015-11-20 15:00:00,43.95,44.07,43.95,44.05,337289.0,31.1034,31.1884,31.1034,31.1742,337289.0
2015-11-20 15:30:00,44.05,44.07,43.98,44.04,1048177.0,31.1742,31.1884,31.1247,31.1671,1048177.0
2015-11-23 09:30:00,44.06,44.12,43.82,43.86,380714.0,31.1813,31.2238,31.0114,31.0398,380714.0
2015-11-23 10:00:00,43.87,44.12,43.84,44.09,351083.0,31.0468,31.2238,31.0256,31.2025,351083.0
2015-11-23 10:30:00,44.1,44.18,44.09,44.15,305178.0,31.2096,31.2662,31.2025,31.245,305178.0
2015-11-23 11:00:00,44.15,44.15,44.06,44.09,235825.0,31.245,31.245,31.1813,31.2025,235825.0
2015-11-23 11:30:00,44.09,44.09,43.99,44.04,333968.0,31.2025,31.2025,31.1318,31.1671,333968.0
2015-11-23 12:00:00,44.04,44.04,43.95,44.01,238396.0,31.1671,31.1671,31.1034,31.1459,238396.0
2015-11-23 12:30:00,44.01,44.01,43.94,43.98,315368.0,31.1459,31.1459,31.0964,31.1247,315368.0
2015-11-23 13:00:00,43.98,43.98,43.88,43.92,244097.0,31.1247,31.1247,31.0539,31.0822,244097.0
2015-11-23 13:30:00,43.93,43.93,43.83,43.85,206787.0,31.0893,31.0893,31.0185,31.0327,206787.0
2015-11-23 14:00:00,43.84,43.87,43.72,43.78,270305.0,31.0256,31.0468,30.9407,30.9831,270305.0
2015-11-23 14:30:00,43.77,43.8,43.69,43.79,414191.0,30.9761,30.9973,30.9194,30.9902,414191.0
2015-11-23 15:00:00,43.79,43.85,43.77,43.81,353476.0,30.9902,31.0327,30.9761,31.0044,353476.0
2015-11-23 15:30:00,43.81,43.87,43.76,43.79,573045.0,31.0044,31.0468,30.969,30.9902,573045.0
2015-11-24 09:30:00,43.57,43.64,43.39,43.61,532676.0,30.8345,30.8841,30.7071,30.8628,532676.0
2015-11-24 10:00:00,43.6,43.67,43.51,43.59,366993.0,30.8558,30.9053,30.7921,30.8487,366993.0
2015-11-24 10:30:00,43.58,43.64,43.4,43.44,613007.0,30.8416,30.8841,30.7142,30.7425,613007.0
2015-11-24 11:00:00,43.45,43.57,43.42,43.5,589298.0,30.7496,30.8345,30.7284,30.785,589298.0
2015-11-24 11:30:00,43.51,43.66,43.51,43.59,337682.0,30.7921,30.8982,30.7921,30.8487,337682.0
2015-11-24 12:00:00,43.59,43.63,43.55,43.57,137057.0,30.8487,30.877,30.8204,30.8345,137057.0
2015-11-24 12:30:00,43.58,43.65,43.52,43.65,238913.0,30.8416,30.8911,30.7991,30.8911,238913.0
2015-11-24 13:00:00,43.65,43.84,43.64,43.82,203681.0,30.8911,31.0256,30.8841,31.0114,203681.0
2015-11-24 13:30:00,43.82,43.88,43.72,43.8,182614.0,31.0114,31.0539,30.9407,30.9973,182614.0
2015-11-24 14:00:00,43.8,43.9,43.77,43.82,335056.0,30.9973,31.0681,30.9761,31.0114,335056.0
2015-11-24 14:30:00,43.82,43.92,43.78,43.88,244518.0,31.0114,31.0822,30.9831,31.0539,244518.0
2015-11-24 15:00:00,43.87,43.99,43.83,43.89,393085.0,31.0468,31.1318,31.0185,31.061,393085.0
2015-11-24 15:30:00,43.89,43.93,43.85,43.86,743955.0,31.061,31.0893,31.0327,31.0398,743955.0
2015-11-25 09:30:00,43.9,43.94,43.71,43.83,591228.0,31.0681,31.0964,30.9336,31.0185,591228.0
2015-11-25 10:00:00,43.83,43.87,43.74,43.79,304804.0,31.0185,31.0468,30.9548,30.9902,304804.0
2015-11-25 10:30:00,43.79,43.86,43.75,43.76,222469.0,30.9902,31.0398,30.9619,30.969,222469.0
2015-11-25 11:00:00,43.76,43.87,43.68,43.85,284945.0,30.969,31.0468,30.9124,31.0327,284945.0
2015-11-25 11:30:00,43.85,43.87,43.67,43.75,268063.0,31.0327,31.0468,30.9053,30.9619,268063.0
2015-11-25 12:00:00,43.76,43.86,43.75,43.84,243093.0,30.969,31.0398,30.9619,31.0256,243093.0
2015-11-25 12:30:00,43.83,43.83,43.73,43.76,176998.0,31.0185,31.0185,30.9478,30.969,176998.0
2015-11-25 13:00:00,43.76,43.79,43.7,43.78,140562.0,30.969,30.9902,30.9265,30.9831,140562.0
2015-11-25 13:30:00,43.78,43.79,43.64,43.67,151578.0,30.9831,30.9902,30.8841,30.9053,151578.0
2015-11-25 14:00:00,43.68,43.76,43.64,43.76,314213.0,30.9124,30.969,30.8841,30.969,314213.0
2015-11-25 14:30:00,43.76,43.85,43.75,43.83,279318.0,30.969,31.0327,30.9619,31.0185,279318.0
2015-11-25 15:00:00,43.83,43.84,43.76,43.8,205089.0,31.0185,31.0256,30.969,30.9973,205089.0
2015-11-25 15:30:00,43.81,43.81,43.73,43.76,442848.0,31.0044,31.0044,30.9478,30.969,442848.0
2015-11-27 09:30:00,43.87,43.91,43.57,43.71,408770.0,31.0468,31.0751,30.8345,30.9336,408770.0
2015-11-27 10:00:00,43.71,43.77,43.63,43.69,161035.0,30.9336,30.9761,30.877,30.9194,161035.0
2015-11-27 10:30:00,43.69,43.84,43.69,43.82,186783.0,30.9194,31.0256,30.9194,31.0114,186783.0
2015-11-27 11:00:00,43.83,43.99,43.82,43.94,212133.0,31.0185,31.1318,31.0114,31.0964,212133.0
2015-11-27 11:30:00,43.94,43.98,43.75,43.8,192522.0,31.0964,31.1247,30.9619,30.9973,192522.0
2015-11-27 12:00:00,43.81,43.86,43.76,43.85,187798.0,31.0044,31.0398,30.969,31.0327,187798.0
2015-11-27 12:30:00,43.86,43.93,43.84,43.89,417648.0,31.0398,31.0893,31.0256,31.061,417648.0
2015-11-30 09:30:00,43.93,44.12,43.89,43.95,560740.0,31.0893,31.2238,31.061,31.1034,560740.0
2015-11-30 10:00:00,43.95,43.95,43.8,43.92,345267.0,31.1034,31.1034,30.9973,31.0822,345267.0
2015-11-30 10:30:00,43.92,44.0,43.84,43.86,373981.0,31.0822,31.1388,31.0256,31.0398,373981.0
2015-11-30 11:00:00,43.86,43.9,43.75,43.77,308881.0,31.0398,31.0681,30.9619,30.9761,308881.0
2015-11-30 11:30:00,43.77,43.84,43.74,43.83,312980.0,30.9761,31.0256,30.9548,31.0185,312980.0
2015-11-30 12:00:00,43.83,43.9,43.8,43.9,190280.0,31.0185,31.0681,30.9973,31.0681,190280.0
2015-11-30 12:30:00,43.9,43.92,43.83,43.85,242218.0,31.0681,31.0822,31.0185,31.0327,242218.0
2015-11-30 13:00:00,43.84,44.01,43.84,43.99,198978.0,31.0256,31.1459,31.0256,31.1318,198978.0
2015-11-30 13:30:00,44.0,44.04,43.97,44.01,153085.0,31.1388,31.1671,31.1176,31.1459,153085.0
2015-11-30 14:00:00,44.01,44.02,43.94,43.98,282935.0,31.1459,31.153,31.0964,31.1247,282935.0
2015-11-30 14:30:00,43.98,43.98,43.82,43.84,232685.0,31.1247,31.1247,31.0114,31.0256,232685.0
2015-11-30 15:00:00,43.84,43.84,43.77,43.8,346113.0,31.0256,31.0256,30.9761,30.9973,346113.0
2015-11-30 15:30:00,43.8,43.93,43.79,43.89,1193900.0,30.9973,31.0893,30.9902,31.061,1193900.0
2015-12-01 09:30:00,44.14,44.43,44.08,44.39,735344.0,31.2379,31.4431,31.1954,31.4148,735344.0
2015-12-01 10:00:00,44.39,44.39,43.92,44.08,558209.0,31.4148,31.4148,31.0822,31.1954,558209.0
2015-12-01 10:30:00,44.09,44.17,44.03,44.12,364119.0,31.2025,31.2591,31.1601,31.2238,364119.0
2015-12-01 11:00:00,44.13,44.13,43.98,44.02,278060.0,31.2308,31.2308,31.1247,31.153,278060.0
2015-12-01 11:30:00,44.03,44.07,43.89,43.98,192568.0,31.1601,31.1884,31.061,31.1247,192568.0
2015-12-01 12:00:00,43.98,44.01,43.94,43.94,149808.0,31.1247,31.1459,31.0964,31.0964,149808.0
2015-12-01 12:30:00,43.95,44.1,43.94,44.08,109115.0,31.1034,31.2096,31.0964,31.1954,109115.0
2015-12-01 13:00:00,44.08,44.08,43.98,44.0,129535.0,31.1954,31.1954,31.1247,31.1388,129535.0
2015-12-01 13:30:00,44.0,44.05,43.97,44.01,136512.0,31.1388,31.1742,31.1176,31.1459,136512.0
2015-12-01 14:00:00,44.02,44.15,44.01,44.14,152581.0,31.153,31.245,31.1459,31.2379,152581.0
2015-12-01 14:30:00,44.14,44.17,44.07,44.12,171107.0,31.2379,31.2591,31.1884,31.2238,171107.0
2015-12-01 15:00:00,44.12,44.19,44.09,44.19,241169.0,31.2238,31.2733,31.2025,31.2733,241169.0
2015-12-01 15:30:00,44.19,44.34,44.16,44.3,881694.0,31.2733,31.3794,31.2521,31.3511,881694.0
2015-12-02 09:30:00,44.36,44.46,44.24,44.3,382551.0,31.3936,31.4644,31.3087,31.3511,382551.0
2015-12-02 10:00:00,44.3,44.36,44.23,44.26,354097.0,31.3511,31.3936,31.3016,31.3228,354097.0
2015-12-02 10:30:00,44.27,44.33,44.25,44.26,207872.0,31.3299,31.3724,31.3158,31.3228,207872.0
2015-12-02 11:00:00,44.26,44.27,44.12,44.14,357424.0,31.3228,31.3299,31.2238,31.2379,357424.0
2015-12-02 11:30:00,44.14,44.2,44.09,44.12,230926.0,31.2379,31.2804,31.2025,31.2238,230926.0
2015-12-02 12:00:00,44.11,44.29,44.11,44.27,211166.0,31.2167,31.3441,31.2167,31.3299,211166.0
2015-12-02 12:30:00,44.27,44.33,44.14,44.16,256673.0,31.3299,31.3724,31.2379,31.2521,256673.0
2015-12-02 13:00:00,44.15,44.25,44.13,44.22,271591.0,31.245,31.3158,31.2308,31.2945,271591.0
2015-12-02 13:30:00,44.21,44.24,44.01,44.04,317844.0,31.2874,31.3087,31.1459,31.1671,317844.0
2015-12-02 14:00:00,44.04,44.04,43.91,43.95,210425.0,31.1671,31.1671,31.0751,31.1034,210425.0
2015-12-02 14:30:00,43.95,43.97,43.69,43.71,432056.0,31.1034,31.1176,30.9194,30.9336,432056.0
2015-12-02 15:00:00,43.71,43.78,43.68,43.76,460566.0,30.9336,30.9831,30.9124,30.969,460566.0
2015-12-02 15:30:00,43.75,43.79,43.7,43.77,1211021.0,30.9619,30.9902,30.9265,30.9761,1211021.0
2015-12-03 09:30:00,43.97,43.98,43.7,43.71,381850.0,31.1176,31.1247,30.9265,30.9336,381850.0
2015-12-03 10:00:00,43.71,43.71,43.53,43.64,294534.0,30.9336,30.9336,30.8062,30.8841,294534.0
2015-12-03 10:30:00,43.64,43.7,43.54,43.59,161360.0,30.8841,30.9265,30.8133,30.8487,161360.0
2015-12-03 11:00:00,43.59,43.88,43.58,43.78,275026.0,30.8487,31.0539,30.8416,30.9831,275026.0
2015-12-03 11:30:00,43.8,43.82,43.66,43.76,213114.0,30.9973,31.0114,30.8982,30.969,213114.0
2015-12-03 12:00:00,43.77,43.78,43.55,43.58,285896.0,30.9761,30.9831,30.8204,30.8416,285896.0
2015-12-03 12:30:00,43.58,43.66,43.45,43.46,301970.0,30.8416,30.8982,30.7496,30.7567,301970.0
2015-12-03 13:00:00,43.46,43.65,43.42,43.62,166306.0,30.7567,30.8911,30.7284,30.8699,166306.0
2015-12-03 13:30:00,43.62,43.63,43.37,43.39,193068.0,30.8699,30.877,30.693,30.7071,193068.0
2015-12-03 14:00:00,43.38,43.47,43.31,43.32,244294.0,30.7001,30.7637,30.6505,30.6576,244294.0
2015-12-03 14:30:00,43.32,43.33,43.15,43.28,331702.0,30.6576,30.6647,30.5373,30.6293,331702.0
2015-12-03 15:00:00,43.28,43.31,43.11,43.14,453534.0,30.6293,30.6505,30.509,30.5302,453534.0
2015-12-03 15:30:00,43.14,43.3,43.05,43.2,1121943.0,30.5302,30.6434,30.4665,30.5727,1121943.0
2015-12-04 09:30:00,43.46,44.04,43.37,44.0,1138579.0,30.7567,31.1671,30.693,31.1388,1138579.0
2015-12-04 10:00:00,44.0,44.02,43.87,43.9,521665.0,31.1388,31.153,31.0468,31.0681,521665.0
2015-12-04 10:30:00,43.91,44.07,43.88,44.0,888416.0,31.0751,31.1884,31.0539,31.1388,888416.0
2015-12-04 11:00:00,44.01,44.02,43.92,43.93,325691.0,31.1459,31.153,31.0822,31.0893,325691.0
2015-12-04 11:30:00,43.93,43.99,43.88,43.92,225983.0,31.0893,31.1318,31.0539,31.0822,225983.0
2015-12-04 12:00:00,43.92,44.02,43.89,43.97,174900.0,31.0822,31.153,31.061,31.1176,174900.0
2015-12-04 12:30:00,43.98,44.2,43.96,44.18,927817.0,31.1247,31.2804,31.1105,31.2662,927817.0
2015-12-04 13:00:00,44.19,44.3,44.16,44.19,349685.0,31.2733,31.3511,31.2521,31.2733,349685.0
2015-12-04 13:30:00,44.19,44.31,44.14,44.3,341979.0,31.2733,31.3582,31.2379,31.3511,341979.0
2015-12-04 14:00:00,44.3,44.31,44.16,44.29,214853.0,31.3511,31.3582,31.2521,31.3441,214853.0
2015-12-04 14:30:00,44.29,44.36,44.26,44.36,357764.0,31.3441,31.3936,31.3228,31.3936,357764.0
2015-12-04 15:00:00,44.36,44.42,44.27,44.31,457320.0,31.3936,31.4361,31.3299,31.3582,457320.0
2015-12-04 15:30:00,44.31,44.34,44.21,44.32,1142534.0,31.3582,31.3794,31.2874,31.3653,1142534.0
2015-12-07 09:30:00,44.09,44.37,44.05,44.33,576686.0,31.2025,31.4007,31.1742,31.3724,576686.0
2015-12-07 10:00:00,44.32,44.37,44.21,44.29,379357.0,31.3653,31.4007,31.2874,31.3441,379357.0
2015-12-07 10:30:00,44.29,44.3,44.05,44.17,440952.0,31.3441,31.3511,31.1742,31.2591,440952.0
2015-12-07 11:00:00,44.16,44.18,43.87,43.89,563588.0,31.2521,31.2662,31.0468,31.061,563588.0
2015-12-07 11:30:00,43.9,44.07,43.88,44.05,219011.0,31.0681,31.1884,31.0539,31.1742,219011.0
2015-12-07 12:00:00,44.04,44.05,43.87,43.87,245127.0,31.1671,31.1742,31.0468,31.0468,245127.0
2015-12-07 12:30:00,43.87,43.87,43.78,43.81,347957.0,31.0468,31.0468,30.9831,31.0044,347957.0
2015-12-07 13:00:00,43.82,43.99,43.76,43.98,191747.0,31.0114,31.1318,30.969,31.1247,191747.0
2015-12-07 13:30:00,43.98,43.99,43.85,43.95,165702.0,31.1247,31.1318,31.0327,31.1034,165702.0
2015-12-07 14:00:00,43.95,44.09,43.92,43.99,228063.0,31.1034,31.2025,31.0822,31.1318,228063.0
2015-12-07 14:30:00,43.99,44.04,43.9,43.91,176149.0,31.1318,31.1671,31.0681,31.0751,176149.0
2015-12-07 15:00:00,43.9,43.99,43.88,43.98,276909.0,31.0681,31.1318,31.0539,31.1247,276909.0
2015-12-07 15:30:00,43.98,44.17,43.93,44.12,967362.0,31.1247,31.2591,31.0893,31.2238,967362.0
2015-12-08 09:30:00,43.83,43.87,43.49,43.68,625462.0,31.0185,31.0468,30.7779,30.9124,625462.0
2015-12-08 10:00:00,43.68,43.78,43.59,43.59,548107.0,30.9124,30.9831,30.8487,30.8487,548107.0
2015-12-08 10:30:00,43.59,43.84,43.55,43.79,367877.0,30.8487,31.0256,30.8204,30.9902,367877.0
2015-12-08 11:00:00,43.79,44.02,43.78,43.8,440191.0,30.9902,31.153,30.9831,30.9973,440191.0
2015-12-08 11:30:00,43.8,43.82,43.68,43.73,406229.0,30.9973,31.0114,30.9124,30.9478,406229.0
2015-12-08 12:00:00,43.72,43.73,43.51,43.57,294447.0,30.9407,30.9478,30.7921,30.8345,294447.0
2015-12-08 12:30:00,43.56,43.6,43.52,43.57,266949.0,30.8274,30.8558,30.7991,30.8345,266949.0
2015-12-08 13:00:00,43.57,43.59,43.43,43.49,181370.0,30.8345,30.8487,30.7354,30.7779,181370.0
2015-12-08 13:30:00,43.48,43.55,43.46,43.5,224890.0,30.7708,30.8204,30.7567,30.785,224890.0
2015-12-08 14:00:00,43.49,43.62,43.43,43.46,331522.0,30.7779,30.8699,30.7354,30.7567,331522.0
2015-12-08 14:30:00,43.45,43.53,43.39,43.45,551793.0,30.7496,30.8062,30.7071,30.7496,551793.0
2015-12-08 15:00:00,43.45,43.46,43.36,43.41,490262.0,30.7496,30.7567,30.6859,30.7213,490262.0
2015-12-08 15:30:00,43.41,43.62,43.36,43.55,1151214.0,30.7213,30.8699,30.6859,30.8204,1151214.0
2015-12-09 09:30:00,43.24,43.58,43.17,43.46,537544.0,30.601,30.8416,30.5514,30.7567,537544.0
2015-12-09 10:00:00,43.46,43.7,43.4,43.58,534077.0,30.7567,30.9265,30.7142,30.8416,534077.0
2015-12-09 10:30:00,43.58,43.81,43.58,43.71,406152.0,30.8416,31.0044,30.8416,30.9336,406152.0
2015-12-09 11:00:00,43.71,43.72,43.36,43.37,306234.0,30.9336,30.9407,30.6859,30.693,306234.0
2015-12-09 11:30:00,43.38,43.39,43.09,43.18,451926.0,30.7001,30.7071,30.4948,30.5585,451926.0
2015-12-09 12:00:00,43.19,43.23,42.95,42.98,252093.0,30.5656,30.5939,30.3957,30.417,252093.0
2015-12-09 12:30:00,42.98,42.99,42.76,42.79,283887.0,30.417,30.4241,30.2613,30.2825,283887.0
2015-12-09 13:00:00,42.79,42.9,42.72,42.8,360045.0,30.2825,30.3604,30.233,30.2896,360045.0
2015-12-09 13:30:00,42.8,42.97,42.73,42.91,353294.0,30.2896,30.4099,30.2401,30.3674,353294.0
2015-12-09 14:00:00,42.91,43.0,42.85,42.89,235632.0,30.3674,30.4311,30.325,30.3533,235632.0
2015-12-09 14:30:00,42.89,42.93,42.78,42.81,370487.0,30.3533,30.3816,30.2754,30.2967,370487.0
2015-12-09 15:00:00,42.8,43.06,42.79,43.01,396225.0,30.2896,30.4736,30.2825,30.4382,396225.0
2015-12-09 15:30:00,43.02,43.16,42.97,43.03,924930.0,30.4453,30.5444,30.4099,30.4524,924930.0
2015-12-10 09:30:00,43.06,43.23,42.79,43.08,590865.0,30.4736,30.5939,30.2825,30.4877,590865.0
2015-12-10 10:00:00,43.08,43.32,43.02,43.25,456916.0,30.4877,30.6576,30.4453,30.6081,456916.0
2015-12-10 10:30:00,43.25,43.5,43.24,43.31,261615.0,30.6081,30.785,30.601,30.6505,261615.0
2015-12-10 11:00:00,43.31,43.51,43.3,43.46,217991.0,30.6505,30.7921,30.6434,30.7567,217991.0
2015-12-10 11:30:00,43.45,43.46,43.27,43.36,160518.0,30.7496,30.7567,30.6222,30.6859,160518.0
2015-12-10 12:00:00,43.34,43.4,43.22,43.34,224119.0,30.6717,30.7142,30.5868,30.6717,224119.0
2015-12-10 12:30:00,43.35,43.44,43.26,43.43,521823.0,30.6788,30.7425,30.6151,30.7354,521823.0
2015-12-10 13:00:00,43.43,43.43,43.32,43.36,104130.0,30.7354,30.7354,30.6576,30.6859,104130.0
2015-12-10 13:30:00,43.37,43.42,43.33,43.34,164937.0,30.693,30.7284,30.6647,30.6717,164937.0
2015-12-10 14:00:00,43.33,43.58,43.32,43.58,248319.0,30.6647,30.8416,30.6576,30.8416,248319.0
2015-12-10 14:30:00,43.58,43.59,43.4,43.44,357995.0,30.8416,30.8487,30.7142,30.7425,357995.0
2015-12-10 15:00:00,43.44,43.45,43.26,43.33,334775.0,30.7425,30.7496,30.6151,30.6647,334775.0
2015-12-10 15:30:00,43.33,43.36,43.12,43.2,950512.0,30.6647,30.6859,30.5161,30.5727,950512.0
2015-12-11 09:30:00,42.56,42.62,42.45,42.49,655156.0,30.1197,30.1622,30.0419,30.0702,655156.0
2015-12-11 10:00:00,42.49,42.73,42.47,42.71,360621.0,30.0702,30.2401,30.056,30.2259,360621.0
2015-12-11 10:30:00,42.72,42.77,42.45,42.47,310951.0,30.233,30.2684,30.0419,30.056,310951.0
2015-12-11 11:00:00,42.45,42.59,42.43,42.52,261216.0,30.0419,30.141,30.0277,30.0914,261216.0
2015-12-11 11:30:00,42.53,42.61,42.42,42.47,203796.0,30.0985,30.1551,30.0207,30.056,203796.0
2015-12-11 12:00:00,42.47,42.51,42.32,42.37,266209.0,30.056,30.0844,29.9499,29.9853,266209.0
2015-12-11 12:30:00,42.37,42.4,42.23,42.27,394057.0,29.9853,30.0065,29.8862,29.9145,394057.0
2015-12-11 13:00:00,42.28,42.43,42.24,42.31,289056.0,29.9216,30.0277,29.8933,29.9428,289056.0
2015-12-11 13:30:00,42.3,42.35,42.24,42.25,305673.0,29.9357,29.9711,29.8933,29.9004,305673.0
2015-12-11 14:00:00,42.25,42.4,42.2,42.25,428572.0,29.9004,30.0065,29.865,29.9004,428572.0
2015-12-11 14:30:00,42.25,42.34,42.23,42.29,363208.0,29.9004,29.964,29.8862,29.9287,363208.0
2015-12-11 15:00:00,42.29,42.33,41.94,42.1,502157.0,29.9287,29.957,29.681,29.7942,502157.0
2015-12-11 15:30:00,42.1,42.25,42.06,42.22,1022153.0,29.7942,29.9004,29.7659,29.8791,1022153.0
2015-12-14 09:30:00,42.3,42.56,42.08,42.1,539686.0,29.9357,30.1197,29.78,29.7942,539686.0
2015-12-14 10:00:00,42.1,42.54,42.01,42.06,636011.0,29.7942,30.1056,29.7305,29.7659,636011.0
2015-12-14 10:30:00,42.06,42.24,42.0,42.1,267729.0,29.7659,29.8933,29.7234,29.7942,267729.0
2015-12-14 11:00:00,42.1,42.11,41.84,41.93,332819.0,29.7942,29.8013,29.6102,29.6739,332819.0
2015-12-14 11:30:00,41.92,42.11,41.86,42.08,441124.0,29.6668,29.8013,29.6244,29.78,441124.0
2015-12-14 12:00:00,42.09,42.32,42.06,42.3,385200.0,29.7871,29.9499,29.7659,29.9357,385200.0
2015-12-14 12:30:00,42.3,42.41,42.12,42.39,346944.0,29.9357,30.0136,29.8084,29.9994,346944.0
2015-12-14 13:00:00,42.39,42.42,42.14,42.22,265810.0,29.9994,30.0207,29.8225,29.8791,265810.0
2015-12-14 13:30:00,42.21,42.26,42.08,42.18,297256.0,29.872,29.9074,29.78,29.8508,297256.0
2015-12-14 14:00:00,42.19,42.24,42.08,42.13,243101.0,29.8579,29.8933,29.78,29.8154,243101.0
2015-12-14 14:30:00,42.13,42.32,42.08,42.23,475206.0,29.8154,29.9499,29.78,29.8862,475206.0
2015-12-14 15:00:00,42.23,42.24,42.09,42.22,430196.0,29.8862,29.8933,29.7871,29.8791,430196.0
2015-12-14 15:30:00,42.22,42.48,42.18,42.45,1348171.0,29.8791,30.0631,29.8508,30.0419,1348171.0
2015-12-15 09:30:00,42.99,43.46,42.92,43.32,774828.0,30.4241,30.7567,30.3745,30.6576,774828.0
2015-12-15 10:00:00,43.32,43.43,43.25,43.4,376039.0,30.6576,30.7354,30.6081,30.7142,376039.0
2015-12-15 10:30:00,43.4,43.59,43.29,43.52,442874.0,30.7142,30.8487,30.6364,30.7991,442874.0
2015-12-15 11:00:00,43.51,43.63,43.5,43.62,450551.0,30.7921,30.877,30.785,30.8699,450551.0
2015-12-15 11:30:00,43.62,43.69,43.4,43.53,378525.0,30.8699,30.9194,30.7142,30.8062,378525.0
2015-12-15 12:00:00,43.52,43.61,43.5,43.56,218912.0,30.7991,30.8628,30.785,30.8274,218912.0
2015-12-15 12:30:00,43.55,43.78,43.55,43.77,318144.0,30.8204,30.9831,30.8204,30.9761,318144.0
2015-12-15 13:00:00,43.77,43.82,43.64,43.68,199945.0,30.9761,31.0114,30.8841,30.9124,199945.0
2015-12-15 13:30:00,43.67,43.84,43.62,43.79,224329.0,30.9053,31.0256,30.8699,30.9902,224329.0
2015-12-15 14:00:00,43.79,43.84,43.71,43.74,346879.0,30.9902,31.0256,30.9336,30.9548,346879.0
2015-12-15 14:30:00,43.75,43.81,43.7,43.73,326561.0,30.9619,31.0044,30.9265,30.9478,326561.0
2015-12-15 15:00:00,43.73,43.73,43.59,43.65,533175.0,30.9478,30.9478,30.8487,30.8911,533175.0
2015-12-15 15:30:00,43.66,43.73,43.56,43.66,1035696.0,30.8982,30.9478,30.8274,30.8982,1035696.0
2015-12-16 09:30:00,43.93,44.11,43.71,43.72,719590.0,31.0893,31.2167,30.9336,30.9407,719590.0
2015-12-16 10:00:00,43.72,43.9,43.68,43.78,359022.0,30.9407,31.0681,30.9124,30.9831,359022.0
2015-12-16 10:30:00,43.78,43.79,43.6,43.71,451345.0,30.9831,30.9902,30.8558,30.9336,451345.0
2015-12-16 11:00:00,43.7,43.76,43.6,43.64,513442.0,30.9265,30.969,30.8558,30.8841,513442.0
2015-12-16 11:30:00,43.63,43.82,43.63,43.76,305436.0,30.877,31.0114,30.877,30.969,305436.0
2015-12-16 12:00:00,43.76,43.89,43.75,43.84,274467.0,30.969,31.061,30.9619,31.0256,274467.0
2015-12-16 12:30:00,43.83,43.96,43.75,43.8,587500.0,31.0185,31.1105,30.9619,30.9973,587500.0
2015-12-16 13:00:00,43.8,43.97,43.75,43.96,830169.0,30.9973,31.1176,30.9619,31.1105,830169.0
2015-12-16 13:30:00,43.96,44.08,43.88,44.02,916569.0,31.1105,31.1954,31.0539,31.153,916569.0
2015-12-16 14:00:00,43.99,44.32,43.51,43.56,1809317.0,31.1318,31.3653,30.7921,30.8274,1809317.0
2015-12-16 14:30:00,43.57,44.32,43.41,44.29,622691.0,30.8345,31.3653,30.7213,31.3441,622691.0
2015-12-16 15:00:00,44.3,44.37,44.07,44.37,530300.0,31.3511,31.4007,31.1884,31.4007,530300.0
2015-12-16 15:30:00,44.37,44.49,44.33,44.34,1120189.0,31.4007,31.4856,31.3724,31.3794,1120189.0
2015-12-17 09:30:00,44.52,44.58,44.31,44.48,640033.0,31.5068,31.5493,31.3582,31.4785,640033.0
2015-12-17 10:00:00,44.49,44.52,44.22,44.33,365608.0,31.4856,31.5068,31.2945,31.3724,365608.0
2015-12-17 10:30:00,44.34,44.41,44.13,44.19,422317.0,31.3794,31.429,31.2308,31.2733,422317.0
2015-12-17 11:00:00,44.18,44.26,44.0,44.07,382285.0,31.2662,31.3228,31.1388,31.1884,382285.0
2015-12-17 11:30:00,44.07,44.23,44.01,44.05,298113.0,31.1884,31.3016,31.1459,31.1742,298113.0
2015-12-17 12:00:00,44.05,44.11,43.96,43.97,230092.0,31.1742,31.2167,31.1105,31.1176,230092.0
2015-12-17 12:30:00,43.98,44.01,43.84,43.89,231462.0,31.1247,31.1459,31.0256,31.061,231462.0
2015-12-17 13:00:00,43.88,44.08,43.87,44.0,448783.0,31.0539,31.1954,31.0468,31.1388,448783.0
2015-12-17 13:30:00,43.99,44.09,43.97,44.06,333777.0,31.1318,31.2025,31.1176,31.1813,333777.0
2015-12-17 14:00:00,44.06,44.2,44.03,44.11,412599.0,31.1813,31.2804,31.1601,31.2167,412599.0
2015-12-17 14:30:00,44.11,44.12,43.92,44.03,357660.0,31.2167,31.2238,31.0822,31.1601,357660.0
2015-12-17 15:00:00,44.03,44.08,43.92,43.99,470879.0,31.1601,31.1954,31.0822,31.1318,470879.0
2015-12-17 15:30:00,43.98,44.12,43.83,43.85,1107448.0,31.1247,31.2238,31.0185,31.0327,1107448.0
2015-12-18 09:30:00,43.54,43.58,43.0,43.3,1504257.0,30.8133,30.8416,30.4311,30.6434,1504257.0
2015-12-18 10:00:00,43.31,43.36,43.11,43.16,450764.0,30.6505,30.6859,30.509,30.5444,450764.0
2015-12-18 10:30:00,43.16,43.27,43.02,43.27,971715.0,30.5444,30.6222,30.4453,30.6222,971715.0
2015-12-18 11:00:00,43.28,43.37,43.18,43.2,562459.0,30.6293,30.693,30.5585,30.5727,562459.0
2015-12-18 11:30:00,43.2,43.23,42.94,42.96,277660.0,30.5727,30.5939,30.3887,30.4028,277660.0
2015-12-18 12:00:00,42.97,43.01,42.81,42.86,487184.0,30.4099,30.4382,30.2967,30.3321,487184.0
2015-12-18 12:30:00,42.86,42.86,42.71,42.76,430724.0,30.3321,30.3321,30.2259,30.2613,430724.0
2015-12-18 13:00:00,42.76,42.85,42.73,42.8,461233.0,30.2613,30.325,30.2401,30.2896,461233.0
2015-12-18 13:30:00,42.8,42.83,42.71,42.79,396968.0,30.2896,30.3108,30.2259,30.2825,396968.0
2015-12-18 14:00:00,42.79,42.94,42.76,42.91,558338.0,30.2825,30.3887,30.2613,30.3674,558338.0
2015-12-18 14:30:00,42.91,42.92,42.66,42.66,435607.0,30.3674,30.3745,30.1905,30.1905,435607.0
2015-12-18 15:00:00,42.67,42.75,42.55,42.6,994162.0,30.1976,30.2542,30.1127,30.148,994162.0
2015-12-18 15:30:00,42.6,42.71,42.35,42.36,2316912.0,30.148,30.2259,29.9711,29.9782,2316912.0
2015-12-21 09:30:00,42.66,42.98,42.63,42.64,549163.0,30.1905,30.417,30.1693,30.1764,549163.0
2015-12-21 10:00:00,42.65,42.8,42.64,42.71,339115.0,30.1834,30.2896,30.1764,30.2259,339115.0
2015-12-21 10:30:00,42.72,42.77,42.63,42.7,257410.0,30.233,30.2684,30.1693,30.2188,257410.0
2015-12-21 11:00:00,42.7,42.74,42.47,42.54,300700.0,30.2188,30.2471,30.056,30.1056,300700.0
2015-12-21 11:30:00,42.54,42.54,42.21,42.3,412013.0,30.1056,30.1056,29.872,29.9357,412013.0
2015-12-21 12:00:00,42.3,42.34,42.18,42.22,291892.0,29.9357,29.964,29.8508,29.8791,291892.0
2015-12-21 12:30:00,42.22,42.48,42.22,42.42,348248.0,29.8791,30.0631,29.8791,30.0207,348248.0
2015-12-21 13:00:00,42.42,42.48,42.38,42.41,176187.0,30.0207,30.0631,29.9924,30.0136,176187.0
2015-12-21 13:30:00,42.42,42.53,42.41,42.42,222208.0,30.0207,30.0985,30.0136,30.0207,222208.0
2015-12-21 14:00:00,42.42,42.46,42.3,42.32,208990.0,30.0207,30.049,29.9357,29.9499,208990.0
2015-12-21 14:30:00,42.31,42.34,42.22,42.23,280767.0,29.9428,29.964,29.8791,29.8862,280767.0
2015-12-21 15:00:00,42.23,42.31,42.16,42.24,388705.0,29.8862,29.9428,29.8367,29.8933,388705.0
2015-12-21 15:30:00,42.24,42.6,42.21,42.6,965642.0,29.8933,30.148,29.872,30.148,965642.0
2015-12-22 09:30:00,42.91,42.92,42.25,42.25,414663.0,30.3674,30.3745,29.9004,29.9004,414663.0
2015-12-22 10:00:00,42.26,42.42,42.17,42.39,350815.0,29.9074,30.0207,29.8437,29.9994,350815.0
2015-12-22 10:30:00,42.39,42.4,42.26,42.28,290501.0,29.9994,30.0065,29.9074,29.9216,290501.0
2015-12-22 11:00:00,42.28,42.38,42.22,42.25,229154.0,29.9216,29.9924,29.8791,29.9004,229154.0
2015-12-22 11:30:00,42.25,42.47,42.25,42.36,227538.0,29.9004,30.056,29.9004,29.9782,227538.0
2015-12-22 12:00:00,42.37,42.4,42.28,42.36,170197.0,29.9853,30.0065,29.9216,29.9782,170197.0
2015-12-22 12:30:00,42.35,42.54,42.35,42.54,290552.0,29.9711,30.1056,29.9711,30.1056,290552.0
2015-12-22 13:00:00,42.54,42.62,42.44,42.62,192118.0,30.1056,30.1622,30.0348,30.1622,192118.0
2015-12-22 13:30:00,42.61,42.65,42.49,42.64,163979.0,30.1551,30.1834,30.0702,30.1764,163979.0
2015-12-22 14:00:00,42.65,42.69,42.6,42.6,224229.0,30.1834,30.2117,30.148,30.148,224229.0
2015-12-22 14:30:00,42.6,42.7,42.6,42.7,183545.0,30.148,30.2188,30.148,30.2188,183545.0
2015-12-22 15:00:00,42.7,42.87,42.68,42.78,325359.0,30.2188,30.3391,30.2047,30.2754,325359.0
2015-12-22 15:30:00,42.78,42.84,42.62,42.71,1181115.0,30.2754,30.3179,30.1622,30.2259,1181115.0
2015-12-23 09:30:00,43.09,43.13,42.87,43.05,497099.0,30.4948,30.5231,30.3391,30.4665,497099.0
2015-12-23 10:00:00,43.05,43.13,42.99,43.04,287458.0,30.4665,30.5231,30.4241,30.4594,287458.0
2015-12-23 10:30:00,43.04,43.26,43.03,43.26,247614.0,30.4594,30.6151,30.4524,30.6151,247614.0
2015-12-23 11:00:00,43.26,43.26,43.17,43.24,196674.0,30.6151,30.6151,30.5514,30.601,196674.0
2015-12-23 11:30:00,43.25,43.27,43.16,43.17,194026.0,30.6081,30.6222,30.5444,30.5514,194026.0
2015-12-23 12:00:00,43.17,43.35,43.17,43.3,287439.0,30.5514,30.6788,30.5514,30.6434,287439.0
2015-12-23 12:30:00,43.3,43.34,43.24,43.31,287699.0,30.6434,30.6717,30.601,30.6505,287699.0
2015-12-23 13:00:00,43.32,43.37,43.28,43.32,246352.0,30.6576,30.693,30.6293,30.6576,246352.0
2015-12-23 13:30:00,43.32,43.35,43.26,43.33,268690.0,30.6576,30.6788,30.6151,30.6647,268690.0
2015-12-23 14:00:00,43.33,43.43,43.31,43.4,264449.0,30.6647,30.7354,30.6505,30.7142,264449.0
2015-12-23 14:30:00,43.4,43.49,43.38,43.44,257460.0,30.7142,30.7779,30.7001,30.7425,257460.0
2015-12-23 15:00:00,43.44,43.48,43.39,43.45,316431.0,30.7425,30.7708,30.7071,30.7496,316431.0
2015-12-23 15:30:00,43.44,43.49,43.34,43.46,820971.0,30.7425,30.7779,30.6717,30.7567,820971.0
2015-12-24 09:30:00,43.38,43.5,43.37,43.41,205177.0,30.7001,30.785,30.693,30.7213,205177.0
2015-12-24 10:00:00,43.41,43.55,43.35,43.52,187983.0,30.7213,30.8204,30.6788,30.7991,187983.0
2015-12-24 10:30:00,43.51,43.54,43.46,43.52,209440.0,30.7921,30.8133,30.7567,30.7991,209440.0
2015-12-24 11:00:00,43.53,43.55,43.48,43.5,210068.0,30.8062,30.8204,30.7708,30.785,210068.0
2015-12-24 11:30:00,43.51,43.56,43.46,43.56,306028.0,30.7921,30.8274,30.7567,30.8274,306028.0
2015-12-24 12:00:00,43.56,43.59,43.53,43.56,223531.0,30.8274,30.8487,30.8062,30.8274,223531.0
2015-12-24 12:30:00,43.56,43.59,43.39,43.4,463447.0,30.8274,30.8487,30.7071,30.7142,463447.0
2015-12-28 09:30:00,43.24,43.35,42.98,43.03,357051.0,30.601,30.6788,30.417,30.4524,357051.0
2015-12-28 10:00:00,43.02,43.03,42.83,42.85,609226.0,30.4453,30.4524,30.3108,30.325,609226.0
2015-12-28 10:30:00,42.85,42.88,42.73,42.85,295608.0,30.325,30.3462,30.2401,30.325,295608.0
2015-12-28 11:00:00,42.84,42.89,42.77,42.8,324035.0,30.3179,30.3533,30.2684,30.2896,324035.0
2015-12-28 11:30:00,42.8,42.87,42.78,42.79,333964.0,30.2896,30.3391,30.2754,30.2825,333964.0
2015-12-28 12:00:00,42.8,42.86,42.75,42.79,233129.0,30.2896,30.3321,30.2542,30.2825,233129.0
2015-12-28 12:30:00,42.79,42.93,42.76,42.85,225824.0,30.2825,30.3816,30.2613,30.325,225824.0
2015-12-28 13:00:00,42.85,43.03,42.85,43.02,224236.0,30.325,30.4524,30.325,30.4453,224236.0
2015-12-28 13:30:00,43.02,43.09,42.95,42.97,241377.0,30.4453,30.4948,30.3957,30.4099,241377.0
2015-12-28 14:00:00,42.97,43.14,42.97,43.14,260149.0,30.4099,30.5302,30.4099,30.5302,260149.0
2015-12-28 14:30:00,43.14,43.15,43.05,43.1,344025.0,30.5302,30.5373,30.4665,30.5019,344025.0
2015-12-28 15:00:00,43.09,43.12,42.99,43.06,510408.0,30.4948,30.5161,30.4241,30.4736,510408.0
2015-12-28 15:30:00,43.06,43.11,43.02,43.06,1289120.0,30.4736,30.509,30.4453,30.4736,1289120.0
2015-12-29 09:30:00,43.15,43.37,43.1,43.37,415464.0,30.7162,30.8728,30.6806,30.8728,415464.0
2015-12-29 10:00:00,43.37,43.43,43.33,43.42,261053.0,30.8728,30.9155,30.8443,30.9084,261053.0
2015-12-29 10:30:00,43.42,43.44,43.24,43.24,309078.0,30.9084,30.9227,30.7803,30.7803,309078.0
2015-12-29 11:00:00,43.24,43.31,43.21,43.28,246408.0,30.7803,30.8301,30.7589,30.8088,246408.0
2015-12-29 11:30:00,43.27,43.29,43.14,43.23,250235.0,30.8016,30.8159,30.7091,30.7732,250235.0
2015-12-29 12:00:00,43.23,43.29,43.18,43.25,240650.0,30.7732,30.8159,30.7376,30.7874,240650.0
2015-12-29 12:30:00,43.25,43.31,43.23,43.3,151215.0,30.7874,30.8301,30.7732,30.823,151215.0
2015-12-29 13:00:00,43.3,43.47,43.29,43.47,356915.0,30.823,30.944,30.8159,30.944,356915.0
2015-12-29 13:30:00,43.47,43.56,43.45,43.51,315810.0,30.944,31.0081,30.9298,30.9725,315810.0
2015-12-29 14:00:00,43.5,43.52,43.43,43.48,182962.0,30.9654,30.9796,30.9155,30.9511,182962.0
2015-12-29 14:30:00,43.49,43.6,43.42,43.58,371937.0,30.9582,31.0365,30.9084,31.0223,371937.0
2015-12-29 15:00:00,43.58,43.61,43.52,43.59,357413.0,31.0223,31.0437,30.9796,31.0294,357413.0
2015-12-29 15:30:00,43.6,43.6,43.45,43.52,783987.0,31.0365,31.0365,30.9298,30.9796,783987.0
2015-12-30 09:30:00,43.37,43.51,43.05,43.18,379276.0,30.8728,30.9725,30.645,30.7376,379276.0
2015-12-30 10:00:00,43.18,43.22,43.04,43.04,295151.0,30.7376,30.766,30.6379,30.6379,295151.0
2015-12-30 10:30:00,43.04,43.14,43.01,43.11,212222.0,30.6379,30.7091,30.6166,30.6877,212222.0
2015-12-30 11:00:00,43.11,43.18,43.1,43.18,317538.0,30.6877,30.7376,30.6806,30.7376,317538.0
2015-12-30 11:30:00,43.17,43.18,43.05,43.09,203376.0,30.7305,30.7376,30.645,30.6735,203376.0
2015-12-30 12:00:00,43.09,43.12,43.03,43.04,169106.0,30.6735,30.6949,30.6308,30.6379,169106.0
2015-12-30 12:30:00,43.04,43.1,43.0,43.09,212214.0,30.6379,30.6806,30.6094,30.6735,212214.0
2015-12-30 13:00:00,43.09,43.12,42.99,43.04,189758.0,30.6735,30.6949,30.6023,30.6379,189758.0
2015-12-30 13:30:00,43.05,43.17,43.03,43.13,414281.0,30.645,30.7305,30.6308,30.702,414281.0
2015-12-30 14:00:00,43.13,43.19,43.13,43.19,285937.0,30.702,30.7447,30.702,30.7447,285937.0
2015-12-30 14:30:00,43.18,43.22,43.15,43.18,266025.0,30.7376,30.766,30.7162,30.7376,266025.0
2015-12-30 15:00:00,43.19,43.19,43.13,43.16,337129.0,30.7447,30.7447,30.702,30.7233,337129.0
2015-12-30 15:30:00,43.16,43.17,42.97,43.0,844872.0,30.7233,30.7305,30.5881,30.6094,844872.0
2015-12-31 09:30:00,42.79,42.95,42.76,42.93,244436.0,30.4599,30.5738,30.4386,30.5596,244436.0
2015-12-31 10:00:00,42.93,42.95,42.75,42.76,173433.0,30.5596,30.5738,30.4315,30.4386,173433.0
2015-12-31 10:30:00,42.77,42.83,42.66,42.83,244097.0,30.4457,30.4884,30.3674,30.4884,244097.0
2015-12-31 11:00:00,42.83,42.92,42.81,42.89,234230.0,30.4884,30.5525,30.4742,30.5311,234230.0
2015-12-31 11:30:00,42.88,43.08,42.85,43.05,253246.0,30.524,30.6664,30.5027,30.645,253246.0
2015-12-31 12:00:00,43.07,43.13,43.02,43.11,239317.0,30.6593,30.702,30.6237,30.6877,239317.0
2015-12-31 12:30:00,43.11,43.12,43.03,43.04,149157.0,30.6877,30.6949,30.6308,30.6379,149157.0
2015-12-31 13:00:00,43.03,43.1,42.92,43.07,327974.0,30.6308,30.6806,30.5525,30.6593,327974.0
2015-12-31 13:30:00,43.07,43.14,43.04,43.13,123900.0,30.6593,30.7091,30.6379,30.702,123900.0
2015-12-31 14:00:00,43.13,43.14,42.93,42.95,133544.0,30.702,30.7091,30.5596,30.5738,133544.0
2015-12-31 14:30:00,42.96,42.96,42.86,42.9,141158.0,30.581,30.581,30.5098,30.5383,141158.0
2015-12-31 15:00:00,42.9,42.95,42.86,42.88,217386.0,30.5383,30.5738,30.5098,30.524,217386.0
2015-12-31 15:30:00,42.88,42.94,42.65,42.65,863172.0,30.524,30.5667,30.3603,30.3603,863172.0
2016-01-04 09:30:00,41.75,41.82,41.33,41.66,650919.0,29.7196,29.7695,29.4207,29.6556,650919.0
2016-01-04 10:00:00,41.65,41.69,41.4,41.55,620562.0,29.6484,29.6769,29.4705,29.5773,620562.0
2016-01-04 10:30:00,41.56,41.59,41.29,41.3,518288.0,29.5844,29.6057,29.3922,29.3993,518288.0
2016-01-04 11:00:00,41.31,41.31,41.17,41.31,503537.0,29.4064,29.4064,29.3068,29.4064,503537.0
2016-01-04 11:30:00,41.3,41.54,41.3,41.44,371217.0,29.3993,29.5701,29.3993,29.499,371217.0
2016-01-04 12:00:00,41.43,41.45,41.3,41.35,266466.0,29.4918,29.5061,29.3993,29.4349,266466.0
2016-01-04 12:30:00,41.34,41.46,41.28,41.39,313030.0,29.4278,29.5132,29.3851,29.4634,313030.0
2016-01-04 13:00:00,41.38,41.57,41.32,41.41,444977.0,29.4562,29.5915,29.4135,29.4776,444977.0
2016-01-04 13:30:00,41.4,41.42,41.31,41.35,344338.0,29.4705,29.4847,29.4064,29.4349,344338.0
2016-01-04 14:00:00,41.35,41.4,41.23,41.28,519703.0,29.4349,29.4705,29.3495,29.3851,519703.0
2016-01-04 14:30:00,41.28,41.3,41.18,41.26,501183.0,29.3851,29.3993,29.3139,29.3708,501183.0
2016-01-04 15:00:00,41.27,41.28,41.11,41.18,608254.0,29.3779,29.3851,29.264,29.3139,608254.0
2016-01-04 15:30:00,41.18,41.52,41.17,41.51,1335220.0,29.3139,29.5559,29.3068,29.5488,1335220.0
2016-01-05 09:30:00,41.47,41.72,41.44,41.52,521150.0,29.5203,29.6983,29.499,29.5559,521150.0
2016-01-05 10:00:00,41.52,41.53,41.33,41.34,764968.0,29.5559,29.563,29.4207,29.4278,764968.0
2016-01-05 10:30:00,41.33,41.52,41.29,41.5,563256.0,29.4207,29.5559,29.3922,29.5417,563256.0
2016-01-05 11:00:00,41.5,41.51,41.3,41.34,298665.0,29.5417,29.5488,29.3993,29.4278,298665.0
2016-01-05 11:30:00,41.34,41.48,41.33,41.4,461516.0,29.4278,29.5274,29.4207,29.4705,461516.0
2016-01-05 12:00:00,41.39,41.39,41.19,41.3,212766.0,29.4634,29.4634,29.321,29.3993,212766.0
2016-01-05 12:30:00,41.3,41.47,41.26,41.47,264561.0,29.3993,29.5203,29.3708,29.5203,264561.0
2016-01-05 13:00:00,41.46,41.6,41.45,41.53,400162.0,29.5132,29.6129,29.5061,29.563,400162.0
2016-01-05 13:30:00,41.53,41.72,41.51,41.64,288167.0,29.563,29.6983,29.5488,29.6413,288167.0
2016-01-05 14:00:00,41.64,41.71,41.56,41.67,294555.0,29.6413,29.6912,29.5844,29.6627,294555.0
2016-01-05 14:30:00,41.66,41.69,41.61,41.64,418372.0,29.6556,29.6769,29.62,29.6413,418372.0
2016-01-05 15:00:00,41.64,41.64,41.46,41.58,376159.0,29.6413,29.6413,29.5132,29.5986,376159.0
2016-01-05 15:30:00,41.58,41.68,41.52,41.68,1239499.0,29.5986,29.6698,29.5559,29.6698,1239499.0
2016-01-06 09:30:00,41.04,41.22,40.81,41.16,464779.0,29.2142,29.3423,29.0505,29.2996,464779.0
2016-01-06 10:00:00,41.16,41.27,41.09,41.27,314339.0,29.2996,29.3779,29.2498,29.3779,314339.0
2016-01-06 10:30:00,41.26,41.32,41.12,41.32,583107.0,29.3708,29.4135,29.2712,29.4135,583107.0
2016-01-06 11:00:00,41.31,41.57,41.31,41.46,425628.0,29.4064,29.5915,29.4064,29.5132,425628.0
2016-01-06 11:30:00,41.46,41.47,41.21,41.23,343403.0,29.5132,29.5203,29.3352,29.3495,343403.0
2016-01-06 12:00:00,41.23,41.29,41.15,41.26,321506.0,29.3495,29.3922,29.2925,29.3708,321506.0
2016-01-06 12:30:00,41.25,41.45,41.24,41.28,296905.0,29.3637,29.5061,29.3566,29.3851,296905.0
2016-01-06 13:00:00,41.27,41.31,41.18,41.27,224093.0,29.3779,29.4064,29.3139,29.3779,224093.0
2016-01-06 13:30:00,41.28,41.31,41.21,41.22,132570.0,29.3851,29.4064,29.3352,29.3423,132570.0
2016-01-06 14:00:00,41.23,41.37,41.2,41.32,284849.0,29.3495,29.4491,29.3281,29.4135,284849.0
2016-01-06 14:30:00,41.32,41.32,40.96,40.98,349671.0,29.4135,29.4135,29.1573,29.1715,349671.0
2016-01-06 15:00:00,40.98,41.05,40.95,41.01,649086.0,29.1715,29.2213,29.1502,29.1929,649086.0
2016-01-06 15:30:00,41.01,41.12,40.96,41.07,1079011.0,29.1929,29.2712,29.1573,29.2356,1079011.0
2016-01-07 09:30:00,40.31,40.64,40.23,40.59,698967.0,28.6946,28.9295,28.6376,28.8939,698967.0
2016-01-07 10:00:00,40.58,40.59,40.37,40.49,403152.0,28.8868,28.8939,28.7373,28.8227,403152.0
2016-01-07 10:30:00,40.49,40.68,40.48,40.6,377869.0,28.8227,28.958,28.8156,28.901,377869.0
2016-01-07 11:00:00,40.59,40.62,40.47,40.54,374262.0,28.8939,28.9152,28.8085,28.8583,374262.0
2016-01-07 11:30:00,40.53,40.56,40.37,40.37,335621.0,28.8512,28.8725,28.7373,28.7373,335621.0
2016-01-07 12:00:00,40.37,40.48,40.33,40.36,338342.0,28.7373,28.8156,28.7088,28.7302,338342.0
2016-01-07 12:30:00,40.35,40.4,40.28,40.31,250208.0,28.723,28.7586,28.6732,28.6946,250208.0
2016-01-07 13:00:00,40.32,40.32,40.05,40.09,374677.0,28.7017,28.7017,28.5095,28.538,374677.0
2016-01-07 13:30:00,40.08,40.15,39.89,40.1,420376.0,28.5308,28.5807,28.3956,28.5451,420376.0
2016-01-07 14:00:00,40.1,40.25,40.09,40.21,1091406.0,28.5451,28.6519,28.538,28.6234,1091406.0
2016-01-07 14:30:00,40.2,40.35,40.14,40.3,947924.0,28.6163,28.723,28.5736,28.6874,947924.0
2016-01-07 15:00:00,40.3,40.33,40.05,40.06,967544.0,28.6874,28.7088,28.5095,28.5166,967544.0
2016-01-07 15:30:00,40.05,40.45,40.05,40.26,1916766.0,28.5095,28.7942,28.5095,28.659,1916766.0
2016-01-08 09:30:00,40.64,40.71,40.29,40.4,806799.0,28.9295,28.9793,28.6803,28.7586,806799.0
2016-01-08 10:00:00,40.42,40.42,40.11,40.25,533067.0,28.7729,28.7729,28.5522,28.6519,533067.0
2016-01-08 10:30:00,40.24,40.3,40.13,40.22,615796.0,28.6447,28.6874,28.5664,28.6305,615796.0
2016-01-08 11:00:00,40.21,40.31,40.06,40.11,544186.0,28.6234,28.6946,28.5166,28.5522,544186.0
2016-01-08 11:30:00,40.11,40.22,40.0,40.19,478398.0,28.5522,28.6305,28.4739,28.6091,478398.0
2016-01-08 12:00:00,40.19,40.39,40.17,40.35,455457.0,28.6091,28.7515,28.5949,28.723,455457.0
2016-01-08 12:30:00,40.35,40.36,40.25,40.32,253716.0,28.723,28.7302,28.6519,28.7017,253716.0
2016-01-08 13:00:00,40.31,40.34,40.15,40.18,300434.0,28.6946,28.7159,28.5807,28.602,300434.0
2016-01-08 13:30:00,40.18,40.3,40.18,40.2,191762.0,28.602,28.6874,28.602,28.6163,191762.0
2016-01-08 14:00:00,40.2,40.28,40.1,40.11,365466.0,28.6163,28.6732,28.5451,28.5522,365466.0
2016-01-08 14:30:00,40.1,40.24,40.07,40.15,535274.0,28.5451,28.6447,28.5237,28.5807,535274.0
2016-01-08 15:00:00,40.14,40.17,39.97,39.99,652430.0,28.5736,28.5949,28.4525,28.4668,652430.0
2016-01-08 15:30:00,39.98,40.0,39.62,39.71,1496621.0,28.4597,28.4739,28.2034,28.2675,1496621.0
2016-01-11 09:30:00,40.01,40.11,39.81,39.88,528044.0,28.481,28.5522,28.3386,28.3885,528044.0
2016-01-11 10:00:00,39.87,40.02,39.75,39.97,508001.0,28.3814,28.4881,28.2959,28.4525,508001.0
2016-01-11 10:30:00,39.98,40.1,39.8,39.82,359265.0,28.4597,28.5451,28.3315,28.3458,359265.0
2016-01-11 11:00:00,39.82,39.88,39.71,39.77,329623.0,28.3458,28.3885,28.2675,28.3102,329623.0
2016-01-11 11:30:00,39.76,39.93,39.69,39.87,251834.0,28.3031,28.4241,28.2532,28.3814,251834.0
2016-01-11 12:00:00,39.87,39.9,39.75,39.76,423685.0,28.3814,28.4027,28.2959,28.3031,423685.0
2016-01-11 12:30:00,39.76,39.81,39.7,39.75,195572.0,28.3031,28.3386,28.2603,28.2959,195572.0
2016-01-11 13:00:00,39.76,39.83,39.58,39.61,267307.0,28.3031,28.3529,28.1749,28.1963,267307.0
2016-01-11 13:30:00,39.6,39.67,39.48,39.54,326969.0,28.1892,28.239,28.1037,28.1464,326969.0
2016-01-11 14:00:00,39.54,39.82,39.49,39.77,587763.0,28.1464,28.3458,28.1109,28.3102,587763.0
2016-01-11 14:30:00,39.77,39.83,39.69,39.74,325420.0,28.3102,28.3529,28.2532,28.2888,325420.0
2016-01-11 15:00:00,39.73,39.83,39.54,39.8,466826.0,28.2817,28.3529,28.1464,28.3315,466826.0
2016-01-11 15:30:00,39.81,40.03,39.8,39.86,1117628.0,28.3386,28.4953,28.3315,28.3742,1117628.0
2016-01-12 09:30:00,40.51,40.51,40.19,40.4,685959.0,28.8369,28.8369,28.6091,28.7586,685959.0
2016-01-12 10:00:00,40.4,40.41,40.11,40.17,471097.0,28.7586,28.7658,28.5522,28.5949,471097.0
2016-01-12 10:30:00,40.16,40.21,40.0,40.12,471145.0,28.5878,28.6234,28.4739,28.5593,471145.0
2016-01-12 11:00:00,40.12,40.15,39.92,39.95,433552.0,28.5593,28.5807,28.4169,28.4383,433552.0
2016-01-12 11:30:00,39.95,39.98,39.78,39.94,386817.0,28.4383,28.4597,28.3173,28.4312,386817.0
2016-01-12 12:00:00,39.93,40.03,39.8,39.83,244678.0,28.4241,28.4953,28.3315,28.3529,244678.0
2016-01-12 12:30:00,39.83,39.86,39.69,39.82,332177.0,28.3529,28.3742,28.2532,28.3458,332177.0
2016-01-12 13:00:00,39.82,39.94,39.75,39.78,242945.0,28.3458,28.4312,28.2959,28.3173,242945.0
2016-01-12 13:30:00,39.78,39.98,39.75,39.89,363975.0,28.3173,28.4597,28.2959,28.3956,363975.0
2016-01-12 14:00:00,39.88,39.98,39.79,39.9,652716.0,28.3885,28.4597,28.3244,28.4027,652716.0
2016-01-12 14:30:00,39.9,40.21,39.89,40.17,633944.0,28.4027,28.6234,28.3956,28.5949,633944.0
2016-01-12 15:00:00,40.17,40.42,40.04,40.4,662399.0,28.5949,28.7729,28.5024,28.7586,662399.0
2016-01-12 15:30:00,40.4,40.66,40.34,40.62,2440890.0,28.7586,28.9437,28.7159,28.9152,2440890.0
2016-01-13 09:30:00,40.92,41.04,40.51,40.58,1134554.0,29.1288,29.2142,28.8369,28.8868,1134554.0
2016-01-13 10:00:00,40.58,40.59,40.35,40.47,740007.0,28.8868,28.8939,28.723,28.8085,740007.0
2016-01-13 10:30:00,40.46,40.46,40.25,40.42,507236.0,28.8013,28.8013,28.6519,28.7729,507236.0
2016-01-13 11:00:00,40.42,40.42,40.2,40.23,413551.0,28.7729,28.7729,28.6163,28.6376,413551.0
2016-01-13 11:30:00,40.23,40.27,39.92,39.95,386253.0,28.6376,28.6661,28.4169,28.4383,386253.0
2016-01-13 12:00:00,39.95,40.0,39.86,39.94,386323.0,28.4383,28.4739,28.3742,28.4312,386323.0
2016-01-13 12:30:00,39.95,39.95,39.68,39.73,429538.0,28.4383,28.4383,28.2461,28.2817,429538.0
2016-01-13 13:00:00,39.72,39.8,39.6,39.61,527424.0,28.2746,28.3315,28.1892,28.1963,527424.0
2016-01-13 13:30:00,39.6,39.7,39.48,39.52,791402.0,28.1892,28.2603,28.1037,28.1322,791402.0
2016-01-13 14:00:00,39.52,39.63,39.33,39.4,638175.0,28.1322,28.2105,27.997,28.0468,638175.0
2016-01-13 14:30:00,39.39,39.39,38.95,39.2,714439.0,28.0397,28.0397,27.7265,27.9044,714439.0
2016-01-13 15:00:00,39.2,39.38,39.16,39.25,1089461.0,27.9044,28.0325,27.8759,27.94,1089461.0
2016-01-13 15:30:00,39.24,39.29,38.95,39.02,2386868.0,27.9329,27.9685,27.7265,27.7763,2386868.0
2016-01-14 09:30:00,39.57,39.65,39.11,39.22,969512.0,28.1678,28.2247,27.8404,27.9187,969512.0
2016-01-14 10:00:00,39.23,39.76,39.12,39.76,905986.0,27.9258,28.3031,27.8475,28.3031,905986.0
2016-01-14 10:30:00,39.76,40.21,39.71,39.87,852037.0,28.3031,28.6234,28.2675,28.3814,852037.0
2016-01-14 11:00:00,39.87,39.93,39.63,39.71,635130.0,28.3814,28.4241,28.2105,28.2675,635130.0
2016-01-14 11:30:00,39.71,39.81,39.61,39.77,459451.0,28.2675,28.3386,28.1963,28.3102,459451.0
2016-01-14 12:00:00,39.78,39.85,39.65,39.79,477048.0,28.3173,28.3671,28.2247,28.3244,477048.0
2016-01-14 12:30:00,39.8,39.98,39.77,39.83,536423.0,28.3315,28.4597,28.3102,28.3529,536423.0
2016-01-14 13:00:00,39.82,40.12,39.8,40.08,544390.0,28.3458,28.5593,28.3315,28.5308,544390.0
2016-01-14 13:30:00,40.08,40.16,39.92,40.02,387328.0,28.5308,28.5878,28.4169,28.4881,387328.0
2016-01-14 14:00:00,40.02,40.05,39.86,39.91,619627.0,28.4881,28.5095,28.3742,28.4098,619627.0
2016-01-14 14:30:00,39.91,40.08,39.84,40.05,671417.0,28.4098,28.5308,28.36,28.5095,671417.0
2016-01-14 15:00:00,40.05,40.08,39.91,40.03,1061420.0,28.5095,28.5308,28.4098,28.4953,1061420.0
2016-01-14 15:30:00,40.04,40.1,39.81,39.91,3311354.0,28.5024,28.5451,28.3386,28.4098,3311354.0
2016-01-15 09:30:00,38.01,39.44,37.97,39.12,3000908.0,27.0573,28.0753,27.0288,27.8475,3000908.0
2016-01-15 10:00:00,39.13,39.26,38.81,39.09,1235283.0,27.8546,27.9471,27.6268,27.8261,1235283.0
2016-01-15 10:30:00,39.09,39.26,38.99,39.02,660560.0,27.8261,27.9471,27.7549,27.7763,660560.0
2016-01-15 11:00:00,39.02,39.1,38.69,39.02,739040.0,27.7763,27.8332,27.5414,27.7763,739040.0
2016-01-15 11:30:00,39.03,39.06,38.77,38.79,384494.0,27.7834,27.8048,27.5983,27.6126,384494.0
2016-01-15 12:00:00,38.79,38.87,38.57,38.61,404563.0,27.6126,27.6695,27.456,27.4844,404563.0
2016-01-15 12:30:00,38.6,38.8,38.49,38.79,414630.0,27.4773,27.6197,27.399,27.6126,414630.0
2016-01-15 13:00:00,38.79,38.92,38.71,38.83,579631.0,27.6126,27.7051,27.5556,27.641,579631.0
2016-01-15 13:30:00,38.83,38.95,38.68,38.71,522139.0,27.641,27.7265,27.5343,27.5556,522139.0
2016-01-15 14:00:00,38.71,38.91,38.64,38.72,533308.0,27.5556,27.698,27.5058,27.5627,533308.0
2016-01-15 14:30:00,38.71,39.08,38.64,39.08,508404.0,27.5556,27.819,27.5058,27.819,508404.0
2016-01-15 15:00:00,39.07,39.11,38.7,38.95,1009078.0,27.8119,27.8404,27.5485,27.7265,1009078.0
2016-01-15 15:30:00,38.95,39.14,38.89,39.05,2162974.0,27.7265,27.8617,27.6837,27.7976,2162974.0
2016-01-19 09:30:00,39.47,39.67,39.36,39.52,1070356.0,28.0966,28.239,28.0183,28.1322,1070356.0
2016-01-19 10:00:00,39.52,39.87,39.46,39.86,850303.0,28.1322,28.3814,28.0895,28.3742,850303.0
2016-01-19 10:30:00,39.86,39.87,39.48,39.5,780215.0,28.3742,28.3814,28.1037,28.118,780215.0
2016-01-19 11:00:00,39.51,39.62,39.32,39.51,707219.0,28.1251,28.2034,27.9898,28.1251,707219.0
2016-01-19 11:30:00,39.51,39.63,39.36,39.37,626593.0,28.1251,28.2105,28.0183,28.0254,626593.0
2016-01-19 12:00:00,39.37,39.39,39.15,39.29,414561.0,28.0254,28.0397,27.8688,27.9685,414561.0
2016-01-19 12:30:00,39.29,39.3,39.04,39.11,555997.0,27.9685,27.9756,27.7905,27.8404,555997.0
2016-01-19 13:00:00,39.11,39.21,39.03,39.05,438325.0,27.8404,27.9115,27.7834,27.7976,438325.0
2016-01-19 13:30:00,39.05,39.15,39.0,39.06,376684.0,27.7976,27.8688,27.762,27.8048,376684.0
2016-01-19 14:00:00,39.05,39.06,38.78,38.9,623881.0,27.7976,27.8048,27.6054,27.6909,623881.0
2016-01-19 14:30:00,38.9,38.97,38.75,38.85,676900.0,27.6909,27.7407,27.5841,27.6553,676900.0
2016-01-19 15:00:00,38.84,39.25,38.81,39.21,1303869.0,27.6482,27.94,27.6268,27.9115,1303869.0
2016-01-19 15:30:00,39.22,39.34,39.11,39.14,1697535.0,27.9187,28.0041,27.8404,27.8617,1697535.0
2016-01-20 09:30:00,38.3,38.86,38.27,38.51,1086671.0,27.2638,27.6624,27.2424,27.4132,1086671.0
2016-01-20 10:00:00,38.5,38.65,38.4,38.57,787518.0,27.4061,27.5129,27.3349,27.456,787518.0
2016-01-20 10:30:00,38.57,38.61,38.28,38.29,734347.0,27.456,27.4844,27.2495,27.2566,734347.0
2016-01-20 11:00:00,38.29,38.73,38.29,38.69,946966.0,27.2566,27.5698,27.2566,27.5414,946966.0
2016-01-20 11:30:00,38.69,38.73,38.44,38.46,768822.0,27.5414,27.5698,27.3634,27.3777,768822.0
2016-01-20 12:00:00,38.47,38.51,38.26,38.31,785160.0,27.3848,27.4132,27.2353,27.2709,785160.0
2016-01-20 12:30:00,38.31,38.56,38.28,38.55,584154.0,27.2709,27.4488,27.2495,27.4417,584154.0
2016-01-20 13:00:00,38.56,38.64,38.27,38.35,772423.0,27.4488,27.5058,27.2424,27.2993,772423.0
2016-01-20 13:30:00,38.34,38.6,38.3,38.49,734124.0,27.2922,27.4773,27.2638,27.399,734124.0
2016-01-20 14:00:00,38.49,38.6,38.38,38.49,664382.0,27.399,27.4773,27.3207,27.399,664382.0
2016-01-20 14:30:00,38.49,38.62,38.38,38.53,750125.0,27.399,27.4915,27.3207,27.4275,750125.0
2016-01-20 15:00:00,38.53,39.33,38.46,39.28,1747349.0,27.4275,27.997,27.3777,27.9614,1747349.0
2016-01-20 15:30:00,39.28,39.32,38.83,38.88,1857055.0,27.9614,27.9898,27.641,27.6766,1857055.0
2016-01-21 09:30:00,38.94,39.15,38.69,38.86,872605.0,27.7193,27.8688,27.5414,27.6624,872605.0
2016-01-21 10:00:00,38.86,39.32,38.84,39.32,958415.0,27.6624,27.9898,27.6482,27.9898,958415.0
2016-01-21 10:30:00,39.32,39.45,39.17,39.18,639942.0,27.9898,28.0824,27.8831,27.8902,639942.0
2016-01-21 11:00:00,39.19,39.37,39.1,39.19,598991.0,27.8973,28.0254,27.8332,27.8973,598991.0
2016-01-21 11:30:00,39.19,39.37,39.12,39.34,626483.0,27.8973,28.0254,27.8475,28.0041,626483.0
2016-01-21 12:00:00,39.35,39.44,39.2,39.34,612591.0,28.0112,28.0753,27.9044,28.0041,612591.0
2016-01-21 12:30:00,39.35,39.37,39.15,39.21,574393.0,28.0112,28.0254,27.8688,27.9115,574393.0
2016-01-21 13:00:00,39.21,39.28,38.94,38.95,448342.0,27.9115,27.9614,27.7193,27.7265,448342.0
2016-01-21 13:30:00,38.96,38.98,38.81,38.87,839917.0,27.7336,27.7478,27.6268,27.6695,839917.0
2016-01-21 14:00:00,38.87,38.91,38.49,38.63,916227.0,27.6695,27.698,27.399,27.4987,916227.0
2016-01-21 14:30:00,38.63,38.8,38.58,38.8,694994.0,27.4987,27.6197,27.4631,27.6197,694994.0
2016-01-21 15:00:00,38.81,38.82,38.51,38.6,1295941.0,27.6268,27.6339,27.4132,27.4773,1295941.0
2016-01-21 15:30:00,38.6,38.83,38.51,38.52,2243455.0,27.4773,27.641,27.4132,27.4204,2243455.0
2016-01-22 09:30:00,39.3,39.33,39.03,39.3,952166.0,27.9756,27.997,27.7834,27.9756,952166.0
2016-01-22 10:00:00,39.3,39.45,39.24,39.36,654924.0,27.9756,28.0824,27.9329,28.0183,654924.0
2016-01-22 10:30:00,39.37,39.44,39.28,39.36,593963.0,28.0254,28.0753,27.9614,28.0183,593963.0
2016-01-22 11:00:00,39.36,39.41,39.19,39.26,437568.0,28.0183,28.0539,27.8973,27.9471,437568.0
2016-01-22 11:30:00,39.27,39.27,39.11,39.18,367210.0,27.9542,27.9542,27.8404,27.8902,367210.0
2016-01-22 12:00:00,39.17,39.32,39.17,39.31,384655.0,27.8831,27.9898,27.8831,27.9827,384655.0
2016-01-22 12:30:00,39.31,39.45,39.28,39.45,354709.0,27.9827,28.0824,27.9614,28.0824,354709.0
2016-01-22 13:00:00,39.45,39.47,39.32,39.39,502325.0,28.0824,28.0966,27.9898,28.0397,502325.0
2016-01-22 13:30:00,39.39,39.54,39.38,39.52,404519.0,28.0397,28.1464,28.0325,28.1322,404519.0
2016-01-22 14:00:00,39.52,39.63,39.49,39.49,639377.0,28.1322,28.2105,28.1109,28.1109,639377.0
2016-01-22 14:30:00,39.49,39.51,39.33,39.39,474681.0,28.1109,28.1251,27.997,28.0397,474681.0
2016-01-22 15:00:00,39.39,39.41,39.2,39.25,827886.0,28.0397,28.0539,27.9044,27.94,827886.0
2016-01-22 15:30:00,39.24,39.38,39.19,39.37,1334784.0,27.9329,28.0325,27.8973,28.0254,1334784.0
2016-01-25 09:30:00,39.29,39.35,38.98,39.02,891070.0,27.9685,28.0112,27.7478,27.7763,891070.0
2016-01-25 10:00:00,39.01,39.17,38.95,39.07,540358.0,27.7692,27.8831,27.7265,27.8119,540358.0
2016-01-25 10:30:00,39.08,39.12,38.81,38.88,623523.0,27.819,27.8475,27.6268,27.6766,623523.0
2016-01-25 11:00:00,38.87,38.89,38.63,38.81,555920.0,27.6695,27.6837,27.4987,27.6268,555920.0
2016-01-25 11:30:00,38.81,38.88,38.72,38.73,389931.0,27.6268,27.6766,27.5627,27.5698,389931.0
2016-01-25 12:00:00,38.72,38.87,38.69,38.84,290415.0,27.5627,27.6695,27.5414,27.6482,290415.0
2016-01-25 12:30:00,38.84,38.92,38.82,38.91,270987.0,27.6482,27.7051,27.6339,27.698,270987.0
2016-01-25 13:00:00,38.91,39.04,38.91,38.98,305380.0,27.698,27.7905,27.698,27.7478,305380.0
2016-01-25 13:30:00,38.98,38.99,38.8,38.8,321390.0,27.7478,27.7549,27.6197,27.6197,321390.0
2016-01-25 14:00:00,38.81,38.91,38.77,38.87,516087.0,27.6268,27.698,27.5983,27.6695,516087.0
2016-01-25 14:30:00,38.87,38.87,38.57,38.59,590469.0,27.6695,27.6695,27.456,27.4702,590469.0
2016-01-25 15:00:00,38.59,38.65,38.49,38.5,1406818.0,27.4702,27.5129,27.399,27.4061,1406818.0
2016-01-25 15:30:00,38.5,38.54,38.23,38.3,2289419.0,27.4061,27.4346,27.2139,27.2638,2289419.0
2016-01-26 09:30:00,38.44,38.67,38.29,38.6,572672.0,27.3634,27.5271,27.2566,27.4773,572672.0
2016-01-26 10:00:00,38.6,38.8,38.59,38.73,404711.0,27.4773,27.6197,27.4702,27.5698,404711.0
2016-01-26 10:30:00,38.73,38.95,38.73,38.83,432815.0,27.5698,27.7265,27.5698,27.641,432815.0
2016-01-26 11:00:00,38.83,38.93,38.81,38.88,438716.0,27.641,27.7122,27.6268,27.6766,438716.0
2016-01-26 11:30:00,38.89,38.92,38.76,38.89,347043.0,27.6837,27.7051,27.5912,27.6837,347043.0
2016-01-26 12:00:00,38.89,39.25,38.88,39.25,600674.0,27.6837,27.94,27.6766,27.94,600674.0
2016-01-26 12:30:00,39.24,39.27,39.1,39.14,233452.0,27.9329,27.9542,27.8332,27.8617,233452.0
2016-01-26 13:00:00,39.14,39.22,39.07,39.11,252135.0,27.8617,27.9187,27.8119,27.8404,252135.0
2016-01-26 13:30:00,39.12,39.15,39.05,39.06,202189.0,27.8475,27.8688,27.7976,27.8048,202189.0
2016-01-26 14:00:00,39.06,39.08,38.96,39.0,372637.0,27.8048,27.819,27.7336,27.762,372637.0
2016-01-26 14:30:00,38.99,39.05,38.95,38.97,444939.0,27.7549,27.7976,27.7265,27.7407,444939.0
2016-01-26 15:00:00,38.96,39.01,38.86,38.91,591601.0,27.7336,27.7692,27.6624,27.698,591601.0
2016-01-26 15:30:00,38.91,39.04,38.85,39.04,865166.0,27.698,27.7905,27.6553,27.7905,865166.0
2016-01-27 09:30:00,39.12,39.3,38.83,39.3,655319.0,27.8475,27.9756,27.641,27.9756,655319.0
2016-01-27 10:00:00,39.3,39.31,39.06,39.08,347892.0,27.9756,27.9827,27.8048,27.819,347892.0
2016-01-27 10:30:00,39.09,39.35,39.08,39.28,357546.0,27.8261,28.0112,27.819,27.9614,357546.0
2016-01-27 11:00:00,39.28,39.58,39.22,39.57,403738.0,27.9614,28.1749,27.9187,28.1678,403738.0
2016-01-27 11:30:00,39.57,39.79,39.55,39.77,466665.0,28.1678,28.3244,28.1536,28.3102,466665.0
2016-01-27 12:00:00,39.77,39.96,39.77,39.86,490017.0,28.3102,28.4454,28.3102,28.3742,490017.0
2016-01-27 12:30:00,39.85,39.92,39.78,39.79,271501.0,28.3671,28.4169,28.3173,28.3244,271501.0
2016-01-27 13:00:00,39.79,39.93,39.72,39.72,301488.0,28.3244,28.4241,28.2746,28.2746,301488.0
2016-01-27 13:30:00,39.73,39.9,39.72,39.89,258498.0,28.2817,28.4027,28.2746,28.3956,258498.0
2016-01-27 14:00:00,39.89,39.99,39.35,39.57,667711.0,28.3956,28.4668,28.0112,28.1678,667711.0
2016-01-27 14:30:00,39.57,39.58,39.17,39.22,536400.0,28.1678,28.1749,27.8831,27.9187,536400.0
2016-01-27 15:00:00,39.23,39.23,38.89,39.08,915383.0,27.9258,27.9258,27.6837,27.819,915383.0
2016-01-27 15:30:00,39.08,39.23,39.04,39.18,942012.0,27.819,27.9258,27.7905,27.8902,942012.0
2016-01-28 09:30:00,39.51,39.8,39.37,39.68,855067.0,28.1251,28.3315,28.0254,28.2461,855067.0
2016-01-28 10:00:00,39.69,39.69,39.19,39.21,876391.0,28.2532,28.2532,27.8973,27.9115,876391.0
2016-01-28 10:30:00,39.21,39.26,39.0,39.2,512100.0,27.9115,27.9471,27.762,27.9044,512100.0
2016-01-28 11:00:00,39.21,39.45,39.19,39.35,512577.0,27.9115,28.0824,27.8973,28.0112,512577.0
2016-01-28 11:30:00,39.35,39.37,39.07,39.09,422948.0,28.0112,28.0254,27.8119,27.8261,422948.0
2016-01-28 12:00:00,39.08,39.46,39.08,39.45,459306.0,27.819,28.0895,27.819,28.0824,459306.0
2016-01-28 12:30:00,39.44,39.6,39.41,39.49,327566.0,28.0753,28.1892,28.0539,28.1109,327566.0
2016-01-28 13:00:00,39.49,39.53,39.24,39.46,414238.0,28.1109,28.1393,27.9329,28.0895,414238.0
2016-01-28 13:30:00,39.45,39.5,39.27,39.27,340975.0,28.0824,28.118,27.9542,27.9542,340975.0
2016-01-28 14:00:00,39.26,39.44,39.25,39.4,638439.0,27.9471,28.0753,27.94,28.0468,638439.0
2016-01-28 14:30:00,39.4,39.46,39.27,39.32,412033.0,28.0468,28.0895,27.9542,27.9898,412033.0
2016-01-28 15:00:00,39.32,39.34,39.18,39.19,1042872.0,27.9898,28.0041,27.8902,27.8973,1042872.0
2016-01-28 15:30:00,39.19,39.34,39.17,39.21,1191956.0,27.8973,28.0041,27.8831,27.9115,1191956.0
2016-01-29 09:30:00,39.31,39.58,39.3,39.46,820204.0,27.9827,28.1749,27.9756,28.0895,820204.0
2016-01-29 10:00:00,39.47,39.64,39.36,39.37,972541.0,28.0966,28.2176,28.0183,28.0254,972541.0
2016-01-29 10:30:00,39.36,39.49,39.3,39.38,403778.0,28.0183,28.1109,27.9756,28.0325,403778.0
2016-01-29 11:00:00,39.37,39.4,39.24,39.31,718951.0,28.0254,28.0468,27.9329,27.9827,718951.0
2016-01-29 11:30:00,39.31,39.44,39.2,39.42,692490.0,27.9827,28.0753,27.9044,28.061,692490.0
2016-01-29 12:00:00,39.42,39.55,39.37,39.55,398613.0,28.061,28.1536,28.0254,28.1536,398613.0
2016-01-29 12:30:00,39.55,39.57,39.44,39.53,477125.0,28.1536,28.1678,28.0753,28.1393,477125.0
2016-01-29 13:00:00,39.52,39.52,39.37,39.38,386912.0,28.1322,28.1322,28.0254,28.0325,386912.0
2016-01-29 13:30:00,39.38,39.43,39.33,39.37,691374.0,28.0325,28.0681,27.997,28.0254,691374.0
2016-01-29 14:00:00,39.37,39.6,39.35,39.59,539961.0,28.0254,28.1892,28.0112,28.182,539961.0
2016-01-29 14:30:00,39.59,39.71,39.56,39.65,463245.0,28.182,28.2675,28.1607,28.2247,463245.0
2016-01-29 15:00:00,39.65,39.84,39.62,39.83,587790.0,28.2247,28.36,28.2034,28.3529,587790.0
2016-01-29 15:30:00,39.83,40.08,39.79,40.06,1948904.0,28.3529,28.5308,28.3244,28.5166,1948904.0
2016-02-01 09:30:00,39.89,39.91,39.69,39.75,488196.0,28.3956,28.4098,28.2532,28.2959,488196.0
2016-02-01 10:00:00,39.74,39.8,39.56,39.77,415919.0,28.2888,28.3315,28.1607,28.3102,415919.0
2016-02-01 10:30:00,39.77,39.85,39.66,39.74,391653.0,28.3102,28.3671,28.2319,28.2888,391653.0
2016-02-01 11:00:00,39.74,39.82,39.69,39.73,398910.0,28.2888,28.3458,28.2532,28.2817,398910.0
2016-02-01 11:30:00,39.74,39.8,39.65,39.68,343670.0,28.2888,28.3315,28.2247,28.2461,343670.0
2016-02-01 12:00:00,39.68,39.74,39.59,39.63,383080.0,28.2461,28.2888,28.182,28.2105,383080.0
2016-02-01 12:30:00,39.64,39.67,39.55,39.6,254378.0,28.2176,28.239,28.1536,28.1892,254378.0
2016-02-01 13:00:00,39.59,39.73,39.56,39.7,297867.0,28.182,28.2817,28.1607,28.2603,297867.0
2016-02-01 13:30:00,39.71,39.73,39.63,39.72,239978.0,28.2675,28.2817,28.2105,28.2746,239978.0
2016-02-01 14:00:00,39.71,39.76,39.63,39.75,265600.0,28.2675,28.3031,28.2105,28.2959,265600.0
2016-02-01 14:30:00,39.75,39.84,39.73,39.81,307691.0,28.2959,28.36,28.2817,28.3386,307691.0
2016-02-01 15:00:00,39.81,40.02,39.78,40.0,576264.0,28.3386,28.4881,28.3173,28.4739,576264.0
2016-02-01 15:30:00,39.99,40.0,39.78,39.79,768854.0,28.4668,28.4739,28.3173,28.3244,768854.0
2016-02-02 09:30:00,39.27,39.27,38.91,39.06,571521.0,27.9542,27.9542,27.698,27.8048,571521.0
2016-02-02 10:00:00,39.06,39.11,38.89,38.97,579601.0,27.8048,27.8404,27.6837,27.7407,579601.0
2016-02-02 10:30:00,38.96,38.97,38.82,38.85,377555.0,27.7336,27.7407,27.6339,27.6553,377555.0
2016-02-02 11:00:00,38.85,39.02,38.79,38.91,450977.0,27.6553,27.7763,27.6126,27.698,450977.0
2016-02-02 11:30:00,38.9,39.01,38.87,38.88,346477.0,27.6909,27.7692,27.6695,27.6766,346477.0
2016-02-02 12:00:00,38.89,38.91,38.76,38.86,238539.0,27.6837,27.698,27.5912,27.6624,238539.0
2016-02-02 12:30:00,38.86,38.92,38.75,38.82,282582.0,27.6624,27.7051,27.5841,27.6339,282582.0
2016-02-02 13:00:00,38.82,38.85,38.72,38.84,238264.0,27.6339,27.6553,27.5627,27.6482,238264.0
2016-02-02 13:30:00,38.84,38.84,38.66,38.66,336727.0,27.6482,27.6482,27.52,27.52,336727.0
2016-02-02 14:00:00,38.66,38.7,38.59,38.63,510657.0,27.52,27.5485,27.4702,27.4987,510657.0
2016-02-02 14:30:00,38.64,38.84,38.63,38.7,444248.0,27.5058,27.6482,27.4987,27.5485,444248.0
2016-02-02 15:00:00,38.7,38.72,38.59,38.68,519496.0,27.5485,27.5627,27.4702,27.5343,519496.0
2016-02-02 15:30:00,38.68,38.87,38.67,38.76,1200595.0,27.5343,27.6695,27.5271,27.5912,1200595.0
2016-02-03 09:30:00,38.93,38.94,38.5,38.61,1117372.0,27.7122,27.7193,27.4061,27.4844,1117372.0
2016-02-03 10:00:00,38.61,38.61,38.04,38.07,786277.0,27.4844,27.4844,27.0787,27.1,786277.0
2016-02-03 10:30:00,38.06,38.47,37.98,38.41,599146.0,27.0929,27.3848,27.036,27.3421,599146.0
2016-02-03 11:00:00,38.41,38.55,38.1,38.49,739943.0,27.3421,27.4417,27.1214,27.399,739943.0
2016-02-03 11:30:00,38.49,38.62,38.31,38.45,394115.0,27.399,27.4915,27.2709,27.3705,394115.0
2016-02-03 12:00:00,38.45,38.5,38.31,38.41,488521.0,27.3705,27.4061,27.2709,27.3421,488521.0
2016-02-03 12:30:00,38.42,38.44,38.28,38.44,320188.0,27.3492,27.3634,27.2495,27.3634,320188.0
2016-02-03 13:00:00,38.43,38.51,38.32,38.32,345363.0,27.3563,27.4132,27.278,27.278,345363.0
2016-02-03 13:30:00,38.32,38.33,38.16,38.27,350552.0,27.278,27.2851,27.1641,27.2424,350552.0
2016-02-03 14:00:00,38.26,38.98,38.26,38.9,613315.0,27.2353,27.7478,27.2353,27.6909,613315.0
2016-02-03 14:30:00,38.89,39.19,38.88,39.18,811155.0,27.6837,27.8973,27.6766,27.8902,811155.0
2016-02-03 15:00:00,39.19,39.34,39.1,39.12,753122.0,27.8973,28.0041,27.8332,27.8475,753122.0
2016-02-03 15:30:00,39.13,39.29,39.03,39.28,1796840.0,27.8546,27.9685,27.7834,27.9614,1796840.0
2016-02-04 09:30:00,39.28,39.8,39.17,39.61,736560.0,27.9614,28.3315,27.8831,28.1963,736560.0
2016-02-04 10:00:00,39.61,39.92,39.39,39.75,801719.0,28.1963,28.4169,28.0397,28.2959,801719.0
2016-02-04 10:30:00,39.75,40.2,39.73,40.18,754487.0,28.2959,28.6163,28.2817,28.602,754487.0
2016-02-04 11:00:00,40.18,40.19,39.81,39.94,495624.0,28.602,28.6091,28.3386,28.4312,495624.0
2016-02-04 11:30:00,39.94,39.94,39.7,39.84,516766.0,28.4312,28.4312,28.2603,28.36,516766.0
2016-02-04 12:00:00,39.84,40.1,39.81,39.86,339365.0,28.36,28.5451,28.3386,28.3742,339365.0
2016-02-04 12:30:00,39.86,40.03,39.8,39.91,265727.0,28.3742,28.4953,28.3315,28.4098,265727.0
2016-02-04 13:00:00,39.9,40.14,39.89,40.02,461004.0,28.4027,28.5736,28.3956,28.4881,461004.0
2016-02-04 13:30:00,40.0,40.06,39.8,39.85,277040.0,28.4739,28.5166,28.3315,28.3671,277040.0
2016-02-04 14:00:00,39.85,39.86,39.68,39.69,568360.0,28.3671,28.3742,28.2461,28.2532,568360.0
2016-02-04 14:30:00,39.68,39.96,39.67,39.95,504830.0,28.2461,28.4454,28.239,28.4383,504830.0
2016-02-04 15:00:00,39.95,40.04,39.87,39.93,565025.0,28.4383,28.5024,28.3814,28.4241,565025.0
2016-02-04 15:30:00,39.93,40.15,39.92,40.11,1264111.0,28.4241,28.5807,28.4169,28.5522,1264111.0
2016-02-05 09:30:00,40.2,40.48,40.08,40.4,845564.0,28.6163,28.8156,28.5308,28.7586,845564.0
2016-02-05 10:00:00,40.4,40.55,40.21,40.25,638793.0,28.7586,28.8654,28.6234,28.6519,638793.0
2016-02-05 10:30:00,40.25,40.49,40.22,40.26,783986.0,28.6519,28.8227,28.6305,28.659,783986.0
2016-02-05 11:00:00,40.27,40.34,40.12,40.21,683672.0,28.6661,28.7159,28.5593,28.6234,683672.0
2016-02-05 11:30:00,40.21,40.26,40.04,40.23,604301.0,28.6234,28.659,28.5024,28.6376,604301.0
2016-02-05 12:00:00,40.22,40.28,40.1,40.23,1102654.0,28.6305,28.6732,28.5451,28.6376,1102654.0
2016-02-05 12:30:00,40.22,40.32,40.2,40.24,396320.0,28.6305,28.7017,28.6163,28.6447,396320.0
2016-02-05 13:00:00,40.24,40.34,40.2,40.28,336917.0,28.6447,28.7159,28.6163,28.6732,336917.0
2016-02-05 13:30:00,40.27,40.28,40.08,40.18,360823.0,28.6661,28.6732,28.5308,28.602,360823.0
2016-02-05 14:00:00,40.17,40.22,40.04,40.1,328148.0,28.5949,28.6305,28.5024,28.5451,328148.0
2016-02-05 14:30:00,40.09,40.18,40.03,40.07,598751.0,28.538,28.602,28.4953,28.5237,598751.0
2016-02-05 15:00:00,40.07,40.17,39.97,40.13,546109.0,28.5237,28.5949,28.4525,28.5664,546109.0
2016-02-05 15:30:00,40.12,40.12,39.94,40.08,1715958.0,28.5593,28.5593,28.4312,28.5308,1715958.0
2016-02-08 09:30:00,39.67,40.04,39.29,39.33,1793595.0,28.239,28.5024,27.9685,27.997,1793595.0
2016-02-08 10:00:00,39.33,39.46,39.23,39.43,841582.0,27.997,28.0895,27.9258,28.0681,841582.0
2016-02-08 10:30:00,39.43,39.6,39.28,39.28,752457.0,28.0681,28.1892,27.9614,27.9614,752457.0
2016-02-08 11:00:00,39.28,39.34,39.07,39.23,639305.0,27.9614,28.0041,27.8119,27.9258,639305.0
2016-02-08 11:30:00,39.24,39.37,39.15,39.36,894135.0,27.9329,28.0254,27.8688,28.0183,894135.0
2016-02-08 12:00:00,39.37,39.44,39.31,39.4,565056.0,28.0254,28.0753,27.9827,28.0468,565056.0
2016-02-08 12:30:00,39.39,39.53,39.33,39.36,529433.0,28.0397,28.1393,27.997,28.0183,529433.0
2016-02-08 13:00:00,39.36,39.41,39.26,39.28,635720.0,28.0183,28.0539,27.9471,27.9614,635720.0
2016-02-08 13:30:00,39.28,39.37,39.13,39.15,616573.0,27.9614,28.0254,27.8546,27.8688,616573.0
2016-02-08 14:00:00,39.15,39.3,39.13,39.21,740726.0,27.8688,27.9756,27.8546,27.9115,740726.0
2016-02-08 14:30:00,39.22,39.23,38.97,39.16,953548.0,27.9187,27.9258,27.7407,27.8759,953548.0
2016-02-08 15:00:00,39.16,39.37,39.12,39.33,1249219.0,27.8759,28.0254,27.8475,27.997,1249219.0
2016-02-08 15:30:00,39.32,39.71,39.31,39.53,1810525.0,27.9898,28.2675,27.9827,28.1393,1810525.0
2016-02-09 09:30:00,38.84,39.03,38.52,38.98,1750909.0,27.6482,27.7834,27.4204,27.7478,1750909.0
2016-02-09 10:00:00,38.98,39.17,38.91,39.04,1038409.0,27.7478,27.8831,27.698,27.7905,1038409.0
2016-02-09 10:30:00,39.04,39.06,38.74,38.79,691352.0,27.7905,27.8048,27.577,27.6126,691352.0
2016-02-09 11:00:00,38.79,39.19,38.76,39.14,918725.0,27.6126,27.8973,27.5912,27.8617,918725.0
2016-02-09 11:30:00,39.13,39.25,38.99,39.02,754491.0,27.8546,27.94,27.7549,27.7763,754491.0
2016-02-09 12:00:00,39.03,39.06,38.91,39.02,780831.0,27.7834,27.8048,27.698,27.7763,780831.0
2016-02-09 12:30:00,39.02,39.12,38.94,39.01,413465.0,27.7763,27.8475,27.7193,27.7692,413465.0
2016-02-09 13:00:00,39.0,39.04,38.82,38.94,451865.0,27.762,27.7905,27.6339,27.7193,451865.0
2016-02-09 13:30:00,38.94,39.04,38.85,38.98,463708.0,27.7193,27.7905,27.6553,27.7478,463708.0
2016-02-09 14:00:00,38.98,39.29,38.98,39.17,610649.0,27.7478,27.9685,27.7478,27.8831,610649.0
2016-02-09 14:30:00,39.17,39.52,39.17,39.48,689268.0,27.8831,28.1322,27.8831,28.1037,689268.0
2016-02-09 15:00:00,39.47,39.71,39.33,39.39,926692.0,28.0966,28.2675,27.997,28.0397,926692.0
2016-02-09 15:30:00,39.38,39.48,39.23,39.4,1608522.0,28.0325,28.1037,27.9258,28.0468,1608522.0
2016-02-10 09:30:00,39.94,40.29,39.74,39.88,1030522.0,28.4312,28.6803,28.2888,28.3885,1030522.0
2016-02-10 10:00:00,39.88,40.03,39.73,39.99,713112.0,28.3885,28.4953,28.2817,28.4668,713112.0
2016-02-10 10:30:00,40.0,40.18,39.84,39.86,677880.0,28.4739,28.602,28.36,28.3742,677880.0
2016-02-10 11:00:00,39.87,39.89,39.62,39.63,858592.0,28.3814,28.3956,28.2034,28.2105,858592.0
2016-02-10 11:30:00,39.64,39.74,39.51,39.67,365716.0,28.2176,28.2888,28.1251,28.239,365716.0
2016-02-10 12:00:00,39.68,39.72,39.56,39.71,375237.0,28.2461,28.2746,28.1607,28.2675,375237.0
2016-02-10 12:30:00,39.71,39.82,39.64,39.79,248722.0,28.2675,28.3458,28.2176,28.3244,248722.0
2016-02-10 13:00:00,39.8,39.81,39.59,39.64,281851.0,28.3315,28.3386,28.182,28.2176,281851.0
2016-02-10 13:30:00,39.63,39.66,39.47,39.49,716065.0,28.2105,28.2319,28.0966,28.1109,716065.0
2016-02-10 14:00:00,39.5,39.55,39.37,39.39,696697.0,28.118,28.1536,28.0254,28.0397,696697.0
2016-02-10 14:30:00,39.39,39.46,39.29,39.34,389375.0,28.0397,28.0895,27.9685,28.0041,389375.0
2016-02-10 15:00:00,39.34,39.5,39.2,39.24,579400.0,28.0041,28.118,27.9044,27.9329,579400.0
2016-02-10 15:30:00,39.25,39.3,39.02,39.05,1298415.0,27.94,27.9756,27.7763,27.7976,1298415.0
2016-02-11 09:30:00,38.0,38.08,37.57,37.95,999605.0,27.0502,27.1071,26.7441,27.0146,999605.0
2016-02-11 10:00:00,37.95,38.06,37.69,37.7,783290.0,27.0146,27.0929,26.8295,26.8366,783290.0
2016-02-11 10:30:00,37.7,37.87,37.65,37.72,515431.0,26.8366,26.9577,26.8011,26.8509,515431.0
2016-02-11 11:00:00,37.73,37.79,37.52,37.54,514915.0,26.858,26.9007,26.7085,26.7228,514915.0
2016-02-11 11:30:00,37.53,37.54,37.3,37.33,1282082.0,26.7156,26.7228,26.5519,26.5733,1282082.0
2016-02-11 12:00:00,37.33,37.42,37.14,37.19,482894.0,26.5733,26.6373,26.438,26.4736,482894.0
2016-02-11 12:30:00,37.18,37.31,37.07,37.3,799916.0,26.4665,26.559,26.3882,26.5519,799916.0
2016-02-11 13:00:00,37.3,37.42,37.26,37.31,381010.0,26.5519,26.6373,26.5234,26.559,381010.0
2016-02-11 13:30:00,37.31,37.46,37.21,37.3,453329.0,26.559,26.6658,26.4878,26.5519,453329.0
2016-02-11 14:00:00,37.29,37.33,37.17,37.21,808852.0,26.5448,26.5733,26.4594,26.4878,808852.0
2016-02-11 14:30:00,37.21,37.68,37.1,37.5,1215677.0,26.4878,26.8224,26.4095,26.6943,1215677.0
2016-02-11 15:00:00,37.51,37.59,37.31,37.58,745988.0,26.7014,26.7583,26.559,26.7512,745988.0
2016-02-11 15:30:00,37.57,37.77,37.42,37.45,1763629.0,26.7441,26.8865,26.6373,26.6587,1763629.0
2016-02-12 09:30:00,38.24,38.35,38.0,38.2,937857.0,27.221,27.2993,27.0502,27.1926,937857.0
2016-02-12 10:00:00,38.18,38.3,38.12,38.27,639461.0,27.1783,27.2638,27.1356,27.2424,639461.0
2016-02-12 10:30:00,38.26,38.38,38.13,38.17,714577.0,27.2353,27.3207,27.1427,27.1712,714577.0
2016-02-12 11:00:00,38.16,38.72,38.16,38.68,702820.0,27.1641,27.5627,27.1641,27.5343,702820.0
2016-02-12 11:30:00,38.69,38.83,38.58,38.7,635046.0,27.5414,27.641,27.4631,27.5485,635046.0
2016-02-12 12:00:00,38.7,38.78,38.68,38.75,763090.0,27.5485,27.6054,27.5343,27.5841,763090.0
2016-02-12 12:30:00,38.75,38.85,38.7,38.73,341213.0,27.5841,27.6553,27.5485,27.5698,341213.0
2016-02-12 13:00:00,38.73,38.77,38.54,38.63,384160.0,27.5698,27.5983,27.4346,27.4987,384160.0
2016-02-12 13:30:00,38.63,38.78,38.54,38.66,507628.0,27.4987,27.6054,27.4346,27.52,507628.0
2016-02-12 14:00:00,38.66,38.74,38.6,38.66,1217667.0,27.52,27.577,27.4773,27.52,1217667.0
2016-02-12 14:30:00,38.66,39.02,38.65,38.99,985993.0,27.52,27.7763,27.5129,27.7549,985993.0
2016-02-12 15:00:00,38.99,39.15,38.97,39.07,912006.0,27.7549,27.8688,27.7407,27.8119,912006.0
2016-02-12 15:30:00,39.07,39.12,38.87,39.1,1816926.0,27.8119,27.8475,27.6695,27.8332,1816926.0
2016-02-16 09:30:00,39.61,39.67,39.28,39.49,888753.0,28.1963,28.239,27.9614,28.1109,888753.0
2016-02-16 10:00:00,39.49,39.65,39.36,39.64,683069.0,28.1109,28.2247,28.0183,28.2176,683069.0
2016-02-16 10:30:00,39.63,39.83,39.62,39.79,618028.0,28.2105,28.3529,28.2034,28.3244,618028.0
2016-02-16 11:00:00,39.79,39.93,39.72,39.9,567810.0,28.3244,28.4241,28.2746,28.4027,567810.0
2016-02-16 11:30:00,39.91,40.02,39.88,40.0,485611.0,28.4098,28.4881,28.3885,28.4739,485611.0
2016-02-16 12:00:00,40.0,40.22,39.98,40.21,685543.0,28.4739,28.6305,28.4597,28.6234,685543.0
2016-02-16 12:30:00,40.21,40.29,40.17,40.28,434295.0,28.6234,28.6803,28.5949,28.6732,434295.0
2016-02-16 13:00:00,40.28,40.5,40.26,40.47,724014.0,28.6732,28.8298,28.659,28.8085,724014.0
2016-02-16 13:30:00,40.48,40.52,40.37,40.42,491240.0,28.8156,28.8441,28.7373,28.7729,491240.0
2016-02-16 14:00:00,40.43,40.45,40.28,40.33,814452.0,28.78,28.7942,28.6732,28.7088,814452.0
2016-02-16 14:30:00,40.34,40.38,40.16,40.19,789092.0,28.7159,28.7444,28.5878,28.6091,789092.0
2016-02-16 15:00:00,40.19,40.25,40.09,40.23,650065.0,28.6091,28.6519,28.538,28.6376,650065.0
2016-02-16 15:30:00,40.24,40.24,40.11,40.18,1535489.0,28.6447,28.6447,28.5522,28.602,1535489.0
2016-02-17 09:30:00,40.61,40.71,40.46,40.52,1066838.0,28.9081,28.9793,28.8013,28.8441,1066838.0
2016-02-17 10:00:00,40.52,40.6,40.47,40.57,798334.0,28.8441,28.901,28.8085,28.8796,798334.0
2016-02-17 10:30:00,40.58,40.58,40.45,40.49,606509.0,28.8868,28.8868,28.7942,28.8227,606509.0
2016-02-17 11:00:00,40.49,40.59,40.42,40.48,631246.0,28.8227,28.8939,28.7729,28.8156,631246.0
2016-02-17 11:30:00,40.48,40.52,40.28,40.36,407452.0,28.8156,28.8441,28.6732,28.7302,407452.0
2016-02-17 12:00:00,40.36,40.36,40.27,40.31,316997.0,28.7302,28.7302,28.6661,28.6946,316997.0
2016-02-17 12:30:00,40.31,40.42,40.31,40.34,208961.0,28.6946,28.7729,28.6946,28.7159,208961.0
2016-02-17 13:00:00,40.33,40.36,40.23,40.31,250883.0,28.7088,28.7302,28.6376,28.6946,250883.0
2016-02-17 13:30:00,40.31,40.32,40.16,40.23,217820.0,28.6946,28.7017,28.5878,28.6376,217820.0
2016-02-17 14:00:00,40.23,40.35,40.16,40.26,333781.0,28.6376,28.723,28.5878,28.659,333781.0
2016-02-17 14:30:00,40.25,40.28,40.08,40.09,399961.0,28.6519,28.6732,28.5308,28.538,399961.0
2016-02-17 15:00:00,40.1,40.21,40.09,40.14,432269.0,28.5451,28.6234,28.538,28.5736,432269.0
2016-02-17 15:30:00,40.15,40.18,40.07,40.13,1094576.0,28.5807,28.602,28.5237,28.5664,1094576.0
2016-02-18 09:30:00,40.09,40.14,39.72,39.87,753720.0,28.538,28.5736,28.2746,28.3814,753720.0
2016-02-18 10:00:00,39.87,39.92,39.72,39.9,492785.0,28.3814,28.4169,28.2746,28.4027,492785.0
2016-02-18 10:30:00,39.9,39.97,39.82,39.86,291734.0,28.4027,28.4525,28.3458,28.3742,291734.0
2016-02-18 11:00:00,39.85,39.87,39.52,39.6,469753.0,28.3671,28.3814,28.1322,28.1892,469753.0
2016-02-18 11:30:00,39.61,39.66,39.52,39.59,399473.0,28.1963,28.2319,28.1322,28.182,399473.0
2016-02-18 12:00:00,39.59,39.63,39.47,39.58,262425.0,28.182,28.2105,28.0966,28.1749,262425.0
2016-02-18 12:30:00,39.57,39.57,39.49,39.52,296532.0,28.1678,28.1678,28.1109,28.1322,296532.0
2016-02-18 13:00:00,39.52,39.62,39.44,39.46,226514.0,28.1322,28.2034,28.0753,28.0895,226514.0
2016-02-18 13:30:00,39.46,39.52,39.31,39.41,327903.0,28.0895,28.1322,27.9827,28.0539,327903.0
2016-02-18 14:00:00,39.41,39.49,39.31,39.46,345048.0,28.0539,28.1109,27.9827,28.0895,345048.0
2016-02-18 14:30:00,39.46,39.63,39.45,39.58,338146.0,28.0895,28.2105,28.0824,28.1749,338146.0
2016-02-18 15:00:00,39.58,39.62,39.46,39.49,412008.0,28.1749,28.2034,28.0895,28.1109,412008.0
2016-02-18 15:30:00,39.49,39.52,39.36,39.48,1588888.0,28.1109,28.1322,28.0183,28.1037,1588888.0
2016-02-19 09:30:00,39.28,39.38,39.11,39.29,1277660.0,27.9614,28.0325,27.8404,27.9685,1277660.0
2016-02-19 10:00:00,39.29,39.53,39.06,39.4,654726.0,27.9685,28.1393,27.8048,28.0468,654726.0
2016-02-19 10:30:00,39.39,39.66,39.38,39.48,420226.0,28.0397,28.2319,28.0325,28.1037,420226.0
2016-02-19 11:00:00,39.47,39.66,39.39,39.66,413533.0,28.0966,28.2319,28.0397,28.2319,413533.0
2016-02-19 11:30:00,39.66,39.67,39.53,39.56,262469.0,28.2319,28.239,28.1393,28.1607,262469.0
2016-02-19 12:00:00,39.57,39.6,39.48,39.53,245876.0,28.1678,28.1892,28.1037,28.1393,245876.0
2016-02-19 12:30:00,39.52,39.59,39.46,39.52,372118.0,28.1322,28.182,28.0895,28.1322,372118.0
2016-02-19 13:00:00,39.52,39.61,39.51,39.58,246230.0,28.1322,28.1963,28.1251,28.1749,246230.0
2016-02-19 13:30:00,39.59,39.67,39.59,39.65,232654.0,28.182,28.239,28.182,28.2247,232654.0
2016-02-19 14:00:00,39.66,39.73,39.62,39.67,248529.0,28.2319,28.2817,28.2034,28.239,248529.0
2016-02-19 14:30:00,39.68,39.68,39.47,39.5,488946.0,28.2461,28.2461,28.0966,28.118,488946.0
2016-02-19 15:00:00,39.5,39.55,39.47,39.5,1001565.0,28.118,28.1536,28.0966,28.118,1001565.0
2016-02-19 15:30:00,39.49,39.52,39.42,39.47,1935028.0,28.1109,28.1322,28.061,28.0966,1935028.0
2016-02-22 09:30:00,40.1,40.25,40.0,40.12,710122.0,28.5451,28.6519,28.4739,28.5593,710122.0
2016-02-22 10:00:00,40.11,40.32,40.11,40.28,397329.0,28.5522,28.7017,28.5522,28.6732,397329.0
2016-02-22 10:30:00,40.28,40.34,40.18,40.19,289275.0,28.6732,28.7159,28.602,28.6091,289275.0
2016-02-22 11:00:00,40.19,40.26,40.09,40.23,273646.0,28.6091,28.659,28.538,28.6376,273646.0
2016-02-22 11:30:00,40.23,40.26,40.18,40.22,331408.0,28.6376,28.659,28.602,28.6305,331408.0
2016-02-22 12:00:00,40.21,40.27,40.2,40.25,328292.0,28.6234,28.6661,28.6163,28.6519,328292.0
2016-02-22 12:30:00,40.25,40.39,40.24,40.26,342908.0,28.6519,28.7515,28.6447,28.659,342908.0
2016-02-22 13:00:00,40.26,40.29,40.18,40.2,256714.0,28.659,28.6803,28.602,28.6163,256714.0
2016-02-22 13:30:00,40.2,40.3,40.19,40.27,362432.0,28.6163,28.6874,28.6091,28.6661,362432.0
2016-02-22 14:00:00,40.26,40.28,40.1,40.14,648365.0,28.659,28.6732,28.5451,28.5736,648365.0
2016-02-22 14:30:00,40.14,40.16,40.09,40.13,265574.0,28.5736,28.5878,28.538,28.5664,265574.0
2016-02-22 15:00:00,40.13,40.16,40.07,40.09,666811.0,28.5664,28.5878,28.5237,28.538,666811.0
2016-02-22 15:30:00,40.1,40.29,40.07,40.24,1674375.0,28.5451,28.6803,28.5237,28.6447,1674375.0
2016-02-23 09:30:00,39.95,40.08,39.54,39.58,811413.0,28.4383,28.5308,28.1464,28.1749,811413.0
2016-02-23 10:00:00,39.58,39.62,39.23,39.28,549046.0,28.1749,28.2034,27.9258,27.9614,549046.0
2016-02-23 10:30:00,39.28,39.3,39.04,39.05,522577.0,27.9614,27.9756,27.7905,27.7976,522577.0
2016-02-23 11:00:00,39.05,39.07,38.83,38.87,965032.0,27.7976,27.8119,27.641,27.6695,965032.0
2016-02-23 11:30:00,38.88,39.05,38.85,38.92,650420.0,27.6766,27.7976,27.6553,27.7051,650420.0
2016-02-23 12:00:00,38.92,38.98,38.88,38.98,230591.0,27.7051,27.7478,27.6766,27.7478,230591.0
2016-02-23 12:30:00,38.98,39.05,38.91,38.95,343530.0,27.7478,27.7976,27.698,27.7265,343530.0
2016-02-23 13:00:00,38.95,39.01,38.94,39.0,412518.0,27.7265,27.7692,27.7193,27.762,412518.0
2016-02-23 13:30:00,39.01,39.01,38.89,38.98,461204.0,27.7692,27.7692,27.6837,27.7478,461204.0
2016-02-23 14:00:00,38.98,39.03,38.93,38.98,652324.0,27.7478,27.7834,27.7122,27.7478,652324.0
2016-02-23 14:30:00,38.99,39.02,38.89,38.94,543728.0,27.7549,27.7763,27.6837,27.7193,543728.0
2016-02-23 15:00:00,38.94,38.96,38.82,38.84,538645.0,27.7193,27.7336,27.6339,27.6482,538645.0
2016-02-23 15:30:00,38.85,38.98,38.85,38.88,1308374.0,27.6553,27.7478,27.6553,27.6766,1308374.0
2016-02-24 09:30:00,38.27,38.27,37.56,37.59,1469982.0,27.2424,27.2424,26.737,26.7583,1469982.0
2016-02-24 10:00:00,37.59,37.68,37.48,37.64,916448.0,26.7583,26.8224,26.68,26.7939,916448.0
2016-02-24 10:30:00,37.65,37.79,37.51,37.69,597126.0,26.8011,26.9007,26.7014,26.8295,597126.0
2016-02-24 11:00:00,37.69,37.74,37.53,37.71,436048.0,26.8295,26.8651,26.7156,26.8438,436048.0
2016-02-24 11:30:00,37.71,38.0,37.69,37.93,588912.0,26.8438,27.0502,26.8295,27.0004,588912.0
2016-02-24 12:00:00,37.93,38.0,37.79,37.79,402970.0,27.0004,27.0502,26.9007,26.9007,402970.0
2016-02-24 12:30:00,37.79,37.8,37.65,37.69,596027.0,26.9007,26.9078,26.8011,26.8295,596027.0
2016-02-24 13:00:00,37.69,37.91,37.69,37.87,485383.0,26.8295,26.9861,26.8295,26.9577,485383.0
2016-02-24 13:30:00,37.88,37.98,37.84,37.91,298949.0,26.9648,27.036,26.9363,26.9861,298949.0
2016-02-24 14:00:00,37.92,38.28,37.9,38.2,421067.0,26.9933,27.2495,26.979,27.1926,421067.0
2016-02-24 14:30:00,38.2,38.28,38.19,38.22,364490.0,27.1926,27.2495,27.1855,27.2068,364490.0
2016-02-24 15:00:00,38.22,38.53,38.21,38.5,534222.0,27.2068,27.4275,27.1997,27.4061,534222.0
2016-02-24 15:30:00,38.5,38.54,38.35,38.45,997469.0,27.4061,27.4346,27.2993,27.3705,997469.0
2016-02-25 09:30:00,38.62,38.82,38.47,38.65,704312.0,27.4915,27.6339,27.3848,27.5129,704312.0
2016-02-25 10:00:00,38.65,38.76,38.5,38.75,357864.0,27.5129,27.5912,27.4061,27.5841,357864.0
2016-02-25 10:30:00,38.74,38.83,38.65,38.65,335547.0,27.577,27.641,27.5129,27.5129,335547.0
2016-02-25 11:00:00,38.65,38.66,38.54,38.64,278032.0,27.5129,27.52,27.4346,27.5058,278032.0
2016-02-25 11:30:00,38.63,38.87,38.61,38.84,394287.0,27.4987,27.6695,27.4844,27.6482,394287.0
2016-02-25 12:00:00,38.84,38.88,38.78,38.81,251228.0,27.6482,27.6766,27.6054,27.6268,251228.0
2016-02-25 12:30:00,38.8,38.8,38.68,38.75,280476.0,27.6197,27.6197,27.5343,27.5841,280476.0
2016-02-25 13:00:00,38.74,39.07,38.74,39.05,814814.0,27.577,27.8119,27.577,27.7976,814814.0
2016-02-25 13:30:00,39.05,39.08,38.92,39.04,348827.0,27.7976,27.819,27.7051,27.7905,348827.0
2016-02-25 14:00:00,39.04,39.13,38.98,39.04,250043.0,27.7905,27.8546,27.7478,27.7905,250043.0
2016-02-25 14:30:00,39.04,39.07,38.92,38.96,279054.0,27.7905,27.8119,27.7051,27.7336,279054.0
2016-02-25 15:00:00,38.96,39.09,38.94,39.02,342970.0,27.7336,27.8261,27.7193,27.7763,342970.0
2016-02-25 15:30:00,39.02,39.14,38.99,39.13,871816.0,27.7763,27.8617,27.7549,27.8546,871816.0
2016-02-26 09:30:00,39.49,39.53,39.25,39.3,571530.0,28.1109,28.1393,27.94,27.9756,571530.0
2016-02-26 10:00:00,39.3,39.33,39.08,39.27,544084.0,27.9756,27.997,27.819,27.9542,544084.0
2016-02-26 10:30:00,39.27,39.67,39.27,39.66,319653.0,27.9542,28.239,27.9542,28.2319,319653.0
2016-02-26 11:00:00,39.67,39.7,39.42,39.42,523784.0,28.239,28.2603,28.061,28.061,523784.0
2016-02-26 11:30:00,39.42,39.69,39.41,39.69,411561.0,28.061,28.2532,28.0539,28.2532,411561.0
2016-02-26 12:00:00,39.68,39.75,39.56,39.72,346549.0,28.2461,28.2959,28.1607,28.2746,346549.0
2016-02-26 12:30:00,39.72,39.77,39.61,39.71,289342.0,28.2746,28.3102,28.1963,28.2675,289342.0
2016-02-26 13:00:00,39.7,39.72,39.52,39.52,253359.0,28.2603,28.2746,28.1322,28.1322,253359.0
2016-02-26 13:30:00,39.53,39.57,39.44,39.48,315702.0,28.1393,28.1678,28.0753,28.1037,315702.0
2016-02-26 14:00:00,39.48,39.56,39.38,39.43,280192.0,28.1037,28.1607,28.0325,28.0681,280192.0
2016-02-26 14:30:00,39.43,39.45,39.23,39.24,272436.0,28.0681,28.0824,27.9258,27.9329,272436.0
2016-02-26 15:00:00,39.24,39.4,39.23,39.32,357097.0,27.9329,28.0468,27.9258,27.9898,357097.0
2016-02-26 15:30:00,39.32,39.41,39.27,39.28,1333556.0,27.9898,28.0539,27.9542,27.9614,1333556.0
2016-02-29 09:30:00,39.25,39.31,38.89,39.09,423661.0,27.94,27.9827,27.6837,27.8261,423661.0
2016-02-29 10:00:00,39.09,39.11,38.92,38.93,333011.0,27.8261,27.8404,27.7051,27.7122,333011.0
2016-02-29 10:30:00,38.93,38.98,38.82,38.97,585951.0,27.7122,27.7478,27.6339,27.7407,585951.0
2016-02-29 11:00:00,38.97,39.24,38.94,39.12,355792.0,27.7407,27.9329,27.7193,27.8475,355792.0
2016-02-29 11:30:00,39.12,39.31,39.1,39.22,330068.0,27.8475,27.9827,27.8332,27.9187,330068.0
2016-02-29 12:00:00,39.22,39.29,39.18,39.22,188712.0,27.9187,27.9685,27.8902,27.9187,188712.0
2016-02-29 12:30:00,39.22,39.28,39.2,39.28,185700.0,27.9187,27.9614,27.9044,27.9614,185700.0
2016-02-29 13:00:00,39.28,39.28,39.12,39.12,195386.0,27.9614,27.9614,27.8475,27.8475,195386.0
2016-02-29 13:30:00,39.12,39.15,39.06,39.14,199236.0,27.8475,27.8688,27.8048,27.8617,199236.0
2016-02-29 14:00:00,39.13,39.14,38.92,38.98,250752.0,27.8546,27.8617,27.7051,27.7478,250752.0
2016-02-29 14:30:00,38.98,38.98,38.76,38.79,283420.0,27.7478,27.7478,27.5912,27.6126,283420.0
2016-02-29 15:00:00,38.78,38.78,38.56,38.63,865742.0,27.6054,27.6054,27.4488,27.4987,865742.0
2016-02-29 15:30:00,38.63,38.67,38.51,38.51,1357701.0,27.4987,27.5271,27.4132,27.4132,1357701.0
2016-03-01 09:30:00,38.69,38.99,38.69,38.93,466543.0,27.5414,27.7549,27.5414,27.7122,466543.0
2016-03-01 10:00:00,38.93,39.28,38.93,39.28,419128.0,27.7122,27.9614,27.7122,27.9614,419128.0
2016-03-01 10:30:00,39.27,39.39,39.21,39.25,327109.0,27.9542,28.0397,27.9115,27.94,327109.0
2016-03-01 11:00:00,39.25,39.53,39.24,39.53,361513.0,27.94,28.1393,27.9329,28.1393,361513.0
2016-03-01 11:30:00,39.53,39.68,39.5,39.65,434978.0,28.1393,28.2461,28.118,28.2247,434978.0
2016-03-01 12:00:00,39.66,39.67,39.54,39.59,494040.0,28.2319,28.239,28.1464,28.182,494040.0
2016-03-01 12:30:00,39.6,39.76,39.55,39.76,297611.0,28.1892,28.3031,28.1536,28.3031,297611.0
2016-03-01 13:00:00,39.75,39.8,39.67,39.72,262730.0,28.2959,28.3315,28.239,28.2746,262730.0
2016-03-01 13:30:00,39.72,39.8,39.65,39.7,267786.0,28.2746,28.3315,28.2247,28.2603,267786.0
2016-03-01 14:00:00,39.7,39.73,39.55,39.62,308133.0,28.2603,28.2817,28.1536,28.2034,308133.0
2016-03-01 14:30:00,39.6,39.76,39.6,39.75,269144.0,28.1892,28.3031,28.1892,28.2959,269144.0
2016-03-01 15:00:00,39.74,39.78,39.61,39.62,349562.0,28.2888,28.3173,28.1963,28.2034,349562.0
2016-03-01 15:30:00,39.62,39.9,39.6,39.89,1276805.0,28.2034,28.4027,28.1892,28.3956,1276805.0
2016-03-02 09:30:00,39.99,40.16,39.84,39.99,752241.0,28.4668,28.5878,28.36,28.4668,752241.0
2016-03-02 10:00:00,39.98,40.21,39.9,40.05,828779.0,28.4597,28.6234,28.4027,28.5095,828779.0
2016-03-02 10:30:00,40.05,40.34,39.92,40.34,599971.0,28.5095,28.7159,28.4169,28.7159,599971.0
2016-03-02 11:00:00,40.33,40.43,40.24,40.4,643925.0,28.7088,28.78,28.6447,28.7586,643925.0
2016-03-02 11:30:00,40.41,40.47,40.27,40.32,501490.0,28.7658,28.8085,28.6661,28.7017,501490.0
2016-03-02 12:00:00,40.32,40.33,40.2,40.26,322850.0,28.7017,28.7088,28.6163,28.659,322850.0
2016-03-02 12:30:00,40.26,40.39,40.25,40.34,247802.0,28.659,28.7515,28.6519,28.7159,247802.0
2016-03-02 13:00:00,40.35,40.41,40.3,40.39,224799.0,28.723,28.7658,28.6874,28.7515,224799.0
2016-03-02 13:30:00,40.39,40.4,40.32,40.32,391326.0,28.7515,28.7586,28.7017,28.7017,391326.0
2016-03-02 14:00:00,40.32,40.35,40.25,40.32,352445.0,28.7017,28.723,28.6519,28.7017,352445.0
2016-03-02 14:30:00,40.33,40.5,40.32,40.36,356063.0,28.7088,28.8298,28.7017,28.7302,356063.0
2016-03-02 15:00:00,40.36,40.44,40.3,40.38,379946.0,28.7302,28.7871,28.6874,28.7444,379946.0
2016-03-02 15:30:00,40.38,40.53,40.33,40.53,1008718.0,28.7444,28.8512,28.7088,28.8512,1008718.0
2016-03-03 09:30:00,40.48,40.54,40.22,40.29,603876.0,28.8156,28.8583,28.6305,28.6803,603876.0
2016-03-03 10:00:00,40.3,40.62,40.27,40.61,498908.0,28.6874,28.9152,28.6661,28.9081,498908.0
2016-03-03 10:30:00,40.6,40.64,40.45,40.56,443413.0,28.901,28.9295,28.7942,28.8725,443413.0
2016-03-03 11:00:00,40.57,40.63,40.38,40.39,256021.0,28.8796,28.9224,28.7444,28.7515,256021.0
2016-03-03 11:30:00,40.39,40.63,40.36,40.62,239586.0,28.7515,28.9224,28.7302,28.9152,239586.0
2016-03-03 12:00:00,40.63,40.66,40.5,40.5,185375.0,28.9224,28.9437,28.8298,28.8298,185375.0
2016-03-03 12:30:00,40.5,40.58,40.46,40.54,163970.0,28.8298,28.8868,28.8013,28.8583,163970.0
2016-03-03 13:00:00,40.54,40.68,40.53,40.55,291848.0,28.8583,28.958,28.8512,28.8654,291848.0
2016-03-03 13:30:00,40.55,40.69,40.55,40.67,264755.0,28.8654,28.9651,28.8654,28.9508,264755.0
2016-03-03 14:00:00,40.67,40.74,40.63,40.67,336043.0,28.9508,29.0007,28.9224,28.9508,336043.0
2016-03-03 14:30:00,40.67,40.73,40.62,40.68,319963.0,28.9508,28.9935,28.9152,28.958,319963.0
2016-03-03 15:00:00,40.68,40.73,40.64,40.69,563830.0,28.958,28.9935,28.9295,28.9651,563830.0
2016-03-03 15:30:00,40.69,40.78,40.67,40.78,884413.0,28.9651,29.0291,28.9508,29.0291,884413.0
2016-03-04 09:30:00,40.91,41.08,40.61,40.72,816822.0,29.1217,29.2427,28.9081,28.9864,816822.0
2016-03-04 10:00:00,40.73,41.02,40.66,40.92,504990.0,28.9935,29.2,28.9437,29.1288,504990.0
2016-03-04 10:30:00,40.91,41.08,40.91,40.99,269451.0,29.1217,29.2427,29.1217,29.1786,269451.0
2016-03-04 11:00:00,41.0,41.17,40.98,41.04,490092.0,29.1857,29.3068,29.1715,29.2142,490092.0
2016-03-04 11:30:00,41.03,41.04,40.89,40.99,228780.0,29.2071,29.2142,29.1074,29.1786,228780.0
2016-03-04 12:00:00,40.99,41.0,40.89,40.91,387950.0,29.1786,29.1857,29.1074,29.1217,387950.0
2016-03-04 12:30:00,40.91,41.06,40.89,41.04,235070.0,29.1217,29.2285,29.1074,29.2142,235070.0
2016-03-04 13:00:00,41.04,41.16,40.98,41.16,284098.0,29.2142,29.2996,29.1715,29.2996,284098.0
2016-03-04 13:30:00,41.15,41.21,41.06,41.14,224670.0,29.2925,29.3352,29.2285,29.2854,224670.0
2016-03-04 14:00:00,41.13,41.14,41.02,41.04,268053.0,29.2783,29.2854,29.2,29.2142,268053.0
2016-03-04 14:30:00,41.04,41.08,40.81,40.91,371458.0,29.2142,29.2427,29.0505,29.1217,371458.0
2016-03-04 15:00:00,40.91,41.09,40.88,41.08,342550.0,29.1217,29.2498,29.1003,29.2427,342550.0
2016-03-04 15:30:00,41.08,41.13,40.98,41.02,878881.0,29.2427,29.2783,29.1715,29.2,878881.0
2016-03-07 09:30:00,40.65,40.85,40.54,40.7,389567.0,28.9366,29.079,28.8583,28.9722,389567.0
2016-03-07 10:00:00,40.69,40.84,40.65,40.79,363114.0,28.9651,29.0718,28.9366,29.0363,363114.0
2016-03-07 10:30:00,40.8,40.93,40.67,40.69,167822.0,29.0434,29.1359,28.9508,28.9651,167822.0
2016-03-07 11:00:00,40.69,40.74,40.57,40.62,311925.0,28.9651,29.0007,28.8796,28.9152,311925.0
2016-03-07 11:30:00,40.62,40.82,40.61,40.74,268197.0,28.9152,29.0576,28.9081,29.0007,268197.0
2016-03-07 12:00:00,40.74,40.75,40.65,40.69,148272.0,29.0007,29.0078,28.9366,28.9651,148272.0
2016-03-07 12:30:00,40.69,40.78,40.68,40.73,147458.0,28.9651,29.0291,28.958,28.9935,147458.0
2016-03-07 13:00:00,40.74,40.8,40.69,40.71,117719.0,29.0007,29.0434,28.9651,28.9793,117719.0
2016-03-07 13:30:00,40.72,40.78,40.66,40.76,109772.0,28.9864,29.0291,28.9437,29.0149,109772.0
2016-03-07 14:00:00,40.76,40.8,40.65,40.67,174423.0,29.0149,29.0434,28.9366,28.9508,174423.0
2016-03-07 14:30:00,40.67,40.67,40.51,40.56,248229.0,28.9508,28.9508,28.8369,28.8725,248229.0
2016-03-07 15:00:00,40.55,40.71,40.49,40.65,232171.0,28.8654,28.9793,28.8227,28.9366,232171.0
2016-03-07 15:30:00,40.66,40.76,40.63,40.76,469307.0,28.9437,29.0149,28.9224,29.0149,469307.0
2016-03-08 09:30:00,40.22,40.38,40.05,40.07,563902.0,28.6305,28.7444,28.5095,28.5237,563902.0
2016-03-08 10:00:00,40.06,40.14,39.92,39.98,705376.0,28.5166,28.5736,28.4169,28.4597,705376.0
2016-03-08 10:30:00,39.98,40.03,39.74,39.77,399205.0,28.4597,28.4953,28.2888,28.3102,399205.0
2016-03-08 11:00:00,39.77,40.09,39.77,39.97,425734.0,28.3102,28.538,28.3102,28.4525,425734.0
2016-03-08 11:30:00,39.97,40.0,39.83,39.9,252987.0,28.4525,28.4739,28.3529,28.4027,252987.0
2016-03-08 12:00:00,39.91,40.15,39.88,40.11,238621.0,28.4098,28.5807,28.3885,28.5522,238621.0
2016-03-08 12:30:00,40.11,40.15,40.0,40.05,173543.0,28.5522,28.5807,28.4739,28.5095,173543.0
2016-03-08 13:00:00,40.05,40.18,40.04,40.13,148395.0,28.5095,28.602,28.5024,28.5664,148395.0
2016-03-08 13:30:00,40.13,40.18,40.07,40.13,194921.0,28.5664,28.602,28.5237,28.5664,194921.0
2016-03-08 14:00:00,40.12,40.17,40.02,40.06,265168.0,28.5593,28.5949,28.4881,28.5166,265168.0
2016-03-08 14:30:00,40.06,40.1,40.0,40.04,233424.0,28.5166,28.5451,28.4739,28.5024,233424.0
2016-03-08 15:00:00,40.04,40.07,39.87,39.88,398323.0,28.5024,28.5237,28.3814,28.3885,398323.0
2016-03-08 15:30:00,39.89,39.93,39.81,39.86,1131775.0,28.3956,28.4241,28.3386,28.3742,1131775.0
2016-03-09 09:30:00,40.14,40.14,39.93,40.06,1050150.0,28.5736,28.5736,28.4241,28.5166,1050150.0
2016-03-09 10:00:00,40.06,40.08,39.78,39.84,528480.0,28.5166,28.5308,28.3173,28.36,528480.0
2016-03-09 10:30:00,39.84,40.02,39.78,39.85,797505.0,28.36,28.4881,28.3173,28.3671,797505.0
2016-03-09 11:00:00,39.84,40.02,39.8,40.0,442722.0,28.36,28.4881,28.3315,28.4739,442722.0
2016-03-09 11:30:00,40.01,40.06,39.84,39.94,229904.0,28.481,28.5166,28.36,28.4312,229904.0
2016-03-09 12:00:00,39.93,39.93,39.84,39.84,151050.0,28.4241,28.4241,28.36,28.36,151050.0
2016-03-09 12:30:00,39.85,39.88,39.7,39.7,146173.0,28.3671,28.3885,28.2603,28.2603,146173.0
2016-03-09 13:00:00,39.71,39.73,39.63,39.67,157228.0,28.2675,28.2817,28.2105,28.239,157228.0
2016-03-09 13:30:00,39.67,39.83,39.67,39.8,143468.0,28.239,28.3529,28.239,28.3315,143468.0
2016-03-09 14:00:00,39.81,39.86,39.76,39.8,171272.0,28.3386,28.3742,28.3031,28.3315,171272.0
2016-03-09 14:30:00,39.8,39.82,39.7,39.72,168711.0,28.3315,28.3458,28.2603,28.2746,168711.0
2016-03-09 15:00:00,39.72,39.74,39.61,39.68,209411.0,28.2746,28.2888,28.1963,28.2461,209411.0
2016-03-09 15:30:00,39.67,39.75,39.66,39.75,584301.0,28.239,28.2959,28.2319,28.2959,584301.0
2016-03-10 09:30:00,39.94,40.05,39.73,40.05,672054.0,28.4312,28.5095,28.2817,28.5095,672054.0
2016-03-10 10:00:00,40.06,40.19,39.9,39.92,414083.0,28.5166,28.6091,28.4027,28.4169,414083.0
2016-03-10 10:30:00,39.92,39.92,39.69,39.71,330773.0,28.4169,28.4169,28.2532,28.2675,330773.0
2016-03-10 11:00:00,39.71,39.77,39.38,39.48,423404.0,28.2675,28.3102,28.0325,28.1037,423404.0
2016-03-10 11:30:00,39.48,39.49,39.34,39.42,326675.0,28.1037,28.1109,28.0041,28.061,326675.0
2016-03-10 12:00:00,39.42,39.51,39.27,39.3,302192.0,28.061,28.1251,27.9542,27.9756,302192.0
2016-03-10 12:30:00,39.31,39.32,39.08,39.27,348289.0,27.9827,27.9898,27.819,27.9542,348289.0
2016-03-10 13:00:00,39.27,39.38,39.17,39.35,310780.0,27.9542,28.0325,27.8831,28.0112,310780.0
2016-03-10 13:30:00,39.36,39.38,39.26,39.32,462817.0,28.0183,28.0325,27.9471,27.9898,462817.0
2016-03-10 14:00:00,39.31,39.36,39.16,39.33,367178.0,27.9827,28.0183,27.8759,27.997,367178.0
2016-03-10 14:30:00,39.34,39.52,39.31,39.44,515896.0,28.0041,28.1322,27.9827,28.0753,515896.0
2016-03-10 15:00:00,39.44,39.62,39.42,39.62,642044.0,28.0753,28.2034,28.061,28.2034,642044.0
2016-03-10 15:30:00,39.62,39.65,39.44,39.52,1317283.0,28.2034,28.2247,28.0753,28.1322,1317283.0
2016-03-11 09:30:00,39.93,39.94,39.61,39.68,823563.0,28.4241,28.4312,28.1963,28.2461,823563.0
2016-03-11 10:00:00,39.68,39.82,39.67,39.79,740224.0,28.2461,28.3458,28.239,28.3244,740224.0
2016-03-11 10:30:00,39.8,40.02,39.79,39.99,667430.0,28.3315,28.4881,28.3244,28.4668,667430.0
2016-03-11 11:00:00,39.99,40.2,39.96,40.11,844620.0,28.4668,28.6163,28.4454,28.5522,844620.0
2016-03-11 11:30:00,40.1,40.21,40.07,40.16,527932.0,28.5451,28.6234,28.5237,28.5878,527932.0
2016-03-11 12:00:00,40.15,40.16,40.09,40.12,233501.0,28.5807,28.5878,28.538,28.5593,233501.0
2016-03-11 12:30:00,40.12,40.14,40.04,40.06,236579.0,28.5593,28.5736,28.5024,28.5166,236579.0
2016-03-11 13:00:00,40.06,40.12,40.0,40.12,228134.0,28.5166,28.5593,28.4739,28.5593,228134.0
2016-03-11 13:30:00,40.11,40.14,40.04,40.1,201988.0,28.5522,28.5736,28.5024,28.5451,201988.0
2016-03-11 14:00:00,40.09,40.12,40.05,40.08,273096.0,28.538,28.5593,28.5095,28.5308,273096.0
2016-03-11 14:30:00,40.09,40.2,40.05,40.17,223694.0,28.538,28.6163,28.5095,28.5949,223694.0
2016-03-11 15:00:00,40.17,40.34,40.16,40.3,407812.0,28.5949,28.7159,28.5878,28.6874,407812.0
2016-03-11 15:30:00,40.29,40.49,40.28,40.45,1245273.0,28.6803,28.8227,28.6732,28.7942,1245273.0
2016-03-14 09:30:00,40.47,40.54,40.09,40.16,544749.0,28.8085,28.8583,28.538,28.5878,544749.0
2016-03-14 10:00:00,40.16,40.22,40.06,40.07,296704.0,28.5878,28.6305,28.5166,28.5237,296704.0
2016-03-14 10:30:00,40.06,40.22,40.05,40.11,370595.0,28.5166,28.6305,28.5095,28.5522,370595.0
2016-03-14 11:00:00,40.11,40.18,40.02,40.13,194321.0,28.5522,28.602,28.4881,28.5664,194321.0
2016-03-14 11:30:00,40.13,40.2,39.97,39.99,232402.0,28.5664,28.6163,28.4525,28.4668,232402.0
2016-03-14 12:00:00,39.99,40.19,39.99,40.16,248040.0,28.4668,28.6091,28.4668,28.5878,248040.0
2016-03-14 12:30:00,40.17,40.33,40.16,40.31,530621.0,28.5949,28.7088,28.5878,28.6946,530621.0
2016-03-14 13:00:00,40.32,40.39,40.31,40.35,229673.0,28.7017,28.7515,28.6946,28.723,229673.0
2016-03-14 13:30:00,40.34,40.41,40.33,40.41,186277.0,28.7159,28.7658,28.7088,28.7658,186277.0
2016-03-14 14:00:00,40.41,40.49,40.39,40.47,316244.0,28.7658,28.8227,28.7515,28.8085,316244.0
2016-03-14 14:30:00,40.47,40.59,40.47,40.54,550681.0,28.8085,28.8939,28.8085,28.8583,550681.0
2016-03-14 15:00:00,40.54,40.58,40.5,40.52,373585.0,28.8583,28.8868,28.8298,28.8441,373585.0
2016-03-14 15:30:00,40.53,40.59,40.47,40.48,1398717.0,28.8512,28.8939,28.8085,28.8156,1398717.0
2016-03-15 09:30:00,40.14,40.46,40.07,40.39,659775.0,28.5736,28.8013,28.5237,28.7515,659775.0
2016-03-15 10:00:00,40.39,40.62,40.32,40.61,681205.0,28.7515,28.9152,28.7017,28.9081,681205.0
2016-03-15 10:30:00,40.61,40.64,40.42,40.43,569279.0,28.9081,28.9295,28.7729,28.78,569279.0
2016-03-15 11:00:00,40.44,40.7,40.43,40.68,394407.0,28.7871,28.9722,28.78,28.958,394407.0
2016-03-15 11:30:00,40.69,40.7,40.59,40.63,274916.0,28.9651,28.9722,28.8939,28.9224,274916.0
2016-03-15 12:00:00,40.63,40.65,40.52,40.61,266257.0,28.9224,28.9366,28.8441,28.9081,266257.0
2016-03-15 12:30:00,40.61,40.63,40.51,40.52,327376.0,28.9081,28.9224,28.8369,28.8441,327376.0
2016-03-15 13:00:00,40.52,40.58,40.48,40.54,489411.0,28.8441,28.8868,28.8156,28.8583,489411.0
2016-03-15 13:30:00,40.54,40.63,40.51,40.59,295429.0,28.8583,28.9224,28.8369,28.8939,295429.0
2016-03-15 14:00:00,40.59,40.7,40.56,40.65,382419.0,28.8939,28.9722,28.8725,28.9366,382419.0
2016-03-15 14:30:00,40.65,40.71,40.64,40.7,557294.0,28.9366,28.9793,28.9295,28.9722,557294.0
2016-03-15 15:00:00,40.7,40.84,40.67,40.77,444449.0,28.9722,29.0718,28.9508,29.022,444449.0
2016-03-15 15:30:00,40.76,40.79,40.69,40.78,965086.0,29.0149,29.0363,28.9651,29.0291,965086.0
2016-03-16 09:30:00,40.64,41.06,40.57,40.98,554722.0,28.9295,29.2285,28.8796,29.1715,554722.0
2016-03-16 10:00:00,40.98,41.08,40.94,41.0,346263.0,29.1715,29.2427,29.143,29.1857,346263.0
2016-03-16 10:30:00,41.0,41.05,40.92,40.94,215412.0,29.1857,29.2213,29.1288,29.143,215412.0
2016-03-16 11:00:00,40.94,41.06,40.92,41.01,271048.0,29.143,29.2285,29.1288,29.1929,271048.0
2016-03-16 11:30:00,41.01,41.12,41.0,41.02,291761.0,29.1929,29.2712,29.1857,29.2,291761.0
2016-03-16 12:00:00,41.03,41.04,40.91,40.93,240089.0,29.2071,29.2142,29.1217,29.1359,240089.0
2016-03-16 12:30:00,40.92,40.94,40.81,40.87,157214.0,29.1288,29.143,29.0505,29.0932,157214.0
2016-03-16 13:00:00,40.88,40.9,40.75,40.8,183883.0,29.1003,29.1146,29.0078,29.0434,183883.0
2016-03-16 13:30:00,40.79,40.91,40.74,40.78,133262.0,29.0363,29.1217,29.0007,29.0291,133262.0
2016-03-16 14:00:00,40.77,40.86,40.37,40.61,823024.0,29.022,29.0861,28.7373,28.9081,823024.0
2016-03-16 14:30:00,40.62,40.83,40.45,40.46,597336.0,28.9152,29.0647,28.7942,28.8013,597336.0
2016-03-16 15:00:00,40.45,40.67,40.45,40.59,468706.0,28.7942,28.9508,28.7942,28.8939,468706.0
2016-03-16 15:30:00,40.59,40.71,40.51,40.55,920686.0,28.8939,28.9793,28.8369,28.8654,920686.0
2016-03-17 09:30:00,40.38,40.43,40.04,40.09,513920.0,28.7444,28.78,28.5024,28.538,513920.0
2016-03-17 10:00:00,40.1,40.29,40.05,40.28,394315.0,28.5451,28.6803,28.5095,28.6732,394315.0
2016-03-17 10:30:00,40.29,40.57,40.27,40.54,303742.0,28.6803,28.8796,28.6661,28.8583,303742.0
2016-03-17 11:00:00,40.54,40.56,40.38,40.42,830085.0,28.8583,28.8725,28.7444,28.7729,830085.0
2016-03-17 11:30:00,40.42,40.51,40.33,40.39,337742.0,28.7729,28.8369,28.7088,28.7515,337742.0
2016-03-17 12:00:00,40.38,40.41,40.31,40.4,331524.0,28.7444,28.7658,28.6946,28.7586,331524.0
2016-03-17 12:30:00,40.4,40.47,40.38,40.46,459915.0,28.7586,28.8085,28.7444,28.8013,459915.0
2016-03-17 13:00:00,40.46,40.53,40.4,40.5,280881.0,28.8013,28.8512,28.7586,28.8298,280881.0
2016-03-17 13:30:00,40.49,40.65,40.45,40.65,256705.0,28.8227,28.9366,28.7942,28.9366,256705.0
2016-03-17 14:00:00,40.64,40.73,40.58,40.62,388781.0,28.9295,28.9935,28.8868,28.9152,388781.0
2016-03-17 14:30:00,40.62,40.7,40.57,40.64,257358.0,28.9152,28.9722,28.8796,28.9295,257358.0
2016-03-17 15:00:00,40.65,40.77,40.62,40.73,367713.0,28.9366,29.022,28.9152,28.9935,367713.0
2016-03-17 15:30:00,40.73,40.78,40.68,40.7,813971.0,28.9935,29.0291,28.958,28.9722,813971.0
2016-03-18 09:30:00,41.0,41.42,40.86,41.35,2255647.0,29.1857,29.4847,29.0861,29.4349,2255647.0
2016-03-18 10:00:00,41.34,41.39,41.24,41.25,344637.0,29.4278,29.4634,29.3566,29.3637,344637.0
2016-03-18 10:30:00,41.26,41.33,41.18,41.33,266454.0,29.3708,29.4207,29.3139,29.4207,266454.0
2016-03-18 11:00:00,41.33,41.38,41.22,41.23,264013.0,29.4207,29.4562,29.3423,29.3495,264013.0
2016-03-18 11:30:00,41.22,41.27,41.11,41.18,352999.0,29.3423,29.3779,29.264,29.3139,352999.0
2016-03-18 12:00:00,41.18,41.26,41.17,41.21,242732.0,29.3139,29.3708,29.3068,29.3352,242732.0
2016-03-18 12:30:00,41.21,41.22,41.11,41.11,235735.0,29.3352,29.3423,29.264,29.264,235735.0
2016-03-18 13:00:00,41.12,41.12,41.01,41.07,240335.0,29.2712,29.2712,29.1929,29.2356,240335.0
2016-03-18 13:30:00,41.08,41.17,41.04,41.13,248024.0,29.2427,29.3068,29.2142,29.2783,248024.0
2016-03-18 14:00:00,41.13,41.19,41.08,41.14,317742.0,29.2783,29.321,29.2427,29.2854,317742.0
2016-03-18 14:30:00,41.15,41.19,41.07,41.09,268228.0,29.2925,29.321,29.2356,29.2498,268228.0
2016-03-18 15:00:00,41.09,41.29,41.08,41.23,332975.0,29.2498,29.3922,29.2427,29.3495,332975.0
2016-03-18 15:30:00,41.23,41.36,41.2,41.3,1436279.0,29.3495,29.442,29.3281,29.3993,1436279.0
2016-03-21 09:30:00,41.23,41.4,41.17,41.17,471221.0,29.3495,29.4705,29.3068,29.3068,471221.0
2016-03-21 10:00:00,41.16,41.2,41.06,41.1,455782.0,29.2996,29.3281,29.2285,29.2569,455782.0
2016-03-21 10:30:00,41.1,41.16,41.06,41.14,479798.0,29.2569,29.2996,29.2285,29.2854,479798.0
2016-03-21 11:00:00,41.13,41.28,41.1,41.26,277418.0,29.2783,29.3851,29.2569,29.3708,277418.0
2016-03-21 11:30:00,41.26,41.33,41.23,41.25,311148.0,29.3708,29.4207,29.3495,29.3637,311148.0
2016-03-21 12:00:00,41.25,41.31,41.2,41.26,276633.0,29.3637,29.4064,29.3281,29.3708,276633.0
2016-03-21 12:30:00,41.26,41.34,41.19,41.32,226640.0,29.3708,29.4278,29.321,29.4135,226640.0
2016-03-21 13:00:00,41.32,41.39,41.26,41.38,179477.0,29.4135,29.4634,29.3708,29.4562,179477.0
2016-03-21 13:30:00,41.38,41.44,41.34,41.39,218988.0,29.4562,29.499,29.4278,29.4634,218988.0
2016-03-21 14:00:00,41.4,41.45,41.38,41.42,221023.0,29.4705,29.5061,29.4562,29.4847,221023.0
2016-03-21 14:30:00,41.43,41.49,41.41,41.48,300333.0,29.4918,29.5345,29.4776,29.5274,300333.0
2016-03-21 15:00:00,41.48,41.49,41.42,41.43,366634.0,29.5274,29.5345,29.4847,29.4918,366634.0
2016-03-21 15:30:00,41.43,41.43,41.33,41.36,653692.0,29.4918,29.4918,29.4207,29.442,653692.0
2016-03-22 09:30:00,41.02,41.13,40.81,41.13,644651.0,29.2,29.2783,29.0505,29.2783,644651.0
2016-03-22 10:00:00,41.12,41.16,41.01,41.09,409594.0,29.2712,29.2996,29.1929,29.2498,409594.0
2016-03-22 10:30:00,41.1,41.19,41.05,41.05,301572.0,29.2569,29.321,29.2213,29.2213,301572.0
2016-03-22 11:00:00,41.05,41.16,41.0,41.14,225782.0,29.2213,29.2996,29.1857,29.2854,225782.0
2016-03-22 11:30:00,41.14,41.15,41.05,41.11,147001.0,29.2854,29.2925,29.2213,29.264,147001.0
2016-03-22 12:00:00,41.12,41.33,41.11,41.3,194206.0,29.2712,29.4207,29.264,29.3993,194206.0
2016-03-22 12:30:00,41.3,41.46,41.29,41.45,339604.0,29.3993,29.5132,29.3922,29.5061,339604.0
2016-03-22 13:00:00,41.44,41.47,41.39,41.45,135665.0,29.499,29.5203,29.4634,29.5061,135665.0
2016-03-22 13:30:00,41.46,41.49,41.42,41.46,142082.0,29.5132,29.5345,29.4847,29.5132,142082.0
2016-03-22 14:00:00,41.47,41.5,41.41,41.47,193565.0,29.5203,29.5417,29.4776,29.5203,193565.0
2016-03-22 14:30:00,41.47,41.54,41.39,41.39,261444.0,29.5203,29.5701,29.4634,29.4634,261444.0
2016-03-22 15:00:00,41.38,41.4,41.23,41.3,461034.0,29.4562,29.4705,29.3495,29.3993,461034.0
2016-03-22 15:30:00,41.3,41.36,41.27,41.32,663885.0,29.3993,29.442,29.3779,29.4135,663885.0
2016-03-23 09:30:00,41.2,41.31,41.06,41.22,409636.0,29.3281,29.4064,29.2285,29.3423,409636.0
2016-03-23 10:00:00,41.23,41.4,41.18,41.39,389486.0,29.3495,29.4705,29.3139,29.4634,389486.0
2016-03-23 10:30:00,41.39,41.53,41.3,41.41,732021.0,29.4634,29.563,29.3993,29.4776,732021.0
2016-03-23 11:00:00,41.4,41.47,41.3,41.44,504833.0,29.4705,29.5203,29.3993,29.499,504833.0
2016-03-23 11:30:00,41.45,41.47,41.35,41.42,586710.0,29.5061,29.5203,29.4349,29.4847,586710.0
2016-03-23 12:00:00,41.42,41.47,41.34,41.47,436739.0,29.4847,29.5203,29.4278,29.5203,436739.0
2016-03-23 12:30:00,41.47,41.5,41.38,41.39,238502.0,29.5203,29.5417,29.4562,29.4634,238502.0
2016-03-23 13:00:00,41.39,41.44,41.36,41.39,213423.0,29.4634,29.499,29.442,29.4634,213423.0
2016-03-23 13:30:00,41.39,41.41,41.25,41.36,238427.0,29.4634,29.4776,29.3637,29.442,238427.0
2016-03-23 14:00:00,41.36,41.44,41.3,41.3,227581.0,29.442,29.499,29.3993,29.3993,227581.0
2016-03-23 14:30:00,41.31,41.35,41.18,41.25,392546.0,29.4064,29.4349,29.3139,29.3637,392546.0
2016-03-23 15:00:00,41.25,41.31,41.21,41.27,436038.0,29.3637,29.4064,29.3352,29.3779,436038.0
2016-03-23 15:30:00,41.27,41.29,41.16,41.17,965407.0,29.3779,29.3922,29.2996,29.3068,965407.0
2016-03-24 09:30:00,40.73,40.76,40.46,40.6,691380.0,28.9935,29.0149,28.8013,28.901,691380.0
2016-03-24 10:00:00,40.59,40.66,40.52,40.55,368809.0,28.8939,28.9437,28.8441,28.8654,368809.0
2016-03-24 10:30:00,40.55,40.79,40.54,40.79,352402.0,28.8654,29.0363,28.8583,29.0363,352402.0
2016-03-24 11:00:00,40.79,40.84,40.65,40.71,379493.0,29.0363,29.0718,28.9366,28.9793,379493.0
2016-03-24 11:30:00,40.7,40.75,40.66,40.72,310790.0,28.9722,29.0078,28.9437,28.9864,310790.0
2016-03-24 12:00:00,40.71,40.81,40.66,40.71,226845.0,28.9793,29.0505,28.9437,28.9793,226845.0
2016-03-24 12:30:00,40.71,40.75,40.58,40.59,248755.0,28.9793,29.0078,28.8868,28.8939,248755.0
2016-03-24 13:00:00,40.59,40.67,40.56,40.66,299308.0,28.8939,28.9508,28.8725,28.9437,299308.0
2016-03-24 13:30:00,40.65,40.74,40.63,40.72,155302.0,28.9366,29.0007,28.9224,28.9864,155302.0
2016-03-24 14:00:00,40.72,40.73,40.68,40.71,313118.0,28.9864,28.9935,28.958,28.9793,313118.0
2016-03-24 14:30:00,40.72,40.82,40.69,40.73,271401.0,28.9864,29.0576,28.9651,28.9935,271401.0
2016-03-24 15:00:00,40.73,40.83,40.7,40.8,464660.0,28.9935,29.0647,28.9722,29.0434,464660.0
2016-03-24 15:30:00,40.8,40.84,40.77,40.79,1215301.0,29.0434,29.0718,29.022,29.0363,1215301.0
2016-03-28 09:30:00,40.84,40.91,40.65,40.68,400416.0,29.0718,29.1217,28.9366,28.958,400416.0
2016-03-28 10:00:00,40.68,40.76,40.66,40.69,264086.0,28.958,29.0149,28.9437,28.9651,264086.0
2016-03-28 10:30:00,40.69,40.71,40.54,40.63,263901.0,28.9651,28.9793,28.8583,28.9224,263901.0
2016-03-28 11:00:00,40.64,40.69,40.52,40.59,179085.0,28.9295,28.9651,28.8441,28.8939,179085.0
2016-03-28 11:30:00,40.6,40.71,40.59,40.7,188800.0,28.901,28.9793,28.8939,28.9722,188800.0
2016-03-28 12:00:00,40.69,40.78,40.67,40.72,227662.0,28.9651,29.0291,28.9508,28.9864,227662.0
2016-03-28 12:30:00,40.72,40.88,40.71,40.87,143964.0,28.9864,29.1003,28.9793,29.0932,143964.0
2016-03-28 13:00:00,40.87,40.92,40.84,40.9,151170.0,29.0932,29.1288,29.0718,29.1146,151170.0
2016-03-28 13:30:00,40.91,40.93,40.85,40.9,132476.0,29.1217,29.1359,29.079,29.1146,132476.0
2016-03-28 14:00:00,40.9,40.96,40.88,40.9,258701.0,29.1146,29.1573,29.1003,29.1146,258701.0
2016-03-28 14:30:00,40.89,40.89,40.71,40.73,159969.0,29.1074,29.1074,28.9793,28.9935,159969.0
2016-03-28 15:00:00,40.73,40.81,40.72,40.77,231274.0,28.9935,29.0505,28.9864,29.022,231274.0
2016-03-28 15:30:00,40.77,40.78,40.68,40.7,677662.0,29.022,29.0291,28.958,28.9722,677662.0
2016-03-29 09:30:00,40.31,40.47,39.79,40.15,756949.0,28.8757,28.9903,28.5032,28.7611,756949.0
2016-03-29 10:00:00,40.16,40.24,40.11,40.2,419394.0,28.7683,28.8256,28.7325,28.7969,419394.0
2016-03-29 10:30:00,40.19,40.25,40.11,40.12,319648.0,28.7898,28.8327,28.7325,28.7396,319648.0
2016-03-29 11:00:00,40.12,40.17,40.06,40.14,283569.0,28.7396,28.7754,28.6966,28.754,283569.0
2016-03-29 11:30:00,40.14,40.19,40.09,40.13,214960.0,28.754,28.7898,28.7181,28.7468,214960.0
2016-03-29 12:00:00,40.14,40.28,40.13,40.23,533781.0,28.754,28.8542,28.7468,28.8184,533781.0
2016-03-29 12:30:00,40.24,40.3,40.18,40.19,309457.0,28.8256,28.8686,28.7826,28.7898,309457.0
2016-03-29 13:00:00,40.2,40.23,40.11,40.12,331693.0,28.7969,28.8184,28.7325,28.7396,331693.0
2016-03-29 13:30:00,40.12,40.18,40.09,40.14,244429.0,28.7396,28.7826,28.7181,28.754,244429.0
2016-03-29 14:00:00,40.15,40.29,40.15,40.26,253309.0,28.7611,28.8614,28.7611,28.8399,253309.0
2016-03-29 14:30:00,40.27,40.37,40.26,40.3,300685.0,28.8471,28.9187,28.8399,28.8686,300685.0
2016-03-29 15:00:00,40.31,40.41,40.3,40.4,390778.0,28.8757,28.9474,28.8686,28.9402,390778.0
2016-03-29 15:30:00,40.4,40.42,40.32,40.4,795080.0,28.9402,28.9545,28.8829,28.9402,795080.0
2016-03-30 09:30:00,40.61,40.94,40.54,40.84,650433.0,29.0906,29.327,29.0405,29.2554,650433.0
2016-03-30 10:00:00,40.85,40.91,40.78,40.9,479418.0,29.2626,29.3055,29.2124,29.2984,479418.0
2016-03-30 10:30:00,40.9,41.12,40.9,41.03,739857.0,29.2984,29.456,29.2984,29.3915,739857.0
2016-03-30 11:00:00,41.03,41.15,41.03,41.04,299219.0,29.3915,29.4775,29.3915,29.3987,299219.0
2016-03-30 11:30:00,41.05,41.2,40.96,41.2,398563.0,29.4058,29.5133,29.3414,29.5133,398563.0
2016-03-30 12:00:00,41.19,41.21,41.04,41.04,303277.0,29.5061,29.5204,29.3987,29.3987,303277.0
2016-03-30 12:30:00,41.04,41.05,40.91,40.95,261845.0,29.3987,29.4058,29.3055,29.3342,261845.0
2016-03-30 13:00:00,40.95,40.99,40.9,40.96,282170.0,29.3342,29.3628,29.2984,29.3414,282170.0
2016-03-30 13:30:00,40.96,40.98,40.88,40.94,164275.0,29.3414,29.3557,29.284,29.327,164275.0
2016-03-30 14:00:00,40.93,40.98,40.85,40.93,179892.0,29.3199,29.3557,29.2626,29.3199,179892.0
2016-03-30 14:30:00,40.93,40.99,40.9,40.98,305800.0,29.3199,29.3628,29.2984,29.3557,305800.0
2016-03-30 15:00:00,40.98,41.12,40.97,41.11,436707.0,29.3557,29.456,29.3485,29.4488,436707.0
2016-03-30 15:30:00,41.11,41.12,40.97,41.01,1139085.0,29.4488,29.456,29.3485,29.3772,1139085.0
2016-03-31 09:30:00,40.86,41.03,40.7,40.86,562813.0,29.2697,29.3915,29.1551,29.2697,562813.0
2016-03-31 10:00:00,40.87,40.92,40.71,40.71,298452.0,29.2769,29.3127,29.1623,29.1623,298452.0
2016-03-31 10:30:00,40.7,40.78,40.63,40.68,421747.0,29.1551,29.2124,29.105,29.1408,421747.0
2016-03-31 11:00:00,40.68,40.87,40.67,40.72,397197.0,29.1408,29.2769,29.1336,29.1694,397197.0
2016-03-31 11:30:00,40.72,40.92,40.71,40.84,301049.0,29.1694,29.3127,29.1623,29.2554,301049.0
2016-03-31 12:00:00,40.84,40.9,40.8,40.84,196850.0,29.2554,29.2984,29.2267,29.2554,196850.0
2016-03-31 12:30:00,40.84,40.84,40.71,40.71,170487.0,29.2554,29.2554,29.1623,29.1623,170487.0
2016-03-31 13:00:00,40.72,40.74,40.66,40.71,219600.0,29.1694,29.1838,29.1264,29.1623,219600.0
2016-03-31 13:30:00,40.71,40.71,40.63,40.68,219886.0,29.1623,29.1623,29.105,29.1408,219886.0
2016-03-31 14:00:00,40.67,40.67,40.54,40.55,335486.0,29.1336,29.1336,29.0405,29.0477,335486.0
2016-03-31 14:30:00,40.55,40.6,40.47,40.59,372660.0,29.0477,29.0835,28.9903,29.0763,372660.0
2016-03-31 15:00:00,40.59,40.68,40.53,40.67,358516.0,29.0763,29.1408,29.0333,29.1336,358516.0
2016-03-31 15:30:00,40.68,40.69,40.55,40.57,1159667.0,29.1408,29.1479,29.0477,29.062,1159667.0
2016-04-01 09:30:00,40.31,40.34,40.0,40.21,429855.0,28.8757,28.8972,28.6537,28.8041,429855.0
2016-04-01 10:00:00,40.21,40.52,40.17,40.47,400209.0,28.8041,29.0262,28.7754,28.9903,400209.0
2016-04-01 10:30:00,40.46,40.62,40.42,40.55,522154.0,28.9832,29.0978,28.9545,29.0477,522154.0
2016-04-01 11:00:00,40.56,40.62,40.48,40.48,245333.0,29.0548,29.0978,28.9975,28.9975,245333.0
2016-04-01 11:30:00,40.49,40.68,40.48,40.59,265662.0,29.0047,29.1408,28.9975,29.0763,265662.0
2016-04-01 12:00:00,40.6,40.64,40.44,40.45,197153.0,29.0835,29.1121,28.9689,28.976,197153.0
2016-04-01 12:30:00,40.45,40.55,40.42,40.49,209590.0,28.976,29.0477,28.9545,29.0047,209590.0
2016-04-01 13:00:00,40.49,40.64,40.46,40.64,187567.0,29.0047,29.1121,28.9832,29.1121,187567.0
2016-04-01 13:30:00,40.64,40.69,40.62,40.64,125133.0,29.1121,29.1479,29.0978,29.1121,125133.0
2016-04-01 14:00:00,40.64,40.69,40.58,40.6,177411.0,29.1121,29.1479,29.0691,29.0835,177411.0
2016-04-01 14:30:00,40.61,40.73,40.59,40.63,218700.0,29.0906,29.1766,29.0763,29.105,218700.0
2016-04-01 15:00:00,40.63,40.69,40.56,40.61,428427.0,29.105,29.1479,29.0548,29.0906,428427.0
2016-04-01 15:30:00,40.61,40.78,40.6,40.71,845580.0,29.0906,29.2124,29.0835,29.1623,845580.0
2016-04-04 09:30:00,40.68,40.71,40.42,40.7,429213.0,29.1408,29.1623,28.9545,29.1551,429213.0
2016-04-04 10:00:00,40.7,40.84,40.66,40.8,355336.0,29.1551,29.2554,29.1264,29.2267,355336.0
2016-04-04 10:30:00,40.8,40.85,40.61,40.64,333546.0,29.2267,29.2626,29.0906,29.1121,333546.0
2016-04-04 11:00:00,40.64,40.68,40.58,40.65,322565.0,29.1121,29.1408,29.0691,29.1193,322565.0
2016-04-04 11:30:00,40.65,40.73,40.6,40.63,374076.0,29.1193,29.1766,29.0835,29.105,374076.0
2016-04-04 12:00:00,40.63,40.71,40.62,40.65,343674.0,29.105,29.1623,29.0978,29.1193,343674.0
2016-04-04 12:30:00,40.65,40.7,40.6,40.68,128583.0,29.1193,29.1551,29.0835,29.1408,128583.0
2016-04-04 13:00:00,40.67,40.73,40.65,40.67,194839.0,29.1336,29.1766,29.1193,29.1336,194839.0
2016-04-04 13:30:00,40.68,40.71,40.63,40.65,211312.0,29.1408,29.1623,29.105,29.1193,211312.0
2016-04-04 14:00:00,40.65,40.65,40.55,40.64,278440.0,29.1193,29.1193,29.0477,29.1121,278440.0
2016-04-04 14:30:00,40.64,40.71,40.62,40.69,274600.0,29.1121,29.1623,29.0978,29.1479,274600.0
2016-04-04 15:00:00,40.69,40.71,40.58,40.58,233085.0,29.1479,29.1623,29.0691,29.0691,233085.0
2016-04-04 15:30:00,40.59,40.68,40.55,40.68,536871.0,29.0763,29.1408,29.0477,29.1408,536871.0
2016-04-05 09:30:00,40.25,40.41,39.85,40.02,812818.0,28.8327,28.9474,28.5462,28.668,812818.0
2016-04-05 10:00:00,40.02,40.1,39.89,39.98,594960.0,28.668,28.7253,28.5749,28.6393,594960.0
2016-04-05 10:30:00,39.98,39.99,39.84,39.85,308152.0,28.6393,28.6465,28.539,28.5462,308152.0
2016-04-05 11:00:00,39.85,40.06,39.85,40.06,203457.0,28.5462,28.6966,28.5462,28.6966,203457.0
2016-04-05 11:30:00,40.06,40.18,40.04,40.17,202904.0,28.6966,28.7826,28.6823,28.7754,202904.0
2016-04-05 12:00:00,40.16,40.22,40.1,40.15,307457.0,28.7683,28.8113,28.7253,28.7611,307457.0
2016-04-05 12:30:00,40.15,40.16,40.06,40.06,197872.0,28.7611,28.7683,28.6966,28.6966,197872.0
2016-04-05 13:00:00,40.06,40.1,40.02,40.08,148638.0,28.6966,28.7253,28.668,28.711,148638.0
2016-04-05 13:30:00,40.08,40.17,40.0,40.15,329089.0,28.711,28.7754,28.6537,28.7611,329089.0
2016-04-05 14:00:00,40.15,40.18,40.11,40.16,207926.0,28.7611,28.7826,28.7325,28.7683,207926.0
2016-04-05 14:30:00,40.16,40.22,40.15,40.21,249230.0,28.7683,28.8113,28.7611,28.8041,249230.0
2016-04-05 15:00:00,40.21,40.22,40.13,40.19,666434.0,28.8041,28.8113,28.7468,28.7898,666434.0
2016-04-05 15:30:00,40.19,40.21,39.99,40.04,1041321.0,28.7898,28.8041,28.6465,28.6823,1041321.0
2016-04-06 09:30:00,39.9,40.02,39.63,39.81,478436.0,28.582,28.668,28.3886,28.5176,478436.0
2016-04-06 10:00:00,39.81,39.95,39.66,39.66,674896.0,28.5176,28.6178,28.4101,28.4101,674896.0
2016-04-06 10:30:00,39.67,39.92,39.57,39.92,550490.0,28.4173,28.5964,28.3456,28.5964,550490.0
2016-04-06 11:00:00,39.92,40.02,39.9,40.02,179971.0,28.5964,28.668,28.582,28.668,179971.0
2016-04-06 11:30:00,40.02,40.1,40.01,40.05,194267.0,28.668,28.7253,28.6608,28.6895,194267.0
2016-04-06 12:00:00,40.06,40.08,39.99,40.0,245530.0,28.6966,28.711,28.6465,28.6537,245530.0
2016-04-06 12:30:00,40.0,40.07,39.96,40.01,159068.0,28.6537,28.7038,28.625,28.6608,159068.0
2016-04-06 13:00:00,40.01,40.11,40.0,40.08,117186.0,28.6608,28.7325,28.6537,28.711,117186.0
2016-04-06 13:30:00,40.08,40.13,40.02,40.03,141615.0,28.711,28.7468,28.668,28.6752,141615.0
2016-04-06 14:00:00,40.02,40.09,39.95,39.96,372940.0,28.668,28.7181,28.6178,28.625,372940.0
2016-04-06 14:30:00,39.96,39.99,39.83,39.96,201943.0,28.625,28.6465,28.5319,28.625,201943.0
2016-04-06 15:00:00,39.96,40.1,39.94,40.07,424724.0,28.625,28.7253,28.6107,28.7038,424724.0
2016-04-06 15:30:00,40.06,40.13,40.03,40.1,724664.0,28.6966,28.7468,28.6752,28.7253,724664.0
2016-04-07 09:30:00,39.75,39.81,39.44,39.44,690103.0,28.4746,28.5176,28.2525,28.2525,690103.0
2016-04-07 10:00:00,39.44,39.52,39.31,39.33,397050.0,28.2525,28.3098,28.1594,28.1737,397050.0
2016-04-07 10:30:00,39.33,39.48,39.31,39.43,459769.0,28.1737,28.2812,28.1594,28.2453,459769.0
2016-04-07 11:00:00,39.43,39.48,39.36,39.44,488597.0,28.2453,28.2812,28.1952,28.2525,488597.0
2016-04-07 11:30:00,39.44,39.47,39.35,39.37,343384.0,28.2525,28.274,28.188,28.2024,343384.0
2016-04-07 12:00:00,39.37,39.41,39.27,39.32,394688.0,28.2024,28.231,28.1307,28.1666,394688.0
2016-04-07 12:30:00,39.32,39.35,39.27,39.34,205359.0,28.1666,28.188,28.1307,28.1809,205359.0
2016-04-07 13:00:00,39.33,39.39,39.31,39.34,237736.0,28.1737,28.2167,28.1594,28.1809,237736.0
2016-04-07 13:30:00,39.34,39.36,39.12,39.13,437392.0,28.1809,28.1952,28.0233,28.0304,437392.0
2016-04-07 14:00:00,39.13,39.14,38.97,39.05,478663.0,28.0304,28.0376,27.9158,27.9731,478663.0
2016-04-07 14:30:00,39.05,39.08,38.83,38.85,533635.0,27.9731,27.9946,27.8155,27.8299,533635.0
2016-04-07 15:00:00,38.85,39.1,38.84,39.07,755230.0,27.8299,28.009,27.8227,27.9875,755230.0
2016-04-07 15:30:00,39.08,39.13,39.0,39.1,1375176.0,27.9946,28.0304,27.9373,28.009,1375176.0
2016-04-08 09:30:00,39.48,39.71,39.27,39.67,468238.0,28.2812,28.4459,28.1307,28.4173,468238.0
2016-04-08 10:00:00,39.68,39.76,39.65,39.73,297816.0,28.4244,28.4817,28.4029,28.4603,297816.0
2016-04-08 10:30:00,39.73,39.85,39.72,39.81,488410.0,28.4603,28.5462,28.4531,28.5176,488410.0
2016-04-08 11:00:00,39.81,39.83,39.66,39.69,232647.0,28.5176,28.5319,28.4101,28.4316,232647.0
2016-04-08 11:30:00,39.69,39.7,39.54,39.66,404156.0,28.4316,28.4388,28.3241,28.4101,404156.0
2016-04-08 12:00:00,39.65,39.72,39.57,39.57,217481.0,28.4029,28.4531,28.3456,28.3456,217481.0
2016-04-08 12:30:00,39.56,39.66,39.53,39.61,192821.0,28.3385,28.4101,28.317,28.3743,192821.0
2016-04-08 13:00:00,39.6,39.64,39.48,39.51,268363.0,28.3671,28.3958,28.2812,28.3027,268363.0
2016-04-08 13:30:00,39.5,39.57,39.48,39.54,181160.0,28.2955,28.3456,28.2812,28.3241,181160.0
2016-04-08 14:00:00,39.54,39.59,39.48,39.55,238032.0,28.3241,28.36,28.2812,28.3313,238032.0
2016-04-08 14:30:00,39.54,39.55,39.36,39.4,290034.0,28.3241,28.3313,28.1952,28.2239,290034.0
2016-04-08 15:00:00,39.4,39.43,39.3,39.35,289242.0,28.2239,28.2453,28.1522,28.188,289242.0
2016-04-08 15:30:00,39.34,39.39,39.29,39.39,785502.0,28.1809,28.2167,28.1451,28.2167,785502.0
2016-04-11 09:30:00,39.58,39.93,39.41,39.9,574347.0,28.3528,28.6035,28.231,28.582,574347.0
2016-04-11 10:00:00,39.91,40.04,39.87,39.88,541661.0,28.5892,28.6823,28.5605,28.5677,541661.0
2016-04-11 10:30:00,39.88,39.88,39.64,39.64,327261.0,28.5677,28.5677,28.3958,28.3958,327261.0
2016-04-11 11:00:00,39.65,39.68,39.57,39.62,232534.0,28.4029,28.4244,28.3456,28.3815,232534.0
2016-04-11 11:30:00,39.63,39.64,39.48,39.62,228801.0,28.3886,28.3958,28.2812,28.3815,228801.0
2016-04-11 12:00:00,39.63,39.71,39.57,39.6,225214.0,28.3886,28.4459,28.3456,28.3671,225214.0
2016-04-11 12:30:00,39.6,39.73,39.59,39.72,161412.0,28.3671,28.4603,28.36,28.4531,161412.0
2016-04-11 13:00:00,39.71,39.77,39.63,39.65,302942.0,28.4459,28.4889,28.3886,28.4029,302942.0
2016-04-11 13:30:00,39.66,39.72,39.63,39.67,213559.0,28.4101,28.4531,28.3886,28.4173,213559.0
2016-04-11 14:00:00,39.67,39.73,39.62,39.67,340763.0,28.4173,28.4603,28.3815,28.4173,340763.0
2016-04-11 14:30:00,39.66,39.73,39.63,39.68,319691.0,28.4101,28.4603,28.3886,28.4244,319691.0
2016-04-11 15:00:00,39.68,39.7,39.59,39.6,713958.0,28.4244,28.4388,28.36,28.3671,713958.0
2016-04-11 15:30:00,39.59,39.62,39.54,39.54,2309532.0,28.36,28.3815,28.3241,28.3241,2309532.0
2016-04-12 09:30:00,39.74,39.83,39.59,39.75,864902.0,28.4674,28.5319,28.36,28.4746,864902.0
2016-04-12 10:00:00,39.75,39.76,39.54,39.62,254028.0,28.4746,28.4817,28.3241,28.3815,254028.0
2016-04-12 10:30:00,39.61,39.86,39.6,39.83,316146.0,28.3743,28.5534,28.3671,28.5319,316146.0
2016-04-12 11:00:00,39.84,39.96,39.78,39.94,221696.0,28.539,28.625,28.4961,28.6107,221696.0
2016-04-12 11:30:00,39.94,40.03,39.88,39.97,315383.0,28.6107,28.6752,28.5677,28.6322,315383.0
2016-04-12 12:00:00,39.97,40.06,39.88,40.05,241392.0,28.6322,28.6966,28.5677,28.6895,241392.0
2016-04-12 12:30:00,40.05,40.21,40.05,40.14,375750.0,28.6895,28.8041,28.6895,28.754,375750.0
2016-04-12 13:00:00,40.14,40.26,40.11,40.2,484065.0,28.754,28.8399,28.7325,28.7969,484065.0
2016-04-12 13:30:00,40.21,40.24,40.1,40.18,190781.0,28.8041,28.8256,28.7253,28.7826,190781.0
2016-04-12 14:00:00,40.18,40.26,40.12,40.19,441009.0,28.7826,28.8399,28.7396,28.7898,441009.0
2016-04-12 14:30:00,40.19,40.35,40.17,40.3,627200.0,28.7898,28.9044,28.7754,28.8686,627200.0
2016-04-12 15:00:00,40.29,40.32,40.18,40.23,791719.0,28.8614,28.8829,28.7826,28.8184,791719.0
2016-04-12 15:30:00,40.23,40.33,40.19,40.27,1515102.0,28.8184,28.8901,28.7898,28.8471,1515102.0
2016-04-13 09:30:00,40.77,41.18,40.67,40.95,739908.0,29.2052,29.4989,29.1336,29.3342,739908.0
2016-04-13 10:00:00,40.95,40.95,40.81,40.94,384172.0,29.3342,29.3342,29.2339,29.327,384172.0
2016-04-13 10:30:00,40.94,41.06,40.84,41.03,497766.0,29.327,29.413,29.2554,29.3915,497766.0
2016-04-13 11:00:00,41.02,41.07,40.95,40.98,607357.0,29.3843,29.4201,29.3342,29.3557,607357.0
2016-04-13 11:30:00,40.98,41.26,40.98,41.16,601949.0,29.3557,29.5563,29.3557,29.4846,601949.0
2016-04-13 12:00:00,41.16,41.21,41.11,41.18,298728.0,29.4846,29.5204,29.4488,29.4989,298728.0
2016-04-13 12:30:00,41.17,41.33,41.17,41.28,413599.0,29.4918,29.6064,29.4918,29.5706,413599.0
2016-04-13 13:00:00,41.27,41.27,41.18,41.27,328192.0,29.5634,29.5634,29.4989,29.5634,328192.0
2016-04-13 13:30:00,41.27,41.4,41.26,41.4,357001.0,29.5634,29.6565,29.5563,29.6565,357001.0
2016-04-13 14:00:00,41.4,41.42,41.27,41.27,340497.0,29.6565,29.6709,29.5634,29.5634,340497.0
2016-04-13 14:30:00,41.27,41.31,41.05,41.12,1055828.0,29.5634,29.5921,29.4058,29.456,1055828.0
2016-04-13 15:00:00,41.12,41.17,41.08,41.1,627686.0,29.456,29.4918,29.4273,29.4416,627686.0
2016-04-13 15:30:00,41.1,41.15,41.07,41.14,2868702.0,29.4416,29.4775,29.4201,29.4703,2868702.0
2016-04-14 09:30:00,41.0,41.28,40.92,41.09,868483.0,29.37,29.5706,29.3127,29.4345,868483.0
2016-04-14 10:00:00,41.09,41.29,41.09,41.24,502035.0,29.4345,29.5777,29.4345,29.5419,502035.0
2016-04-14 10:30:00,41.25,41.36,41.18,41.32,725585.0,29.5491,29.6279,29.4989,29.5992,725585.0
2016-04-14 11:00:00,41.31,41.47,41.31,41.43,1524700.0,29.5921,29.7067,29.5921,29.678,1524700.0
2016-04-14 11:30:00,41.43,41.62,41.43,41.53,1741774.0,29.678,29.8141,29.678,29.7497,1741774.0
2016-04-14 12:00:00,41.54,41.65,41.51,41.55,253158.0,29.7568,29.8356,29.7353,29.764,253158.0
2016-04-14 12:30:00,41.54,41.55,41.41,41.43,239368.0,29.7568,29.764,29.6637,29.678,239368.0
2016-04-14 13:00:00,41.42,41.46,41.33,41.36,274094.0,29.6709,29.6995,29.6064,29.6279,274094.0
2016-04-14 13:30:00,41.36,41.39,41.28,41.28,330396.0,29.6279,29.6494,29.5706,29.5706,330396.0
2016-04-14 14:00:00,41.28,41.45,41.28,41.4,299702.0,29.5706,29.6924,29.5706,29.6565,299702.0
2016-04-14 14:30:00,41.4,41.41,41.28,41.39,237332.0,29.6565,29.6637,29.5706,29.6494,237332.0
2016-04-14 15:00:00,41.39,41.41,41.31,41.34,379745.0,29.6494,29.6637,29.5921,29.6136,379745.0
2016-04-14 15:30:00,41.34,41.37,41.22,41.27,978148.0,29.6136,29.6351,29.5276,29.5634,978148.0
2016-04-15 09:30:00,41.45,41.56,41.32,41.36,1553727.0,29.6924,29.7712,29.5992,29.6279,1553727.0
2016-04-15 10:00:00,41.36,41.36,41.15,41.26,600807.0,29.6279,29.6279,29.4775,29.5563,600807.0
2016-04-15 10:30:00,41.26,41.32,41.11,41.12,358801.0,29.5563,29.5992,29.4488,29.456,358801.0
2016-04-15 11:00:00,41.11,41.3,41.11,41.26,313268.0,29.4488,29.5849,29.4488,29.5563,313268.0
2016-04-15 11:30:00,41.26,41.28,41.21,41.24,299754.0,29.5563,29.5706,29.5204,29.5419,299754.0
2016-04-15 12:00:00,41.24,41.27,41.2,41.24,169441.0,29.5419,29.5634,29.5133,29.5419,169441.0
2016-04-15 12:30:00,41.24,41.25,41.1,41.11,180827.0,29.5419,29.5491,29.4416,29.4488,180827.0
2016-04-15 13:00:00,41.12,41.14,41.04,41.08,372969.0,29.456,29.4703,29.3987,29.4273,372969.0
2016-04-15 13:30:00,41.08,41.1,40.99,41.0,275172.0,29.4273,29.4416,29.3628,29.37,275172.0
2016-04-15 14:00:00,41.0,41.07,40.95,40.96,594400.0,29.37,29.4201,29.3342,29.3414,594400.0
2016-04-15 14:30:00,40.97,41.05,40.96,41.04,421347.0,29.3485,29.4058,29.3414,29.3987,421347.0
2016-04-15 15:00:00,41.04,41.07,41.01,41.05,276805.0,29.3987,29.4201,29.3772,29.4058,276805.0
2016-04-15 15:30:00,41.05,41.12,41.03,41.1,785689.0,29.4058,29.456,29.3915,29.4416,785689.0
2016-04-18 09:30:00,41.03,41.18,40.84,41.09,690486.0,29.3915,29.4989,29.2554,29.4345,690486.0
2016-04-18 10:00:00,41.09,41.2,41.04,41.08,766582.0,29.4345,29.5133,29.3987,29.4273,766582.0
2016-04-18 10:30:00,41.08,41.12,41.02,41.1,535568.0,29.4273,29.456,29.3843,29.4416,535568.0
2016-04-18 11:00:00,41.09,41.25,41.09,41.16,576660.0,29.4345,29.5491,29.4345,29.4846,576660.0
2016-04-18 11:30:00,41.16,41.3,41.14,41.25,301399.0,29.4846,29.5849,29.4703,29.5491,301399.0
2016-04-18 12:00:00,41.26,41.26,41.2,41.23,519626.0,29.5563,29.5563,29.5133,29.5348,519626.0
2016-04-18 12:30:00,41.23,41.28,41.17,41.19,196988.0,29.5348,29.5706,29.4918,29.5061,196988.0
2016-04-18 13:00:00,41.18,41.19,41.05,41.1,564021.0,29.4989,29.5061,29.4058,29.4416,564021.0
2016-04-18 13:30:00,41.1,41.15,41.04,41.06,292689.0,29.4416,29.4775,29.3987,29.413,292689.0
2016-04-18 14:00:00,41.06,41.16,40.99,41.09,348819.0,29.413,29.4846,29.3628,29.4345,348819.0
2016-04-18 14:30:00,41.1,41.21,41.07,41.16,313674.0,29.4416,29.5204,29.4201,29.4846,313674.0
2016-04-18 15:00:00,41.15,41.16,41.09,41.12,363872.0,29.4775,29.4846,29.4345,29.456,363872.0
2016-04-18 15:30:00,41.12,41.21,41.1,41.21,1335297.0,29.456,29.5204,29.4416,29.5204,1335297.0
2016-04-19 09:30:00,41.48,41.68,41.39,41.68,975290.0,29.7138,29.8571,29.6494,29.8571,975290.0
2016-04-19 10:00:00,41.67,41.72,41.57,41.6,1030376.0,29.85,29.8858,29.7783,29.7998,1030376.0
2016-04-19 10:30:00,41.6,41.68,41.5,41.66,629759.0,29.7998,29.8571,29.7282,29.8428,629759.0
2016-04-19 11:00:00,41.65,41.77,41.62,41.62,552209.0,29.8356,29.9216,29.8141,29.8141,552209.0
2016-04-19 11:30:00,41.63,41.68,41.52,41.53,884600.0,29.8213,29.8571,29.7425,29.7497,884600.0
2016-04-19 12:00:00,41.53,41.6,41.48,41.58,533908.0,29.7497,29.7998,29.7138,29.7855,533908.0
2016-04-19 12:30:00,41.58,41.61,41.55,41.6,414686.0,29.7855,29.807,29.764,29.7998,414686.0
2016-04-19 13:00:00,41.6,41.68,41.59,41.66,522404.0,29.7998,29.8571,29.7926,29.8428,522404.0
2016-04-19 13:30:00,41.65,41.77,41.64,41.77,608081.0,29.8356,29.9216,29.8285,29.9216,608081.0
2016-04-19 14:00:00,41.77,41.83,41.76,41.78,552858.0,29.9216,29.9646,29.9144,29.9288,552858.0
2016-04-19 14:30:00,41.78,41.89,41.78,41.81,552871.0,29.9288,30.0075,29.9288,29.9502,552871.0
2016-04-19 15:00:00,41.81,41.93,41.8,41.89,1342891.0,29.9502,30.0362,29.9431,30.0075,1342891.0
2016-04-19 15:30:00,41.89,41.91,41.79,41.9,1541229.0,30.0075,30.0219,29.9359,30.0147,1541229.0
2016-04-20 09:30:00,41.96,42.45,41.79,42.43,1442681.0,30.0577,30.4087,29.9359,30.3944,1442681.0
2016-04-20 10:00:00,42.42,42.62,42.39,42.56,810415.0,30.3872,30.5305,30.3657,30.4875,810415.0
2016-04-20 10:30:00,42.56,42.64,42.41,42.63,516526.0,30.4875,30.5448,30.38,30.5376,516526.0
2016-04-20 11:00:00,42.62,42.63,42.46,42.51,523673.0,30.5305,30.5376,30.4159,30.4517,523673.0
2016-04-20 11:30:00,42.51,42.55,42.45,42.48,268127.0,30.4517,30.4803,30.4087,30.4302,268127.0
2016-04-20 12:00:00,42.48,42.5,42.35,42.46,414995.0,30.4302,30.4445,30.3371,30.4159,414995.0
2016-04-20 12:30:00,42.46,42.5,42.4,42.45,651182.0,30.4159,30.4445,30.3729,30.4087,651182.0
2016-04-20 13:00:00,42.47,42.57,42.43,42.56,291962.0,30.423,30.4947,30.3944,30.4875,291962.0
2016-04-20 13:30:00,42.55,42.66,42.49,42.57,351770.0,30.4803,30.5591,30.4374,30.4947,351770.0
2016-04-20 14:00:00,42.57,42.74,42.54,42.71,478209.0,30.4947,30.6164,30.4732,30.5949,478209.0
2016-04-20 14:30:00,42.71,42.89,42.7,42.87,389951.0,30.5949,30.7239,30.5878,30.7096,389951.0
2016-04-20 15:00:00,42.87,42.94,42.8,42.85,749006.0,30.7096,30.7597,30.6594,30.6952,749006.0
2016-04-20 15:30:00,42.86,42.86,42.68,42.74,1364598.0,30.7024,30.7024,30.5735,30.6164,1364598.0
2016-04-21 09:30:00,42.64,42.79,42.47,42.69,1472815.0,30.5448,30.6523,30.423,30.5806,1472815.0
2016-04-21 10:00:00,42.68,42.8,42.53,42.71,792087.0,30.5735,30.6594,30.466,30.5949,792087.0
2016-04-21 10:30:00,42.71,42.71,42.5,42.58,657778.0,30.5949,30.5949,30.4445,30.5018,657778.0
2016-04-21 11:00:00,42.58,42.63,42.51,42.55,623466.0,30.5018,30.5376,30.4517,30.4803,623466.0
2016-04-21 11:30:00,42.55,42.57,42.44,42.51,593730.0,30.4803,30.4947,30.4015,30.4517,593730.0
2016-04-21 12:00:00,42.51,42.62,42.43,42.62,362517.0,30.4517,30.5305,30.3944,30.5305,362517.0
2016-04-21 12:30:00,42.61,42.62,42.51,42.53,551240.0,30.5233,30.5305,30.4517,30.466,551240.0
2016-04-21 13:00:00,42.53,42.61,42.51,42.57,316124.0,30.466,30.5233,30.4517,30.4947,316124.0
2016-04-21 13:30:00,42.57,42.57,42.47,42.47,356499.0,30.4947,30.4947,30.423,30.423,356499.0
2016-04-21 14:00:00,42.48,42.57,42.4,42.56,434848.0,30.4302,30.4947,30.3729,30.4875,434848.0
2016-04-21 14:30:00,42.56,42.58,42.45,42.56,489433.0,30.4875,30.5018,30.4087,30.4875,489433.0
2016-04-21 15:00:00,42.56,42.59,42.44,42.49,623675.0,30.4875,30.509,30.4015,30.4374,623675.0
2016-04-21 15:30:00,42.5,42.61,42.49,42.57,1295841.0,30.4445,30.5233,30.4374,30.4947,1295841.0
2016-04-22 09:30:00,42.7,43.07,42.61,43.06,1096818.0,30.5878,30.8528,30.5233,30.8457,1096818.0
2016-04-22 10:00:00,43.06,43.15,43.02,43.09,555282.0,30.8457,30.9101,30.817,30.8672,555282.0
2016-04-22 10:30:00,43.09,43.15,42.98,43.1,843068.0,30.8672,30.9101,30.7884,30.8743,843068.0
2016-04-22 11:00:00,43.09,43.24,43.06,43.23,527269.0,30.8672,30.9746,30.8457,30.9674,527269.0
2016-04-22 11:30:00,43.24,43.25,43.12,43.21,515979.0,30.9746,30.9818,30.8886,30.9531,515979.0
2016-04-22 12:00:00,43.22,43.24,43.14,43.18,661812.0,30.9603,30.9746,30.903,30.9316,661812.0
2016-04-22 12:30:00,43.18,43.25,43.13,43.25,316350.0,30.9316,30.9818,30.8958,30.9818,316350.0
2016-04-22 13:00:00,43.23,43.29,43.21,43.26,369625.0,30.9674,31.0104,30.9531,30.9889,369625.0
2016-04-22 13:30:00,43.26,43.4,43.23,43.38,394002.0,30.9889,31.0892,30.9674,31.0749,394002.0
2016-04-22 14:00:00,43.38,43.43,43.32,43.41,424290.0,31.0749,31.1107,31.0319,31.0964,424290.0
2016-04-22 14:30:00,43.41,43.41,43.32,43.36,853703.0,31.0964,31.0964,31.0319,31.0606,853703.0
2016-04-22 15:00:00,43.36,43.38,43.27,43.33,510390.0,31.0606,31.0749,30.9961,31.0391,510390.0
2016-04-22 15:30:00,43.33,43.38,43.29,43.31,1135991.0,31.0391,31.0749,31.0104,31.0248,1135991.0
2016-04-25 09:30:00,43.03,43.17,42.87,43.07,750100.0,30.8242,30.9245,30.7096,30.8528,750100.0
2016-04-25 10:00:00,43.06,43.07,42.76,42.82,727165.0,30.8457,30.8528,30.6308,30.6737,727165.0
2016-04-25 10:30:00,42.82,42.98,42.77,42.92,697639.0,30.6737,30.7884,30.6379,30.7454,697639.0
2016-04-25 11:00:00,42.92,42.96,42.82,42.94,467175.0,30.7454,30.774,30.6737,30.7597,467175.0
2016-04-25 11:30:00,42.93,42.96,42.81,42.96,510598.0,30.7525,30.774,30.6666,30.774,510598.0
2016-04-25 12:00:00,42.96,42.99,42.89,42.99,408773.0,30.774,30.7955,30.7239,30.7955,408773.0
2016-04-25 12:30:00,42.99,43.18,42.96,43.14,538010.0,30.7955,30.9316,30.774,30.903,538010.0
2016-04-25 13:00:00,43.15,43.16,43.06,43.12,481924.0,30.9101,30.9173,30.8457,30.8886,481924.0
2016-04-25 13:30:00,43.12,43.12,43.01,43.05,325818.0,30.8886,30.8886,30.8099,30.8385,325818.0
2016-04-25 14:00:00,43.05,43.09,42.91,42.98,430368.0,30.8385,30.8672,30.7382,30.7884,430368.0
2016-04-25 14:30:00,42.98,43.01,42.91,43.0,350594.0,30.7884,30.8099,30.7382,30.8027,350594.0
2016-04-25 15:00:00,43.01,43.02,42.93,43.01,531629.0,30.8099,30.817,30.7525,30.8099,531629.0
2016-04-25 15:30:00,43.01,43.06,42.97,43.05,1123349.0,30.8099,30.8457,30.7812,30.8385,1123349.0
2016-04-26 09:30:00,43.08,43.28,42.91,43.26,1099127.0,30.86,31.0033,30.7382,30.9889,1099127.0
2016-04-26 10:00:00,43.26,43.31,43.15,43.17,774436.0,30.9889,31.0248,30.9101,30.9245,774436.0
2016-04-26 10:30:00,43.17,43.29,43.14,43.18,377591.0,30.9245,31.0104,30.903,30.9316,377591.0
2016-04-26 11:00:00,43.17,43.32,43.17,43.29,592416.0,30.9245,31.0319,30.9245,31.0104,592416.0
2016-04-26 11:30:00,43.29,43.4,43.23,43.4,370516.0,31.0104,31.0892,30.9674,31.0892,370516.0
2016-04-26 12:00:00,43.4,43.44,43.35,43.41,288033.0,31.0892,31.1179,31.0534,31.0964,288033.0
2016-04-26 12:30:00,43.41,43.45,43.36,43.43,248951.0,31.0964,31.125,31.0606,31.1107,248951.0
2016-04-26 13:00:00,43.44,43.44,43.35,43.36,226403.0,31.1179,31.1179,31.0534,31.0606,226403.0
2016-04-26 13:30:00,43.37,43.4,43.25,43.34,383450.0,31.0677,31.0892,30.9818,31.0462,383450.0
2016-04-26 14:00:00,43.35,43.49,43.35,43.47,494041.0,31.0534,31.1537,31.0534,31.1394,494041.0
2016-04-26 14:30:00,43.46,43.48,43.37,43.44,459088.0,31.1322,31.1465,31.0677,31.1179,459088.0
2016-04-26 15:00:00,43.44,43.47,43.32,43.36,452777.0,31.1179,31.1394,31.0319,31.0606,452777.0
2016-04-26 15:30:00,43.36,43.41,43.33,43.37,1004523.0,31.0606,31.0964,31.0391,31.0677,1004523.0
2016-04-27 09:30:00,43.38,43.58,43.27,43.51,573613.0,31.0749,31.2182,30.9961,31.168,573613.0
2016-04-27 10:00:00,43.51,43.53,43.28,43.43,434369.0,31.168,31.1823,31.0033,31.1107,434369.0
2016-04-27 10:30:00,43.43,43.48,43.27,43.29,432389.0,31.1107,31.1465,30.9961,31.0104,432389.0
2016-04-27 11:00:00,43.28,43.46,43.26,43.41,525314.0,31.0033,31.1322,30.9889,31.0964,525314.0
2016-04-27 11:30:00,43.41,43.47,43.37,43.4,576670.0,31.0964,31.1394,31.0677,31.0892,576670.0
2016-04-27 12:00:00,43.41,43.41,43.32,43.32,697100.0,31.0964,31.0964,31.0319,31.0319,697100.0
2016-04-27 12:30:00,43.33,43.4,43.29,43.4,420760.0,31.0391,31.0892,31.0104,31.0892,420760.0
2016-04-27 13:00:00,43.4,43.57,43.38,43.57,651555.0,31.0892,31.211,31.0749,31.211,651555.0
2016-04-27 13:30:00,43.57,43.69,43.47,43.68,802304.0,31.211,31.297,31.1394,31.2898,802304.0
2016-04-27 14:00:00,43.67,43.94,43.56,43.57,1625077.0,31.2826,31.476,31.2038,31.211,1625077.0
2016-04-27 14:30:00,43.56,43.59,43.39,43.47,616641.0,31.2038,31.2253,31.0821,31.1394,616641.0
2016-04-27 15:00:00,43.47,43.66,43.47,43.59,504806.0,31.1394,31.2755,31.1394,31.2253,504806.0
2016-04-27 15:30:00,43.59,43.69,43.53,43.55,952680.0,31.2253,31.297,31.1823,31.1967,952680.0
2016-04-28 09:30:00,43.04,43.47,43.02,43.43,682070.0,30.8313,31.1394,30.817,31.1107,682070.0
2016-04-28 10:00:00,43.43,43.56,43.31,43.36,331805.0,31.1107,31.2038,31.0248,31.0606,331805.0
2016-04-28 10:30:00,43.36,43.43,43.29,43.43,419083.0,31.0606,31.1107,31.0104,31.1107,419083.0
2016-04-28 11:00:00,43.43,43.52,43.41,43.45,324161.0,31.1107,31.1752,31.0964,31.125,324161.0
2016-04-28 11:30:00,43.45,43.48,43.32,43.33,254152.0,31.125,31.1465,31.0319,31.0391,254152.0
2016-04-28 12:00:00,43.33,43.49,43.32,43.47,247740.0,31.0391,31.1537,31.0319,31.1394,247740.0
2016-04-28 12:30:00,43.47,43.54,43.42,43.51,284150.0,31.1394,31.1895,31.1036,31.168,284150.0
2016-04-28 13:00:00,43.52,43.52,43.34,43.41,253427.0,31.1752,31.1752,31.0462,31.0964,253427.0
2016-04-28 13:30:00,43.41,43.44,43.38,43.39,217146.0,31.0964,31.1179,31.0749,31.0821,217146.0
2016-04-28 14:00:00,43.39,43.44,43.33,43.36,311334.0,31.0821,31.1179,31.0391,31.0606,311334.0
2016-04-28 14:30:00,43.36,43.37,43.27,43.3,239967.0,31.0606,31.0677,30.9961,31.0176,239967.0
2016-04-28 15:00:00,43.3,43.31,42.93,42.93,576120.0,31.0176,31.0248,30.7525,30.7525,576120.0
2016-04-28 15:30:00,42.93,43.17,42.93,43.15,1545848.0,30.7525,30.9245,30.7525,30.9101,1545848.0
2016-04-29 09:30:00,42.83,43.08,42.68,42.73,863482.0,30.6809,30.86,30.5735,30.6093,863482.0
2016-04-29 10:00:00,42.73,42.94,42.62,42.87,709743.0,30.6093,30.7597,30.5305,30.7096,709743.0
2016-04-29 10:30:00,42.87,43.01,42.79,42.87,501143.0,30.7096,30.8099,30.6523,30.7096,501143.0
2016-04-29 11:00:00,42.87,42.93,42.71,42.74,681446.0,30.7096,30.7525,30.5949,30.6164,681446.0
2016-04-29 11:30:00,42.75,42.82,42.59,42.79,508104.0,30.6236,30.6737,30.509,30.6523,508104.0
2016-04-29 12:00:00,42.78,42.81,42.67,42.77,369914.0,30.6451,30.6666,30.5663,30.6379,369914.0
2016-04-29 12:30:00,42.77,42.82,42.72,42.72,336272.0,30.6379,30.6737,30.6021,30.6021,336272.0
2016-04-29 13:00:00,42.73,42.89,42.69,42.84,288158.0,30.6093,30.7239,30.5806,30.6881,288158.0
2016-04-29 13:30:00,42.85,42.85,42.52,42.56,516294.0,30.6952,30.6952,30.4588,30.4875,516294.0
2016-04-29 14:00:00,42.57,42.64,42.47,42.59,722522.0,30.4947,30.5448,30.423,30.509,722522.0
2016-04-29 14:30:00,42.6,42.61,42.48,42.49,684935.0,30.5162,30.5233,30.4302,30.4374,684935.0
2016-04-29 15:00:00,42.48,42.64,42.48,42.63,815544.0,30.4302,30.5448,30.4302,30.5376,815544.0
2016-04-29 15:30:00,42.63,42.88,42.62,42.7,1879382.0,30.5376,30.7167,30.5305,30.5878,1879382.0
2016-05-02 09:30:00,43.02,43.08,42.62,42.78,684175.0,30.817,30.86,30.5305,30.6451,684175.0
2016-05-02 10:00:00,42.78,43.02,42.74,42.91,756289.0,30.6451,30.817,30.6164,30.7382,756289.0
2016-05-02 10:30:00,42.92,43.01,42.9,42.98,774215.0,30.7454,30.8099,30.7311,30.7884,774215.0
2016-05-02 11:00:00,42.98,43.14,42.95,43.08,962805.0,30.7884,30.903,30.7669,30.86,962805.0
2016-05-02 11:30:00,43.08,43.16,43.0,43.02,750033.0,30.86,30.9173,30.8027,30.817,750033.0
2016-05-02 12:00:00,43.02,43.05,42.04,42.93,523840.0,30.817,30.8385,30.115,30.7525,523840.0
2016-05-02 12:30:00,42.93,42.99,42.9,42.95,285625.0,30.7525,30.7955,30.7311,30.7669,285625.0
2016-05-02 13:00:00,42.95,43.06,42.91,43.05,324818.0,30.7669,30.8457,30.7382,30.8385,324818.0
2016-05-02 13:30:00,43.05,43.1,43.01,43.02,432110.0,30.8385,30.8743,30.8099,30.817,432110.0
2016-05-02 14:00:00,43.02,43.02,42.93,42.97,324108.0,30.817,30.817,30.7525,30.7812,324108.0
2016-05-02 14:30:00,42.96,43.0,42.91,42.95,245594.0,30.774,30.8027,30.7382,30.7669,245594.0
2016-05-02 15:00:00,42.94,42.99,42.89,42.89,303082.0,30.7597,30.7955,30.7239,30.7239,303082.0
2016-05-02 15:30:00,42.89,43.01,42.85,42.97,1000124.0,30.7239,30.8099,30.6952,30.7812,1000124.0
2016-05-03 09:30:00,42.43,42.53,42.29,42.42,1254418.0,30.3944,30.466,30.2941,30.3872,1254418.0
2016-05-03 10:00:00,42.42,42.42,42.12,42.18,413413.0,30.3872,30.3872,30.1723,30.2153,413413.0
2016-05-03 10:30:00,42.17,42.23,42.0,42.1,667725.0,30.2081,30.2511,30.0863,30.158,667725.0
2016-05-03 11:00:00,42.1,42.26,42.09,42.2,448485.0,30.158,30.2726,30.1508,30.2296,448485.0
2016-05-03 11:30:00,42.2,42.33,42.17,42.27,426721.0,30.2296,30.3227,30.2081,30.2798,426721.0
2016-05-03 12:00:00,42.28,42.32,42.21,42.29,268520.0,30.2869,30.3156,30.2368,30.2941,268520.0
2016-05-03 12:30:00,42.3,42.43,42.27,42.42,277444.0,30.3012,30.3944,30.2798,30.3872,277444.0
2016-05-03 13:00:00,42.41,42.48,42.39,42.47,251429.0,30.38,30.4302,30.3657,30.423,251429.0
2016-05-03 13:30:00,42.48,42.53,42.43,42.44,227612.0,30.4302,30.466,30.3944,30.4015,227612.0
2016-05-03 14:00:00,42.44,42.49,42.35,42.42,274244.0,30.4015,30.4374,30.3371,30.3872,274244.0
2016-05-03 14:30:00,42.42,42.49,42.39,42.48,234884.0,30.3872,30.4374,30.3657,30.4302,234884.0
2016-05-03 15:00:00,42.48,42.54,42.44,42.48,402633.0,30.4302,30.4732,30.4015,30.4302,402633.0
2016-05-03 15:30:00,42.48,42.56,42.36,42.52,665426.0,30.4302,30.4875,30.3442,30.4588,665426.0
2016-05-04 09:30:00,42.08,42.17,41.85,42.16,718147.0,30.1437,30.2081,29.9789,30.201,718147.0
2016-05-04 10:00:00,42.17,42.28,41.86,41.93,824590.0,30.2081,30.2869,29.9861,30.0362,824590.0
2016-05-04 10:30:00,41.92,41.93,41.66,41.68,739841.0,30.029,30.0362,29.8428,29.8571,739841.0
2016-05-04 11:00:00,41.68,41.79,41.5,41.51,524997.0,29.8571,29.9359,29.7282,29.7353,524997.0
2016-05-04 11:30:00,41.51,41.65,41.5,41.54,394680.0,29.7353,29.8356,29.7282,29.7568,394680.0
2016-05-04 12:00:00,41.54,41.58,41.45,41.48,561389.0,29.7568,29.7855,29.6924,29.7138,561389.0
2016-05-04 12:30:00,41.48,41.53,41.45,41.48,466191.0,29.7138,29.7497,29.6924,29.7138,466191.0
2016-05-04 13:00:00,41.48,41.61,41.47,41.61,405607.0,29.7138,29.807,29.7067,29.807,405607.0
2016-05-04 13:30:00,41.61,41.63,41.45,41.47,417588.0,29.807,29.8213,29.6924,29.7067,417588.0
2016-05-04 14:00:00,41.47,41.55,41.39,41.55,480968.0,29.7067,29.764,29.6494,29.764,480968.0
2016-05-04 14:30:00,41.56,41.6,41.53,41.58,380673.0,29.7712,29.7998,29.7497,29.7855,380673.0
2016-05-04 15:00:00,41.57,41.72,41.52,41.68,649819.0,29.7783,29.8858,29.7425,29.8571,649819.0
2016-05-04 15:30:00,41.68,41.79,41.67,41.73,1184831.0,29.8571,29.9359,29.85,29.8929,1184831.0
2016-05-05 09:30:00,41.82,41.93,41.64,41.87,699425.0,29.9574,30.0362,29.8285,29.9932,699425.0
2016-05-05 10:00:00,41.86,42.0,41.66,41.67,448427.0,29.9861,30.0863,29.8428,29.85,448427.0
2016-05-05 10:30:00,41.68,41.81,41.65,41.75,274449.0,29.8571,29.9502,29.8356,29.9073,274449.0
2016-05-05 11:00:00,41.76,41.83,41.62,41.63,386095.0,29.9144,29.9646,29.8141,29.8213,386095.0
2016-05-05 11:30:00,41.62,41.77,41.62,41.73,328585.0,29.8141,29.9216,29.8141,29.8929,328585.0
2016-05-05 12:00:00,41.73,41.77,41.68,41.69,349221.0,29.8929,29.9216,29.8571,29.8643,349221.0
2016-05-05 12:30:00,41.69,41.74,41.63,41.7,153044.0,29.8643,29.9001,29.8213,29.8714,153044.0
2016-05-05 13:00:00,41.69,41.71,41.56,41.57,173947.0,29.8643,29.8786,29.7712,29.7783,173947.0
2016-05-05 13:30:00,41.58,41.64,41.54,41.61,387214.0,29.7855,29.8285,29.7568,29.807,387214.0
2016-05-05 14:00:00,41.6,41.63,41.55,41.56,404143.0,29.7998,29.8213,29.764,29.7712,404143.0
2016-05-05 14:30:00,41.56,41.66,41.55,41.57,405067.0,29.7712,29.8428,29.764,29.7783,405067.0
2016-05-05 15:00:00,41.57,41.66,41.54,41.64,454660.0,29.7783,29.8428,29.7568,29.8285,454660.0
2016-05-05 15:30:00,41.64,41.67,41.57,41.64,694627.0,29.8285,29.85,29.7783,29.8285,694627.0
2016-05-06 09:30:00,41.41,41.75,41.38,41.55,413324.0,29.6637,29.9073,29.6422,29.764,413324.0
2016-05-06 10:00:00,41.55,41.7,41.48,41.58,442082.0,29.764,29.8714,29.7138,29.7855,442082.0
2016-05-06 10:30:00,41.58,41.63,41.36,41.4,299806.0,29.7855,29.8213,29.6279,29.6565,299806.0
2016-05-06 11:00:00,41.41,41.55,41.41,41.51,338752.0,29.6637,29.764,29.6637,29.7353,338752.0
2016-05-06 11:30:00,41.51,41.55,41.45,41.48,263669.0,29.7353,29.764,29.6924,29.7138,263669.0
2016-05-06 12:00:00,41.48,41.57,41.47,41.52,166143.0,29.7138,29.7783,29.7067,29.7425,166143.0
2016-05-06 12:30:00,41.52,41.55,41.47,41.55,144582.0,29.7425,29.764,29.7067,29.764,144582.0
2016-05-06 13:00:00,41.55,41.64,41.52,41.56,381357.0,29.764,29.8285,29.7425,29.7712,381357.0
2016-05-06 13:30:00,41.57,41.63,41.54,41.62,174551.0,29.7783,29.8213,29.7568,29.8141,174551.0
2016-05-06 14:00:00,41.63,41.78,41.61,41.75,491126.0,29.8213,29.9288,29.807,29.9073,491126.0
2016-05-06 14:30:00,41.75,41.81,41.69,41.78,449259.0,29.9073,29.9502,29.8643,29.9288,449259.0
2016-05-06 15:00:00,41.78,41.81,41.72,41.77,412206.0,29.9288,29.9502,29.8858,29.9216,412206.0
2016-05-06 15:30:00,41.77,41.78,41.71,41.78,735017.0,29.9216,29.9288,29.8786,29.9288,735017.0
2016-05-09 09:30:00,41.61,42.0,41.6,41.82,593552.0,29.807,30.0863,29.7998,29.9574,593552.0
2016-05-09 10:00:00,41.81,41.83,41.55,41.57,330807.0,29.9502,29.9646,29.764,29.7783,330807.0
2016-05-09 10:30:00,41.56,41.66,41.52,41.57,292858.0,29.7712,29.8428,29.7425,29.7783,292858.0
2016-05-09 11:00:00,41.57,41.63,41.48,41.58,219018.0,29.7783,29.8213,29.7138,29.7855,219018.0
2016-05-09 11:30:00,41.57,41.64,41.52,41.59,198995.0,29.7783,29.8285,29.7425,29.7926,198995.0
2016-05-09 12:00:00,41.58,41.66,41.54,41.63,157767.0,29.7855,29.8428,29.7568,29.8213,157767.0
2016-05-09 12:30:00,41.63,41.68,41.55,41.67,164298.0,29.8213,29.8571,29.764,29.85,164298.0
2016-05-09 13:00:00,41.67,41.75,41.65,41.68,128988.0,29.85,29.9073,29.8356,29.8571,128988.0
2016-05-09 13:30:00,41.69,41.71,41.62,41.65,165836.0,29.8643,29.8786,29.8141,29.8356,165836.0
2016-05-09 14:00:00,41.65,41.68,41.57,41.63,188247.0,29.8356,29.8571,29.7783,29.8213,188247.0
2016-05-09 14:30:00,41.64,41.69,41.61,41.69,346356.0,29.8285,29.8643,29.807,29.8643,346356.0
2016-05-09 15:00:00,41.69,41.69,41.62,41.62,274871.0,29.8643,29.8643,29.8141,29.8141,274871.0
2016-05-09 15:30:00,41.63,41.66,41.53,41.56,598314.0,29.8213,29.8428,29.7497,29.7712,598314.0
2016-05-10 09:30:00,41.74,42.02,41.66,41.94,653975.0,29.9001,30.1007,29.8428,30.0434,653975.0
2016-05-10 10:00:00,41.93,41.94,41.76,41.9,607120.0,30.0362,30.0434,29.9144,30.0147,607120.0
2016-05-10 10:30:00,41.9,42.06,41.88,41.98,647419.0,30.0147,30.1293,30.0004,30.072,647419.0
2016-05-10 11:00:00,41.97,42.01,41.93,41.97,419230.0,30.0649,30.0935,30.0362,30.0649,419230.0
2016-05-10 11:30:00,41.97,42.02,41.94,41.96,391417.0,30.0649,30.1007,30.0434,30.0577,391417.0
2016-05-10 12:00:00,41.96,42.15,41.96,42.15,373197.0,30.0577,30.1938,30.0577,30.1938,373197.0
2016-05-10 12:30:00,42.16,42.16,42.03,42.05,348078.0,30.201,30.201,30.1078,30.1222,348078.0
2016-05-10 13:00:00,42.05,42.12,42.02,42.02,469808.0,30.1222,30.1723,30.1007,30.1007,469808.0
2016-05-10 13:30:00,42.03,42.09,42.02,42.08,223838.0,30.1078,30.1508,30.1007,30.1437,223838.0
2016-05-10 14:00:00,42.07,42.09,42.02,42.09,237884.0,30.1365,30.1508,30.1007,30.1508,237884.0
2016-05-10 14:30:00,42.09,42.1,42.04,42.06,211912.0,30.1508,30.158,30.115,30.1293,211912.0
2016-05-10 15:00:00,42.05,42.07,42.02,42.04,326113.0,30.1222,30.1365,30.1007,30.115,326113.0
2016-05-10 15:30:00,42.04,42.09,42.02,42.05,824449.0,30.115,30.1508,30.1007,30.1222,824449.0
2016-05-11 09:30:00,41.9,42.13,41.9,41.96,432693.0,30.0147,30.1795,30.0147,30.0577,432693.0
2016-05-11 10:00:00,41.96,42.2,41.88,42.2,563198.0,30.0577,30.2296,30.0004,30.2296,563198.0
2016-05-11 10:30:00,42.2,42.34,42.17,42.32,519836.0,30.2296,30.3299,30.2081,30.3156,519836.0
2016-05-11 11:00:00,42.33,42.38,42.14,42.27,349942.0,30.3227,30.3586,30.1866,30.2798,349942.0
2016-05-11 11:30:00,42.27,42.34,42.24,42.33,271017.0,30.2798,30.3299,30.2583,30.3227,271017.0
2016-05-11 12:00:00,42.32,42.38,42.28,42.32,287510.0,30.3156,30.3586,30.2869,30.3156,287510.0
2016-05-11 12:30:00,42.32,42.36,42.25,42.28,155357.0,30.3156,30.3442,30.2654,30.2869,155357.0
2016-05-11 13:00:00,42.28,42.3,42.17,42.22,263429.0,30.2869,30.3012,30.2081,30.2439,263429.0
2016-05-11 13:30:00,42.22,42.24,42.13,42.14,262723.0,30.2439,30.2583,30.1795,30.1866,262723.0
2016-05-11 14:00:00,42.13,42.14,42.01,42.08,239745.0,30.1795,30.1866,30.0935,30.1437,239745.0
2016-05-11 14:30:00,42.07,42.07,41.93,41.96,236107.0,30.1365,30.1365,30.0362,30.0577,236107.0
2016-05-11 15:00:00,41.97,42.03,41.94,42.0,383734.0,30.0649,30.1078,30.0434,30.0863,383734.0
2016-05-11 15:30:00,42.01,42.02,41.87,41.87,836592.0,30.0935,30.1007,29.9932,29.9932,836592.0
2016-05-12 09:30:00,42.12,42.31,41.93,41.93,969470.0,30.1723,30.3084,30.0362,30.0362,969470.0
2016-05-12 10:00:00,41.93,42.08,41.87,41.89,494450.0,30.0362,30.1437,29.9932,30.0075,494450.0
2016-05-12 10:30:00,41.89,41.9,41.76,41.86,424319.0,30.0075,30.0147,29.9144,29.9861,424319.0
2016-05-12 11:00:00,41.85,41.85,41.7,41.74,383203.0,29.9789,29.9789,29.8714,29.9001,383203.0
2016-05-12 11:30:00,41.73,41.81,41.69,41.73,355240.0,29.8929,29.9502,29.8643,29.8929,355240.0
2016-05-12 12:00:00,41.73,41.86,41.7,41.83,251156.0,29.8929,29.9861,29.8714,29.9646,251156.0
2016-05-12 12:30:00,41.84,41.9,41.72,41.89,209167.0,29.9717,30.0147,29.8858,30.0075,209167.0
2016-05-12 13:00:00,41.9,41.92,41.81,41.89,227410.0,30.0147,30.029,29.9502,30.0075,227410.0
2016-05-12 13:30:00,41.89,42.02,41.81,42.01,292896.0,30.0075,30.1007,29.9502,30.0935,292896.0
2016-05-12 14:00:00,42.01,42.04,41.94,41.99,825344.0,30.0935,30.115,30.0434,30.0792,825344.0
2016-05-12 14:30:00,41.99,42.04,41.93,41.99,610934.0,30.0792,30.115,30.0362,30.0792,610934.0
2016-05-12 15:00:00,41.99,42.07,41.95,42.01,643173.0,30.0792,30.1365,30.0505,30.0935,643173.0
2016-05-12 15:30:00,42.01,42.03,41.9,41.94,853709.0,30.0935,30.1078,30.0147,30.0434,853709.0
2016-05-13 09:30:00,41.79,42.11,41.75,41.79,779713.0,29.9359,30.1651,29.9073,29.9359,779713.0
2016-05-13 10:00:00,41.81,41.88,41.71,41.76,506180.0,29.9502,30.0004,29.8786,29.9144,506180.0
2016-05-13 10:30:00,41.76,41.78,41.62,41.73,520277.0,29.9144,29.9288,29.8141,29.8929,520277.0
2016-05-13 11:00:00,41.73,41.9,41.64,41.88,414564.0,29.8929,30.0147,29.8285,30.0004,414564.0
2016-05-13 11:30:00,41.88,41.89,41.76,41.8,292278.0,30.0004,30.0075,29.9144,29.9431,292278.0
2016-05-13 12:00:00,41.81,41.85,41.72,41.73,198283.0,29.9502,29.9789,29.8858,29.8929,198283.0
2016-05-13 12:30:00,41.73,41.76,41.58,41.6,119748.0,29.8929,29.9144,29.7855,29.7998,119748.0
2016-05-13 13:00:00,41.59,41.64,41.51,41.51,155968.0,29.7926,29.8285,29.7353,29.7353,155968.0
2016-05-13 13:30:00,41.51,41.53,41.33,41.37,202557.0,29.7353,29.7497,29.6064,29.6351,202557.0
2016-05-13 14:00:00,41.36,41.43,41.23,41.3,660936.0,29.6279,29.678,29.5348,29.5849,660936.0
2016-05-13 14:30:00,41.29,41.37,41.27,41.34,623924.0,29.5777,29.6351,29.5634,29.6136,623924.0
2016-05-13 15:00:00,41.34,41.42,41.32,41.39,353431.0,29.6136,29.6709,29.5992,29.6494,353431.0
2016-05-13 15:30:00,41.4,41.45,41.34,41.43,1124787.0,29.6565,29.6924,29.6136,29.678,1124787.0
2016-05-16 09:30:00,41.24,41.69,41.12,41.4,1392293.0,29.5419,29.8643,29.456,29.6565,1392293.0
2016-05-16 10:00:00,41.41,41.65,41.37,41.64,598351.0,29.6637,29.8356,29.6351,29.8285,598351.0
2016-05-16 10:30:00,41.64,41.7,41.56,41.63,420710.0,29.8285,29.8714,29.7712,29.8213,420710.0
2016-05-16 11:00:00,41.63,41.66,41.5,41.54,371031.0,29.8213,29.8428,29.7282,29.7568,371031.0
2016-05-16 11:30:00,41.54,41.67,41.53,41.66,197433.0,29.7568,29.85,29.7497,29.8428,197433.0
2016-05-16 12:00:00,41.66,41.7,41.56,41.57,262778.0,29.8428,29.8714,29.7712,29.7783,262778.0
2016-05-16 12:30:00,41.57,41.66,41.55,41.65,201766.0,29.7783,29.8428,29.764,29.8356,201766.0
2016-05-16 13:00:00,41.65,41.75,41.65,41.72,255621.0,29.8356,29.9073,29.8356,29.8858,255621.0
2016-05-16 13:30:00,41.73,41.75,41.66,41.69,301283.0,29.8929,29.9073,29.8428,29.8643,301283.0
2016-05-16 14:00:00,41.68,41.87,41.68,41.85,196497.0,29.8571,29.9932,29.8571,29.9789,196497.0
2016-05-16 14:30:00,41.85,41.94,41.84,41.93,299664.0,29.9789,30.0434,29.9717,30.0362,299664.0
2016-05-16 15:00:00,41.91,41.96,41.85,41.87,380595.0,30.0219,30.0577,29.9789,29.9932,380595.0
2016-05-16 15:30:00,41.87,41.87,41.67,41.7,686216.0,29.9932,29.9932,29.85,29.8714,686216.0
2016-05-17 09:30:00,41.38,41.43,40.76,40.96,3027434.0,29.6422,29.678,29.1981,29.3414,3027434.0
2016-05-17 10:00:00,40.96,41.05,40.85,40.9,1984707.0,29.3414,29.4058,29.2626,29.2984,1984707.0
2016-05-17 10:30:00,40.9,41.01,40.85,40.97,905493.0,29.2984,29.3772,29.2626,29.3485,905493.0
2016-05-17 11:00:00,40.97,41.04,40.84,40.85,753071.0,29.3485,29.3987,29.2554,29.2626,753071.0
2016-05-17 11:30:00,40.86,41.07,40.85,40.98,371557.0,29.2697,29.4201,29.2626,29.3557,371557.0
2016-05-17 12:00:00,40.98,41.02,40.81,40.89,383837.0,29.3557,29.3843,29.2339,29.2912,383837.0
2016-05-17 12:30:00,40.88,40.89,40.82,40.88,357696.0,29.284,29.2912,29.2411,29.284,357696.0
2016-05-17 13:00:00,40.88,40.96,40.8,40.91,367476.0,29.284,29.3414,29.2267,29.3055,367476.0
2016-05-17 13:30:00,40.91,40.99,40.76,40.76,657077.0,29.3055,29.3628,29.1981,29.1981,657077.0
2016-05-17 14:00:00,40.77,40.82,40.61,40.68,782220.0,29.2052,29.2411,29.0906,29.1408,782220.0
2016-05-17 14:30:00,40.67,40.7,40.62,40.69,725635.0,29.1336,29.1551,29.0978,29.1479,725635.0
2016-05-17 15:00:00,40.7,40.75,40.57,40.63,632893.0,29.1551,29.1909,29.062,29.105,632893.0
2016-05-17 15:30:00,40.63,40.77,40.61,40.72,1827242.0,29.105,29.2052,29.0906,29.1694,1827242.0
2016-05-18 09:30:00,40.75,41.34,40.7,41.27,1837915.0,29.1909,29.6136,29.1551,29.5634,1837915.0
2016-05-18 10:00:00,41.27,41.56,41.24,41.48,1593815.0,29.5634,29.7712,29.5419,29.7138,1593815.0
2016-05-18 10:30:00,41.48,41.58,41.42,41.44,777914.0,29.7138,29.7855,29.6709,29.6852,777914.0
2016-05-18 11:00:00,41.44,41.73,41.44,41.72,475703.0,29.6852,29.8929,29.6852,29.8858,475703.0
2016-05-18 11:30:00,41.72,41.77,41.54,41.54,513205.0,29.8858,29.9216,29.7568,29.7568,513205.0
2016-05-18 12:00:00,41.54,41.61,41.5,41.56,325370.0,29.7568,29.807,29.7282,29.7712,325370.0
2016-05-18 12:30:00,41.56,41.64,41.56,41.64,357920.0,29.7712,29.8285,29.7712,29.8285,357920.0
2016-05-18 13:00:00,41.64,41.65,41.55,41.57,448613.0,29.8285,29.8356,29.764,29.7783,448613.0
2016-05-18 13:30:00,41.57,41.63,41.47,41.47,428601.0,29.7783,29.8213,29.7067,29.7067,428601.0
2016-05-18 14:00:00,41.47,41.64,41.37,41.39,1151362.0,29.7067,29.8285,29.6351,29.6494,1151362.0
2016-05-18 14:30:00,41.39,41.64,41.31,41.61,841455.0,29.6494,29.8285,29.5921,29.807,841455.0
2016-05-18 15:00:00,41.61,41.71,41.5,41.51,884734.0,29.807,29.8786,29.7282,29.7353,884734.0
2016-05-18 15:30:00,41.52,41.63,41.47,41.63,1668722.0,29.7425,29.8213,29.7067,29.8213,1668722.0
2016-05-19 09:30:00,41.4,41.7,41.07,41.1,1502109.0,29.6565,29.8714,29.4201,29.4416,1502109.0
2016-05-19 10:00:00,41.11,41.34,41.07,41.31,1231855.0,29.4488,29.6136,29.4201,29.5921,1231855.0
2016-05-19 10:30:00,41.3,41.41,41.16,41.18,606627.0,29.5849,29.6637,29.4846,29.4989,606627.0
2016-05-19 11:00:00,41.18,41.27,41.15,41.2,504555.0,29.4989,29.5634,29.4775,29.5133,504555.0
2016-05-19 11:30:00,41.19,41.26,41.08,41.24,481772.0,29.5061,29.5563,29.4273,29.5419,481772.0
2016-05-19 12:00:00,41.25,41.25,41.12,41.14,644355.0,29.5491,29.5491,29.456,29.4703,644355.0
2016-05-19 12:30:00,41.13,41.21,41.02,41.04,367945.0,29.4631,29.5204,29.3843,29.3987,367945.0
2016-05-19 13:00:00,41.04,41.32,41.03,41.3,342205.0,29.3987,29.5992,29.3915,29.5849,342205.0
2016-05-19 13:30:00,41.3,41.43,41.28,41.32,392197.0,29.5849,29.678,29.5706,29.5992,392197.0
2016-05-19 14:00:00,41.32,41.46,41.31,41.46,439456.0,29.5992,29.6995,29.5921,29.6995,439456.0
2016-05-19 14:30:00,41.45,41.46,41.32,41.33,443302.0,29.6924,29.6995,29.5992,29.6064,443302.0
2016-05-19 15:00:00,41.33,41.53,41.33,41.45,431076.0,29.6064,29.7497,29.6064,29.6924,431076.0
2016-05-19 15:30:00,41.45,41.57,41.43,41.52,1422964.0,29.6924,29.7783,29.678,29.7425,1422964.0
2016-05-20 09:30:00,41.74,42.1,41.66,42.09,1205358.0,29.9001,30.158,29.8428,30.1508,1205358.0
2016-05-20 10:00:00,42.09,42.11,41.92,41.98,430450.0,30.1508,30.1651,30.029,30.072,430450.0
2016-05-20 10:30:00,41.98,41.98,41.85,41.91,277268.0,30.072,30.072,29.9789,30.0219,277268.0
2016-05-20 11:00:00,41.9,42.16,41.89,42.13,390365.0,30.0147,30.201,30.0075,30.1795,390365.0
2016-05-20 11:30:00,42.13,42.2,42.02,42.05,329843.0,30.1795,30.2296,30.1007,30.1222,329843.0
2016-05-20 12:00:00,42.06,42.07,41.98,41.98,177058.0,30.1293,30.1365,30.072,30.072,177058.0
2016-05-20 12:30:00,41.98,42.04,41.92,41.92,209318.0,30.072,30.115,30.029,30.029,209318.0
2016-05-20 13:00:00,41.92,41.93,41.85,41.86,394077.0,30.029,30.0362,29.9789,29.9861,394077.0
2016-05-20 13:30:00,41.86,41.87,41.77,41.8,229691.0,29.9861,29.9932,29.9216,29.9431,229691.0
2016-05-20 14:00:00,41.8,41.9,41.77,41.88,214692.0,29.9431,30.0147,29.9216,30.0004,214692.0
2016-05-20 14:30:00,41.88,41.88,41.79,41.81,206423.0,30.0004,30.0004,29.9359,29.9502,206423.0
2016-05-20 15:00:00,41.81,41.81,41.63,41.67,372993.0,29.9502,29.9502,29.8213,29.85,372993.0
2016-05-20 15:30:00,41.67,41.75,41.66,41.75,589068.0,29.85,29.9073,29.8428,29.9073,589068.0
2016-05-23 09:30:00,41.75,41.87,41.42,41.42,692569.0,29.9073,29.9932,29.6709,29.6709,692569.0
2016-05-23 10:00:00,41.42,41.8,41.41,41.69,674941.0,29.6709,29.9431,29.6637,29.8643,674941.0
2016-05-23 10:30:00,41.69,41.72,41.59,41.63,283683.0,29.8643,29.8858,29.7926,29.8213,283683.0
2016-05-23 11:00:00,41.64,41.74,41.61,41.71,371318.0,29.8285,29.9001,29.807,29.8786,371318.0
2016-05-23 11:30:00,41.72,41.73,41.58,41.62,209609.0,29.8858,29.8929,29.7855,29.8141,209609.0
2016-05-23 12:00:00,41.61,41.7,41.6,41.69,148833.0,29.807,29.8714,29.7998,29.8643,148833.0
2016-05-23 12:30:00,41.69,41.73,41.65,41.71,140004.0,29.8643,29.8929,29.8356,29.8786,140004.0
2016-05-23 13:00:00,41.71,41.82,41.7,41.77,159540.0,29.8786,29.9574,29.8714,29.9216,159540.0
2016-05-23 13:30:00,41.77,41.81,41.73,41.78,239005.0,29.9216,29.9502,29.8929,29.9288,239005.0
2016-05-23 14:00:00,41.79,41.79,41.72,41.77,304372.0,29.9359,29.9359,29.8858,29.9216,304372.0
2016-05-23 14:30:00,41.77,41.79,41.72,41.75,268399.0,29.9216,29.9359,29.8858,29.9073,268399.0
2016-05-23 15:00:00,41.75,41.76,41.66,41.67,469413.0,29.9073,29.9144,29.8428,29.85,469413.0
2016-05-23 15:30:00,41.67,41.72,41.61,41.66,968011.0,29.85,29.8858,29.807,29.8428,968011.0
2016-05-24 09:30:00,41.97,42.27,41.86,42.19,706116.0,30.0649,30.2798,29.9861,30.2225,706116.0
2016-05-24 10:00:00,42.2,42.44,42.2,42.38,427282.0,30.2296,30.4015,30.2296,30.3586,427282.0
2016-05-24 10:30:00,42.38,42.48,42.35,42.4,374228.0,30.3586,30.4302,30.3371,30.3729,374228.0
2016-05-24 11:00:00,42.4,42.43,42.32,42.38,379769.0,30.3729,30.3944,30.3156,30.3586,379769.0
2016-05-24 11:30:00,42.38,42.44,42.31,42.4,199061.0,30.3586,30.4015,30.3084,30.3729,199061.0
2016-05-24 12:00:00,42.41,42.42,42.35,42.39,241623.0,30.38,30.3872,30.3371,30.3657,241623.0
2016-05-24 12:30:00,42.39,42.44,42.34,42.43,232796.0,30.3657,30.4015,30.3299,30.3944,232796.0
2016-05-24 13:00:00,42.44,42.46,42.36,42.38,372785.0,30.4015,30.4159,30.3442,30.3586,372785.0
2016-05-24 13:30:00,42.39,42.39,42.25,42.29,371341.0,30.3657,30.3657,30.2654,30.2941,371341.0
2016-05-24 14:00:00,42.29,42.34,42.26,42.3,170637.0,30.2941,30.3299,30.2726,30.3012,170637.0
2016-05-24 14:30:00,42.3,42.38,42.3,42.35,204228.0,30.3012,30.3586,30.3012,30.3371,204228.0
2016-05-24 15:00:00,42.34,42.44,42.33,42.4,373487.0,30.3299,30.4015,30.3227,30.3729,373487.0
2016-05-24 15:30:00,42.4,42.41,42.28,42.29,732321.0,30.3729,30.38,30.2869,30.2941,732321.0
2016-05-25 09:30:00,42.58,43.16,42.52,43.15,1137709.0,30.5018,30.9173,30.4588,30.9101,1137709.0
2016-05-25 10:00:00,43.14,43.23,43.08,43.11,953436.0,30.903,30.9674,30.86,30.8815,953436.0
2016-05-25 10:30:00,43.11,43.17,42.95,42.98,370273.0,30.8815,30.9245,30.7669,30.7884,370273.0
2016-05-25 11:00:00,42.99,43.03,42.88,42.9,448631.0,30.7955,30.8242,30.7167,30.7311,448631.0
2016-05-25 11:30:00,42.9,42.93,42.83,42.88,385991.0,30.7311,30.7525,30.6809,30.7167,385991.0
2016-05-25 12:00:00,42.89,42.91,42.75,42.76,446484.0,30.7239,30.7382,30.6236,30.6308,446484.0
2016-05-25 12:30:00,42.76,42.92,42.75,42.91,270314.0,30.6308,30.7454,30.6236,30.7382,270314.0
2016-05-25 13:00:00,42.9,42.98,42.88,42.94,311561.0,30.7311,30.7884,30.7167,30.7597,311561.0
2016-05-25 13:30:00,42.95,43.0,42.92,42.99,293520.0,30.7669,30.8027,30.7454,30.7955,293520.0
2016-05-25 14:00:00,42.99,43.02,42.92,43.01,266133.0,30.7955,30.817,30.7454,30.8099,266133.0
2016-05-25 14:30:00,43.01,43.06,42.96,42.97,437121.0,30.8099,30.8457,30.774,30.7812,437121.0
2016-05-25 15:00:00,42.97,43.06,42.94,43.06,492750.0,30.7812,30.8457,30.7597,30.8457,492750.0
2016-05-25 15:30:00,43.07,43.07,42.93,42.95,1036648.0,30.8528,30.8528,30.7525,30.7669,1036648.0
2016-05-26 09:30:00,42.91,43.05,42.63,42.66,757549.0,30.7382,30.8385,30.5376,30.5591,757549.0
2016-05-26 10:00:00,42.67,42.88,42.66,42.78,490769.0,30.5663,30.7167,30.5591,30.6451,490769.0
2016-05-26 10:30:00,42.78,42.8,42.63,42.63,299034.0,30.6451,30.6594,30.5376,30.5376,299034.0
2016-05-26 11:00:00,42.63,42.72,42.6,42.7,311413.0,30.5376,30.6021,30.5162,30.5878,311413.0
2016-05-26 11:30:00,42.7,42.72,42.59,42.59,289720.0,30.5878,30.6021,30.509,30.509,289720.0
2016-05-26 12:00:00,42.59,42.69,42.59,42.64,256133.0,30.509,30.5806,30.509,30.5448,256133.0
2016-05-26 12:30:00,42.63,42.72,42.63,42.67,122700.0,30.5376,30.6021,30.5376,30.5663,122700.0
2016-05-26 13:00:00,42.67,42.72,42.65,42.72,107823.0,30.5663,30.6021,30.552,30.6021,107823.0
2016-05-26 13:30:00,42.72,42.75,42.69,42.73,106488.0,30.6021,30.6236,30.5806,30.6093,106488.0
2016-05-26 14:00:00,42.73,42.75,42.66,42.68,154357.0,30.6093,30.6236,30.5591,30.5735,154357.0
2016-05-26 14:30:00,42.68,42.71,42.64,42.7,179743.0,30.5735,30.5949,30.5448,30.5878,179743.0
2016-05-26 15:00:00,42.7,42.77,42.7,42.73,241580.0,30.5878,30.6379,30.5878,30.6093,241580.0
2016-05-26 15:30:00,42.73,42.75,42.66,42.67,484214.0,30.6093,30.6236,30.5591,30.5663,484214.0
2016-05-27 09:30:00,42.78,42.9,42.63,42.71,444360.0,30.6451,30.7311,30.5376,30.5949,444360.0
2016-05-27 10:00:00,42.71,42.86,42.68,42.81,389310.0,30.5949,30.7024,30.5735,30.6666,389310.0
2016-05-27 10:30:00,42.82,42.86,42.68,42.68,208828.0,30.6737,30.7024,30.5735,30.5735,208828.0
2016-05-27 11:00:00,42.68,42.8,42.68,42.74,197932.0,30.5735,30.6594,30.5735,30.6164,197932.0
2016-05-27 11:30:00,42.75,42.82,42.72,42.8,154835.0,30.6236,30.6737,30.6021,30.6594,154835.0
2016-05-27 12:00:00,42.8,42.85,42.77,42.85,155532.0,30.6594,30.6952,30.6379,30.6952,155532.0
2016-05-27 12:30:00,42.86,42.88,42.82,42.84,112615.0,30.7024,30.7167,30.6737,30.6881,112615.0
2016-05-27 13:00:00,42.84,42.86,42.77,42.78,112077.0,30.6881,30.7024,30.6379,30.6451,112077.0
2016-05-27 13:30:00,42.79,42.91,42.77,42.82,236746.0,30.6523,30.7382,30.6379,30.6737,236746.0
2016-05-27 14:00:00,42.81,42.87,42.77,42.84,211183.0,30.6666,30.7096,30.6379,30.6881,211183.0
2016-05-27 14:30:00,42.84,42.85,42.78,42.83,143994.0,30.6881,30.6952,30.6451,30.6809,143994.0
2016-05-27 15:00:00,42.82,42.89,42.8,42.88,184755.0,30.6737,30.7239,30.6594,30.7167,184755.0
2016-05-27 15:30:00,42.88,42.95,42.87,42.94,590933.0,30.7167,30.7669,30.7096,30.7597,590933.0
2016-05-31 09:30:00,43.16,43.2,43.03,43.15,695912.0,30.9173,30.946,30.8242,30.9101,695912.0
2016-05-31 10:00:00,43.15,43.19,43.08,43.12,290814.0,30.9101,30.9388,30.86,30.8886,290814.0
2016-05-31 10:30:00,43.12,43.12,42.94,42.99,341273.0,30.8886,30.8886,30.7597,30.7955,341273.0
2016-05-31 11:00:00,42.99,42.99,42.83,42.91,367594.0,30.7955,30.7955,30.6809,30.7382,367594.0
2016-05-31 11:30:00,42.91,42.94,42.8,42.82,151833.0,30.7382,30.7597,30.6594,30.6737,151833.0
2016-05-31 12:00:00,42.82,42.88,42.79,42.82,88441.0,30.6737,30.7167,30.6523,30.6737,88441.0
2016-05-31 12:30:00,42.83,42.87,42.79,42.8,101535.0,30.6809,30.7096,30.6523,30.6594,101535.0
2016-05-31 13:00:00,42.8,42.89,42.74,42.85,109219.0,30.6594,30.7239,30.6164,30.6952,109219.0
2016-05-31 13:30:00,42.84,42.87,42.75,42.79,106414.0,30.6881,30.7096,30.6236,30.6523,106414.0
2016-05-31 14:00:00,42.78,42.79,42.65,42.73,188686.0,30.6451,30.6523,30.552,30.6093,188686.0
2016-05-31 14:30:00,42.73,42.73,42.66,42.69,202002.0,30.6093,30.6093,30.5591,30.5806,202002.0
2016-05-31 15:00:00,42.69,42.79,42.65,42.79,339818.0,30.5806,30.6523,30.552,30.6523,339818.0
2016-05-31 15:30:00,42.79,42.9,42.78,42.81,738036.0,30.6523,30.7311,30.6451,30.6666,738036.0
2016-06-01 09:30:00,42.45,42.57,42.33,42.51,907092.0,30.4087,30.4947,30.3227,30.4517,907092.0
2016-06-01 10:00:00,42.51,42.72,42.5,42.62,457393.0,30.4517,30.6021,30.4445,30.5305,457393.0
2016-06-01 10:30:00,42.63,42.78,42.61,42.72,260588.0,30.5376,30.6451,30.5233,30.6021,260588.0
2016-06-01 11:00:00,42.73,42.83,42.68,42.75,340560.0,30.6093,30.6809,30.5735,30.6236,340560.0
2016-06-01 11:30:00,42.74,42.87,42.74,42.84,186790.0,30.6164,30.7096,30.6164,30.6881,186790.0
2016-06-01 12:00:00,42.83,42.95,42.81,42.9,183940.0,30.6809,30.7669,30.6666,30.7311,183940.0
2016-06-01 12:30:00,42.9,42.97,42.87,42.97,155934.0,30.7311,30.7812,30.7096,30.7812,155934.0
2016-06-01 13:00:00,42.98,43.0,42.91,42.94,127172.0,30.7884,30.8027,30.7382,30.7597,127172.0
2016-06-01 13:30:00,42.94,42.99,42.9,42.94,130700.0,30.7597,30.7955,30.7311,30.7597,130700.0
2016-06-01 14:00:00,42.94,43.0,42.88,42.98,232091.0,30.7597,30.8027,30.7167,30.7884,232091.0
2016-06-01 14:30:00,42.97,43.02,42.91,43.02,170886.0,30.7812,30.817,30.7382,30.817,170886.0
2016-06-01 15:00:00,43.02,43.06,42.98,43.02,187742.0,30.817,30.8457,30.7884,30.817,187742.0
2016-06-01 15:30:00,43.02,43.04,42.95,42.99,1046565.0,30.817,30.8313,30.7669,30.7955,1046565.0
2016-06-02 09:30:00,42.88,42.91,42.69,42.73,496175.0,30.7167,30.7382,30.5806,30.6093,496175.0
2016-06-02 10:00:00,42.73,42.83,42.71,42.72,279947.0,30.6093,30.6809,30.5949,30.6021,279947.0
2016-06-02 10:30:00,42.72,42.87,42.72,42.75,529241.0,30.6021,30.7096,30.6021,30.6236,529241.0
2016-06-02 11:00:00,42.75,42.86,42.73,42.8,239749.0,30.6236,30.7024,30.6093,30.6594,239749.0
2016-06-02 11:30:00,42.79,42.88,42.76,42.85,240023.0,30.6523,30.7167,30.6308,30.6952,240023.0
2016-06-02 12:00:00,42.85,42.91,42.84,42.88,108274.0,30.6952,30.7382,30.6881,30.7167,108274.0
2016-06-02 12:30:00,42.88,42.97,42.87,42.96,94162.0,30.7167,30.7812,30.7096,30.774,94162.0
2016-06-02 13:00:00,42.96,43.01,42.95,42.98,78554.0,30.774,30.8099,30.7669,30.7884,78554.0
2016-06-02 13:30:00,42.98,43.03,42.94,43.02,147973.0,30.7884,30.8242,30.7597,30.817,147973.0
2016-06-02 14:00:00,43.03,43.1,43.02,43.03,184228.0,30.8242,30.8743,30.817,30.8242,184228.0
2016-06-02 14:30:00,43.02,43.07,43.02,43.05,166585.0,30.817,30.8528,30.817,30.8385,166585.0
2016-06-02 15:00:00,43.05,43.06,42.97,43.03,202532.0,30.8385,30.8457,30.7812,30.8242,202532.0
2016-06-02 15:30:00,43.02,43.05,42.98,43.05,755357.0,30.817,30.8385,30.7884,30.8385,755357.0
2016-06-03 09:30:00,42.28,42.49,41.8,41.98,2081787.0,30.2869,30.4374,29.9431,30.072,2081787.0
2016-06-03 10:00:00,41.97,41.99,41.77,41.77,1067908.0,30.0649,30.0792,29.9216,29.9216,1067908.0
2016-06-03 10:30:00,41.78,41.95,41.77,41.88,770314.0,29.9288,30.0505,29.9216,30.0004,770314.0
2016-06-03 11:00:00,41.88,41.99,41.8,41.86,1987444.0,30.0004,30.0792,29.9431,29.9861,1987444.0
2016-06-03 11:30:00,41.86,42.26,41.86,42.24,706315.0,29.9861,30.2726,29.9861,30.2583,706315.0
2016-06-03 12:00:00,42.24,42.3,42.14,42.27,244356.0,30.2583,30.3012,30.1866,30.2798,244356.0
2016-06-03 12:30:00,42.28,42.32,42.16,42.2,378022.0,30.2869,30.3156,30.201,30.2296,378022.0
2016-06-03 13:00:00,42.21,42.32,42.19,42.24,189661.0,30.2368,30.3156,30.2225,30.2583,189661.0
2016-06-03 13:30:00,42.25,42.37,42.19,42.37,229299.0,30.2654,30.3514,30.2225,30.3514,229299.0
2016-06-03 14:00:00,42.36,42.39,42.31,42.37,466869.0,30.3442,30.3657,30.3084,30.3514,466869.0
2016-06-03 14:30:00,42.37,42.51,42.35,42.48,389046.0,30.3514,30.4517,30.3371,30.4302,389046.0
2016-06-03 15:00:00,42.48,42.49,42.4,42.44,668119.0,30.4302,30.4374,30.3729,30.4015,668119.0
2016-06-03 15:30:00,42.44,42.46,42.35,42.37,1168392.0,30.4015,30.4159,30.3371,30.3514,1168392.0
2016-06-06 09:30:00,42.45,43.0,42.31,42.85,1191090.0,30.4087,30.8027,30.3084,30.6952,1191090.0
2016-06-06 10:00:00,42.86,43.02,42.86,42.9,599855.0,30.7024,30.817,30.7024,30.7311,599855.0
2016-06-06 10:30:00,42.91,43.03,42.9,43.0,418398.0,30.7382,30.8242,30.7311,30.8027,418398.0
2016-06-06 11:00:00,43.0,43.05,42.95,43.02,235584.0,30.8027,30.8385,30.7669,30.817,235584.0
2016-06-06 11:30:00,43.02,43.14,43.01,43.1,298704.0,30.817,30.903,30.8099,30.8743,298704.0
2016-06-06 12:00:00,43.1,43.11,42.99,43.0,566237.0,30.8743,30.8815,30.7955,30.8027,566237.0
2016-06-06 12:30:00,43.0,43.14,42.91,43.04,491574.0,30.8027,30.903,30.7382,30.8313,491574.0
2016-06-06 13:00:00,43.03,43.05,42.94,43.02,454675.0,30.8242,30.8385,30.7597,30.817,454675.0
2016-06-06 13:30:00,43.02,43.06,42.97,43.02,468570.0,30.817,30.8457,30.7812,30.817,468570.0
2016-06-06 14:00:00,43.02,43.15,43.0,43.14,348984.0,30.817,30.9101,30.8027,30.903,348984.0
2016-06-06 14:30:00,43.13,43.14,43.01,43.02,302112.0,30.8958,30.903,30.8099,30.817,302112.0
2016-06-06 15:00:00,43.02,43.04,42.97,43.0,307486.0,30.817,30.8313,30.7812,30.8027,307486.0
2016-06-06 15:30:00,43.0,43.04,42.87,42.89,1127409.0,30.8027,30.8313,30.7096,30.7239,1127409.0
2016-06-07 09:30:00,42.94,42.96,42.72,42.77,412598.0,30.7597,30.774,30.6021,30.6379,412598.0
2016-06-07 10:00:00,42.77,42.86,42.75,42.8,186463.0,30.6379,30.7024,30.6236,30.6594,186463.0
2016-06-07 10:30:00,42.8,42.86,42.8,42.86,211891.0,30.6594,30.7024,30.6594,30.7024,211891.0
2016-06-07 11:00:00,42.86,42.89,42.81,42.81,182373.0,30.7024,30.7239,30.6666,30.6666,182373.0
2016-06-07 11:30:00,42.82,42.87,42.8,42.81,184098.0,30.6737,30.7096,30.6594,30.6666,184098.0
2016-06-07 12:00:00,42.81,42.86,42.79,42.85,167057.0,30.6666,30.7024,30.6523,30.6952,167057.0
2016-06-07 12:30:00,42.86,43.0,42.83,42.93,2137571.0,30.7024,30.8027,30.6809,30.7525,2137571.0
2016-06-07 13:00:00,42.93,42.99,42.92,42.95,361815.0,30.7525,30.7955,30.7454,30.7669,361815.0
2016-06-07 13:30:00,42.95,42.98,42.86,42.86,222528.0,30.7669,30.7884,30.7024,30.7024,222528.0
2016-06-07 14:00:00,42.86,42.88,42.79,42.82,275870.0,30.7024,30.7167,30.6523,30.6737,275870.0
2016-06-07 14:30:00,42.83,42.85,42.76,42.78,153844.0,30.6809,30.6952,30.6308,30.6451,153844.0
2016-06-07 15:00:00,42.78,42.78,42.72,42.77,480190.0,30.6451,30.6451,30.6021,30.6379,480190.0
2016-06-07 15:30:00,42.77,42.78,42.66,42.67,1018510.0,30.6379,30.6451,30.5591,30.5663,1018510.0
2016-06-08 09:30:00,42.64,43.01,42.63,42.96,667296.0,30.5448,30.8099,30.5376,30.774,667296.0
2016-06-08 10:00:00,42.96,42.96,42.72,42.75,370666.0,30.774,30.774,30.6021,30.6236,370666.0
2016-06-08 10:30:00,42.75,42.84,42.74,42.8,350204.0,30.6236,30.6881,30.6164,30.6594,350204.0
2016-06-08 11:00:00,42.8,42.81,42.72,42.76,283656.0,30.6594,30.6666,30.6021,30.6308,283656.0
2016-06-08 11:30:00,42.76,42.81,42.75,42.76,174655.0,30.6308,30.6666,30.6236,30.6308,174655.0
2016-06-08 12:00:00,42.76,42.81,42.76,42.78,175183.0,30.6308,30.6666,30.6308,30.6451,175183.0
2016-06-08 12:30:00,42.77,42.8,42.7,42.77,195726.0,30.6379,30.6594,30.5878,30.6379,195726.0
2016-06-08 13:00:00,42.77,42.78,42.7,42.7,293803.0,30.6379,30.6451,30.5878,30.5878,293803.0
2016-06-08 13:30:00,42.7,42.74,42.67,42.72,201765.0,30.5878,30.6164,30.5663,30.6021,201765.0
2016-06-08 14:00:00,42.73,42.77,42.69,42.76,163481.0,30.6093,30.6379,30.5806,30.6308,163481.0
2016-06-08 14:30:00,42.77,42.84,42.75,42.83,251460.0,30.6379,30.6881,30.6236,30.6809,251460.0
2016-06-08 15:00:00,42.83,42.83,42.73,42.77,487643.0,30.6809,30.6809,30.6093,30.6379,487643.0
2016-06-08 15:30:00,42.77,42.82,42.74,42.8,628218.0,30.6379,30.6737,30.6164,30.6594,628218.0
2016-06-09 09:30:00,42.46,42.5,42.11,42.15,584985.0,30.4159,30.4445,30.1651,30.1938,584985.0
2016-06-09 10:00:00,42.14,42.16,42.03,42.13,481700.0,30.1866,30.201,30.1078,30.1795,481700.0
2016-06-09 10:30:00,42.13,42.22,42.04,42.22,587135.0,30.1795,30.2439,30.115,30.2439,587135.0
2016-06-09 11:00:00,42.22,42.28,42.16,42.23,237667.0,30.2439,30.2869,30.201,30.2511,237667.0
2016-06-09 11:30:00,42.22,42.24,42.15,42.23,187756.0,30.2439,30.2583,30.1938,30.2511,187756.0
2016-06-09 12:00:00,42.23,42.35,42.2,42.34,408101.0,30.2511,30.3371,30.2296,30.3299,408101.0
2016-06-09 12:30:00,42.35,42.41,42.32,42.38,248581.0,30.3371,30.38,30.3156,30.3586,248581.0
2016-06-09 13:00:00,42.38,42.46,42.31,42.39,223614.0,30.3586,30.4159,30.3084,30.3657,223614.0
2016-06-09 13:30:00,42.39,42.42,42.3,42.36,173767.0,30.3657,30.3872,30.3012,30.3442,173767.0
2016-06-09 14:00:00,42.35,42.48,42.32,42.42,243947.0,30.3371,30.4302,30.3156,30.3872,243947.0
2016-06-09 14:30:00,42.43,42.51,42.42,42.5,337324.0,30.3944,30.4517,30.3872,30.4445,337324.0
2016-06-09 15:00:00,42.49,42.54,42.46,42.54,607283.0,30.4374,30.4732,30.4159,30.4732,607283.0
2016-06-09 15:30:00,42.53,42.58,42.51,42.54,1127463.0,30.466,30.5018,30.4517,30.4732,1127463.0
2016-06-10 09:30:00,42.03,42.22,42.02,42.14,1015870.0,30.1078,30.2439,30.1007,30.1866,1015870.0
2016-06-10 10:00:00,42.14,42.16,41.93,42.06,646551.0,30.1866,30.201,30.0362,30.1293,646551.0
2016-06-10 10:30:00,42.06,42.11,41.98,42.05,606472.0,30.1293,30.1651,30.072,30.1222,606472.0
2016-06-10 11:00:00,42.05,42.11,42.02,42.03,311125.0,30.1222,30.1651,30.1007,30.1078,311125.0
2016-06-10 11:30:00,42.03,42.05,41.94,42.02,270288.0,30.1078,30.1222,30.0434,30.1007,270288.0
2016-06-10 12:00:00,42.03,42.06,41.95,41.98,394148.0,30.1078,30.1293,30.0505,30.072,394148.0
2016-06-10 12:30:00,41.97,42.04,41.93,42.04,173314.0,30.0649,30.115,30.0362,30.115,173314.0
2016-06-10 13:00:00,42.04,42.08,42.0,42.06,174604.0,30.115,30.1437,30.0863,30.1293,174604.0
2016-06-10 13:30:00,42.07,42.07,41.91,41.92,341688.0,30.1365,30.1365,30.0219,30.029,341688.0
2016-06-10 14:00:00,41.91,41.98,41.89,41.96,253829.0,30.0219,30.072,30.0075,30.0577,253829.0
2016-06-10 14:30:00,41.95,42.0,41.91,41.94,269811.0,30.0505,30.0863,30.0219,30.0434,269811.0
2016-06-10 15:00:00,41.94,41.98,41.87,41.95,492343.0,30.0434,30.072,29.9932,30.0505,492343.0
2016-06-10 15:30:00,41.96,42.04,41.95,41.97,1480265.0,30.0577,30.115,30.0505,30.0649,1480265.0
2016-06-13 09:30:00,41.71,42.04,41.69,41.91,937921.0,29.8786,30.115,29.8643,30.0219,937921.0
2016-06-13 10:00:00,41.91,42.08,41.89,42.06,595764.0,30.0219,30.1437,30.0075,30.1293,595764.0
2016-06-13 10:30:00,42.06,42.12,41.98,42.02,274314.0,30.1293,30.1723,30.072,30.1007,274314.0
2016-06-13 11:00:00,42.01,42.04,41.93,41.96,305501.0,30.0935,30.115,30.0362,30.0577,305501.0
2016-06-13 11:30:00,41.95,41.97,41.82,41.84,325923.0,30.0505,30.0649,29.9574,29.9717,325923.0
2016-06-13 12:00:00,41.84,41.99,41.82,41.91,252023.0,29.9717,30.0792,29.9574,30.0219,252023.0
2016-06-13 12:30:00,41.91,41.98,41.86,41.95,200186.0,30.0219,30.072,29.9861,30.0505,200186.0
2016-06-13 13:00:00,41.95,41.97,41.9,41.97,114807.0,30.0505,30.0649,30.0147,30.0649,114807.0
2016-06-13 13:30:00,41.97,41.97,41.75,41.81,380890.0,30.0649,30.0649,29.9073,29.9502,380890.0
2016-06-13 14:00:00,41.81,41.92,41.8,41.88,438207.0,29.9502,30.029,29.9431,30.0004,438207.0
2016-06-13 14:30:00,41.88,41.95,41.84,41.89,383520.0,30.0004,30.0505,29.9717,30.0075,383520.0
2016-06-13 15:00:00,41.89,41.89,41.75,41.83,418483.0,30.0075,30.0075,29.9073,29.9646,418483.0
2016-06-13 15:30:00,41.83,41.84,41.67,41.68,1071676.0,29.9646,29.9717,29.85,29.8571,1071676.0
2016-06-14 09:30:00,41.53,41.77,41.49,41.61,866407.0,29.7497,29.9216,29.721,29.807,866407.0
2016-06-14 10:00:00,41.61,41.65,41.3,41.34,419165.0,29.807,29.8356,29.5849,29.6136,419165.0
2016-06-14 10:30:00,41.34,41.44,41.22,41.26,534418.0,29.6136,29.6852,29.5276,29.5563,534418.0
2016-06-14 11:00:00,41.26,41.3,41.15,41.2,517041.0,29.5563,29.5849,29.4775,29.5133,517041.0
2016-06-14 11:30:00,41.2,41.35,41.18,41.19,365553.0,29.5133,29.6207,29.4989,29.5061,365553.0
2016-06-14 12:00:00,41.19,41.41,41.17,41.41,398422.0,29.5061,29.6637,29.4918,29.6637,398422.0
2016-06-14 12:30:00,41.41,41.41,41.23,41.28,293816.0,29.6637,29.6637,29.5348,29.5706,293816.0
2016-06-14 13:00:00,41.28,41.32,41.19,41.21,275716.0,29.5706,29.5992,29.5061,29.5204,275716.0
2016-06-14 13:30:00,41.21,41.25,41.15,41.19,296359.0,29.5204,29.5491,29.4775,29.5061,296359.0
2016-06-14 14:00:00,41.19,41.28,41.18,41.23,427311.0,29.5061,29.5706,29.4989,29.5348,427311.0
2016-06-14 14:30:00,41.23,41.25,40.99,40.99,481742.0,29.5348,29.5491,29.3628,29.3628,481742.0
2016-06-14 15:00:00,41.0,41.2,40.94,41.2,839697.0,29.37,29.5133,29.327,29.5133,839697.0
2016-06-14 15:30:00,41.2,41.3,41.11,41.2,1780543.0,29.5133,29.5849,29.4488,29.5133,1780543.0
2016-06-15 09:30:00,41.25,41.41,40.99,41.41,1005857.0,29.5491,29.6637,29.3628,29.6637,1005857.0
2016-06-15 10:00:00,41.41,41.61,41.39,41.51,474220.0,29.6637,29.807,29.6494,29.7353,474220.0
2016-06-15 10:30:00,41.52,41.62,41.52,41.58,358999.0,29.7425,29.8141,29.7425,29.7855,358999.0
2016-06-15 11:00:00,41.58,41.62,41.45,41.45,307465.0,29.7855,29.8141,29.6924,29.6924,307465.0
2016-06-15 11:30:00,41.45,41.52,41.41,41.5,378409.0,29.6924,29.7425,29.6637,29.7282,378409.0
2016-06-15 12:00:00,41.49,41.51,41.41,41.43,152494.0,29.721,29.7353,29.6637,29.678,152494.0
2016-06-15 12:30:00,41.43,41.45,41.35,41.37,149697.0,29.678,29.6924,29.6207,29.6351,149697.0
2016-06-15 13:00:00,41.38,41.43,41.36,41.43,203105.0,29.6422,29.678,29.6279,29.678,203105.0
2016-06-15 13:30:00,41.43,41.55,41.42,41.52,204254.0,29.678,29.764,29.6709,29.7425,204254.0
2016-06-15 14:00:00,41.53,41.57,41.1,41.13,703577.0,29.7497,29.7783,29.4416,29.4631,703577.0
2016-06-15 14:30:00,41.13,41.32,41.08,41.3,457972.0,29.4631,29.5992,29.4273,29.5849,457972.0
2016-06-15 15:00:00,41.3,41.36,41.28,41.31,454283.0,29.5849,29.6279,29.5706,29.5921,454283.0
2016-06-15 15:30:00,41.32,41.33,40.98,41.04,1232750.0,29.5992,29.6064,29.3557,29.3987,1232750.0
2016-06-16 09:30:00,40.65,40.7,40.39,40.41,840809.0,29.1193,29.1551,28.933,28.9474,840809.0
2016-06-16 10:00:00,40.41,40.52,40.34,40.51,564135.0,28.9474,29.0262,28.8972,29.019,564135.0
2016-06-16 10:30:00,40.51,40.54,40.35,40.54,381426.0,29.019,29.0405,28.9044,29.0405,381426.0
2016-06-16 11:00:00,40.53,40.73,40.52,40.72,433284.0,29.0333,29.1766,29.0262,29.1694,433284.0
2016-06-16 11:30:00,40.72,40.75,40.63,40.64,382902.0,29.1694,29.1909,29.105,29.1121,382902.0
2016-06-16 12:00:00,40.64,40.82,40.61,40.77,300130.0,29.1121,29.2411,29.0906,29.2052,300130.0
2016-06-16 12:30:00,40.76,40.89,40.73,40.81,254425.0,29.1981,29.2912,29.1766,29.2339,254425.0
2016-06-16 13:00:00,40.81,40.92,40.79,40.88,254358.0,29.2339,29.3127,29.2196,29.284,254358.0
2016-06-16 13:30:00,40.88,40.91,40.78,40.82,222242.0,29.284,29.3055,29.2124,29.2411,222242.0
2016-06-16 14:00:00,40.81,41.02,40.81,40.92,234678.0,29.2339,29.3843,29.2339,29.3127,234678.0
2016-06-16 14:30:00,40.92,41.04,40.91,40.95,232050.0,29.3127,29.3987,29.3055,29.3342,232050.0
2016-06-16 15:00:00,40.95,41.04,40.88,41.0,402443.0,29.3342,29.3987,29.284,29.37,402443.0
2016-06-16 15:30:00,41.01,41.08,40.99,41.06,971483.0,29.3772,29.4273,29.3628,29.413,971483.0
2016-06-17 09:30:00,41.06,41.32,40.92,41.25,1406339.0,29.413,29.5992,29.3127,29.5491,1406339.0
2016-06-17 10:00:00,41.24,41.26,41.14,41.16,493652.0,29.5419,29.5563,29.4703,29.4846,493652.0
2016-06-17 10:30:00,41.16,41.2,41.06,41.18,414538.0,29.4846,29.5133,29.413,29.4989,414538.0
2016-06-17 11:00:00,41.17,41.18,40.92,40.92,211293.0,29.4918,29.4989,29.3127,29.3127,211293.0
2016-06-17 11:30:00,40.92,41.04,40.91,40.98,259161.0,29.3127,29.3987,29.3055,29.3557,259161.0
2016-06-17 12:00:00,40.98,41.08,40.97,41.02,218438.0,29.3557,29.4273,29.3485,29.3843,218438.0
2016-06-17 12:30:00,41.02,41.02,40.8,40.85,333623.0,29.3843,29.3843,29.2267,29.2626,333623.0
2016-06-17 13:00:00,40.86,40.97,40.79,40.93,491149.0,29.2697,29.3485,29.2196,29.3199,491149.0
2016-06-17 13:30:00,40.93,41.03,40.92,41.01,494183.0,29.3199,29.3915,29.3127,29.3772,494183.0
2016-06-17 14:00:00,41.0,41.03,40.93,41.02,226393.0,29.37,29.3915,29.3199,29.3843,226393.0
2016-06-17 14:30:00,41.02,41.2,41.02,41.16,326494.0,29.3843,29.5133,29.3843,29.4846,326494.0
2016-06-17 15:00:00,41.16,41.18,41.07,41.09,417846.0,29.4846,29.4989,29.4201,29.4345,417846.0
2016-06-17 15:30:00,41.09,41.14,41.04,41.09,869790.0,29.4345,29.4703,29.3987,29.4345,869790.0
2016-06-20 09:30:00,41.75,41.98,41.69,41.87,668137.0,29.9073,30.072,29.8643,29.9932,668137.0
2016-06-20 10:00:00,41.87,42.0,41.86,41.91,406432.0,29.9932,30.0863,29.9861,30.0219,406432.0
2016-06-20 10:30:00,41.92,41.92,41.83,41.84,589619.0,30.029,30.029,29.9646,29.9717,589619.0
2016-06-20 11:00:00,41.84,41.86,41.58,41.59,369345.0,29.9717,29.9861,29.7855,29.7926,369345.0
2016-06-20 11:30:00,41.6,41.64,41.51,41.57,339432.0,29.7998,29.8285,29.7353,29.7783,339432.0
2016-06-20 12:00:00,41.56,41.65,41.48,41.51,366534.0,29.7712,29.8356,29.7138,29.7353,366534.0
2016-06-20 12:30:00,41.5,41.59,41.47,41.51,228024.0,29.7282,29.7926,29.7067,29.7353,228024.0
2016-06-20 13:00:00,41.51,41.54,41.39,41.41,176901.0,29.7353,29.7568,29.6494,29.6637,176901.0
2016-06-20 13:30:00,41.41,41.51,41.39,41.47,158589.0,29.6637,29.7353,29.6494,29.7067,158589.0
2016-06-20 14:00:00,41.48,41.5,41.36,41.38,195118.0,29.7138,29.7282,29.6279,29.6422,195118.0
2016-06-20 14:30:00,41.38,41.44,41.29,41.42,330305.0,29.6422,29.6852,29.5777,29.6709,330305.0
2016-06-20 15:00:00,41.42,41.45,41.29,41.3,270689.0,29.6709,29.6924,29.5777,29.5849,270689.0
2016-06-20 15:30:00,41.3,41.33,41.16,41.21,668670.0,29.5849,29.6064,29.4846,29.5204,668670.0
2016-06-21 09:30:00,41.48,41.5,41.21,41.26,446017.0,29.7138,29.7282,29.5204,29.5563,446017.0
2016-06-21 10:00:00,41.26,41.26,41.09,41.17,374867.0,29.5563,29.5563,29.4345,29.4918,374867.0
2016-06-21 10:30:00,41.18,41.32,41.14,41.28,195270.0,29.4989,29.5992,29.4703,29.5706,195270.0
2016-06-21 11:00:00,41.28,41.44,41.27,41.41,219372.0,29.5706,29.6852,29.5634,29.6637,219372.0
2016-06-21 11:30:00,41.4,41.4,41.25,41.32,295396.0,29.6565,29.6565,29.5491,29.5992,295396.0
2016-06-21 12:00:00,41.32,41.43,41.29,41.43,224477.0,29.5992,29.678,29.5777,29.678,224477.0
2016-06-21 12:30:00,41.42,41.44,41.33,41.33,202185.0,29.6709,29.6852,29.6064,29.6064,202185.0
2016-06-21 13:00:00,41.34,41.36,41.29,41.3,435267.0,29.6136,29.6279,29.5777,29.5849,435267.0
2016-06-21 13:30:00,41.31,41.33,41.25,41.29,127442.0,29.5921,29.6064,29.5491,29.5777,127442.0
2016-06-21 14:00:00,41.29,41.41,41.26,41.39,165686.0,29.5777,29.6637,29.5563,29.6494,165686.0
2016-06-21 14:30:00,41.4,41.51,41.38,41.45,180010.0,29.6565,29.7353,29.6422,29.6924,180010.0
2016-06-21 15:00:00,41.45,41.46,41.38,41.45,232892.0,29.6924,29.6995,29.6422,29.6924,232892.0
2016-06-21 15:30:00,41.44,41.45,41.35,41.35,551093.0,29.6852,29.6924,29.6207,29.6207,551093.0
2016-06-22 09:30:00,41.35,41.78,41.35,41.7,627088.0,29.6207,29.9288,29.6207,29.8714,627088.0
2016-06-22 10:00:00,41.7,41.83,41.63,41.82,423261.0,29.8714,29.9646,29.8213,29.9574,423261.0
2016-06-22 10:30:00,41.82,41.87,41.75,41.8,304320.0,29.9574,29.9932,29.9073,29.9431,304320.0
2016-06-22 11:00:00,41.8,41.84,41.74,41.8,208131.0,29.9431,29.9717,29.9001,29.9431,208131.0
2016-06-22 11:30:00,41.79,41.79,41.64,41.79,276120.0,29.9359,29.9359,29.8285,29.9359,276120.0
2016-06-22 12:00:00,41.78,41.79,41.66,41.68,201171.0,29.9288,29.9359,29.8428,29.8571,201171.0
2016-06-22 12:30:00,41.67,41.72,41.64,41.68,241257.0,29.85,29.8858,29.8285,29.8571,241257.0
2016-06-22 13:00:00,41.67,41.67,41.49,41.55,251319.0,29.85,29.85,29.721,29.764,251319.0
2016-06-22 13:30:00,41.55,41.63,41.53,41.6,146215.0,29.764,29.8213,29.7497,29.7998,146215.0
2016-06-22 14:00:00,41.61,41.61,41.46,41.49,235475.0,29.807,29.807,29.6995,29.721,235475.0
2016-06-22 14:30:00,41.49,41.51,41.41,41.47,161610.0,29.721,29.7353,29.6637,29.7067,161610.0
2016-06-22 15:00:00,41.47,41.52,41.37,41.39,293510.0,29.7067,29.7425,29.6351,29.6494,293510.0
2016-06-22 15:30:00,41.39,41.47,41.32,41.36,534695.0,29.6494,29.7067,29.5992,29.6279,534695.0
2016-06-23 09:30:00,41.95,42.13,41.9,42.01,675397.0,30.0505,30.1795,30.0147,30.0935,675397.0
2016-06-23 10:00:00,42.01,42.09,41.92,41.96,510231.0,30.0935,30.1508,30.029,30.0577,510231.0
2016-06-23 10:30:00,41.95,42.05,41.87,42.04,389364.0,30.0505,30.1222,29.9932,30.115,389364.0
2016-06-23 11:00:00,42.05,42.15,42.0,42.14,566417.0,30.1222,30.1938,30.0863,30.1866,566417.0
2016-06-23 11:30:00,42.15,42.24,42.13,42.21,278022.0,30.1938,30.2583,30.1795,30.2368,278022.0
2016-06-23 12:00:00,42.2,42.24,42.15,42.16,262671.0,30.2296,30.2583,30.1938,30.201,262671.0
2016-06-23 12:30:00,42.16,42.16,42.08,42.09,263448.0,30.201,30.201,30.1437,30.1508,263448.0
2016-06-23 13:00:00,42.09,42.16,42.04,42.13,237748.0,30.1508,30.201,30.115,30.1795,237748.0
2016-06-23 13:30:00,42.14,42.15,42.02,42.04,183196.0,30.1866,30.1938,30.1007,30.115,183196.0
2016-06-23 14:00:00,42.04,42.06,41.95,42.0,300263.0,30.115,30.1293,30.0505,30.0863,300263.0
2016-06-23 14:30:00,42.0,42.07,41.99,42.03,327560.0,30.0863,30.1365,30.0792,30.1078,327560.0
2016-06-23 15:00:00,42.03,42.06,41.97,41.98,287653.0,30.1078,30.1293,30.0649,30.072,287653.0
2016-06-23 15:30:00,41.97,42.22,41.97,42.18,1124184.0,30.0649,30.2439,30.0649,30.2153,1124184.0
2016-06-24 09:30:00,40.22,40.97,39.83,40.91,1695408.0,28.8113,29.3485,28.5319,29.3055,1695408.0
2016-06-24 10:00:00,40.9,41.12,40.65,40.72,949611.0,29.2984,29.456,29.1193,29.1694,949611.0
2016-06-24 10:30:00,40.71,40.89,40.49,40.5,538341.0,29.1623,29.2912,29.0047,29.0118,538341.0
2016-06-24 11:00:00,40.5,40.53,40.32,40.43,556793.0,29.0118,29.0333,28.8829,28.9617,556793.0
2016-06-24 11:30:00,40.43,40.52,40.37,40.49,535682.0,28.9617,29.0262,28.9187,29.0047,535682.0
2016-06-24 12:00:00,40.5,40.54,40.37,40.52,358201.0,29.0118,29.0405,28.9187,29.0262,358201.0
2016-06-24 12:30:00,40.52,40.53,40.28,40.33,370941.0,29.0262,29.0333,28.8542,28.8901,370941.0
2016-06-24 13:00:00,40.33,40.4,40.26,40.31,334711.0,28.8901,28.9402,28.8399,28.8757,334711.0
2016-06-24 13:30:00,40.3,40.41,40.26,40.3,471459.0,28.8686,28.9474,28.8399,28.8686,471459.0
2016-06-24 14:00:00,40.31,40.34,40.12,40.14,553028.0,28.8757,28.8972,28.7396,28.754,553028.0
2016-06-24 14:30:00,40.13,40.16,40.01,40.1,479506.0,28.7468,28.7683,28.6608,28.7253,479506.0
2016-06-24 15:00:00,40.09,40.15,39.85,39.99,1010855.0,28.7181,28.7611,28.5462,28.6465,1010855.0
2016-06-24 15:30:00,39.98,40.15,39.85,39.87,2007984.0,28.6393,28.7611,28.5462,28.5605,2007984.0
2016-06-27 09:30:00,39.23,39.27,38.84,38.93,1467674.0,28.1021,28.1307,27.8227,27.8872,1467674.0
2016-06-27 10:00:00,38.93,39.02,38.76,38.8,804222.0,27.8872,27.9516,27.7654,27.7941,804222.0
2016-06-27 10:30:00,38.81,39.01,38.63,38.65,1190549.0,27.8012,27.9445,27.6723,27.6866,1190549.0
2016-06-27 11:00:00,38.65,38.89,38.64,38.88,1103937.0,27.6866,27.8585,27.6794,27.8514,1103937.0
2016-06-27 11:30:00,38.87,39.0,38.87,38.93,777523.0,27.8442,27.9373,27.8442,27.8872,777523.0
2016-06-27 12:00:00,38.93,39.01,38.84,38.95,539397.0,27.8872,27.9445,27.8227,27.9015,539397.0
2016-06-27 12:30:00,38.96,38.97,38.76,38.87,375947.0,27.9087,27.9158,27.7654,27.8442,375947.0
2016-06-27 13:00:00,38.86,38.95,38.8,38.94,467929.0,27.837,27.9015,27.7941,27.8943,467929.0
2016-06-27 13:30:00,38.94,38.95,38.78,38.83,440468.0,27.8943,27.9015,27.7797,27.8155,440468.0
2016-06-27 14:00:00,38.83,38.87,38.71,38.8,657018.0,27.8155,27.8442,27.7296,27.7941,657018.0
2016-06-27 14:30:00,38.8,38.84,38.61,38.63,485594.0,27.7941,27.8227,27.6579,27.6723,485594.0
2016-06-27 15:00:00,38.63,38.67,38.49,38.57,1073123.0,27.6723,27.7009,27.572,27.6293,1073123.0
2016-06-27 15:30:00,38.56,38.8,38.55,38.7,1807778.0,27.6221,27.7941,27.615,27.7224,1807778.0
2016-06-28 09:30:00,39.09,39.22,38.67,38.93,1244628.0,28.1845,28.2782,27.8817,28.0691,1244628.0
2016-06-28 10:00:00,38.93,39.07,38.83,38.93,857584.0,28.0691,28.1701,27.997,28.0691,857584.0
2016-06-28 10:30:00,38.94,39.01,38.75,38.85,790991.0,28.0764,28.1268,27.9394,28.0115,790991.0
2016-06-28 11:00:00,38.84,38.86,38.57,38.6,450115.0,28.0043,28.0187,27.8096,27.8312,450115.0
2016-06-28 11:30:00,38.6,38.76,38.59,38.72,645075.0,27.8312,27.9466,27.824,27.9177,645075.0
2016-06-28 12:00:00,38.72,38.74,38.47,38.51,446698.0,27.9177,27.9322,27.7375,27.7663,446698.0
2016-06-28 12:30:00,38.51,38.68,38.5,38.64,287682.0,27.7663,27.8889,27.7591,27.86,287682.0
2016-06-28 13:00:00,38.65,38.73,38.56,38.7,398966.0,27.8673,27.9249,27.8024,27.9033,398966.0
2016-06-28 13:30:00,38.7,38.76,38.64,38.67,562951.0,27.9033,27.9466,27.86,27.8817,562951.0
2016-06-28 14:00:00,38.68,38.73,38.61,38.66,379024.0,27.8889,27.9249,27.8384,27.8745,379024.0
2016-06-28 14:30:00,38.66,39.03,38.65,39.01,698374.0,27.8745,28.1412,27.8673,28.1268,698374.0
2016-06-28 15:00:00,39.01,39.05,38.88,38.95,575490.0,28.1268,28.1557,28.0331,28.0836,575490.0
2016-06-28 15:30:00,38.94,39.09,38.9,39.07,1284170.0,28.0764,28.1845,28.0475,28.1701,1284170.0
2016-06-29 09:30:00,39.59,39.64,39.2,39.21,787635.0,28.545,28.5811,28.2638,28.271,787635.0
2016-06-29 10:00:00,39.21,39.32,39.14,39.23,410588.0,28.271,28.3503,28.2206,28.2854,410588.0
2016-06-29 10:30:00,39.24,39.38,39.22,39.36,299079.0,28.2927,28.3936,28.2782,28.3792,299079.0
2016-06-29 11:00:00,39.36,39.54,39.35,39.54,201740.0,28.3792,28.509,28.372,28.509,201740.0
2016-06-29 11:30:00,39.55,39.63,39.51,39.6,244381.0,28.5162,28.5739,28.4873,28.5522,244381.0
2016-06-29 12:00:00,39.59,39.64,39.54,39.55,211284.0,28.545,28.5811,28.509,28.5162,211284.0
2016-06-29 12:30:00,39.55,39.55,39.45,39.49,158536.0,28.5162,28.5162,28.4441,28.4729,158536.0
2016-06-29 13:00:00,39.48,39.52,39.43,39.52,134307.0,28.4657,28.4945,28.4297,28.4945,134307.0
2016-06-29 13:30:00,39.51,39.62,39.47,39.62,175779.0,28.4873,28.5666,28.4585,28.5666,175779.0
2016-06-29 14:00:00,39.62,39.68,39.58,39.68,363003.0,28.5666,28.6099,28.5378,28.6099,363003.0
2016-06-29 14:30:00,39.68,39.75,39.6,39.71,222945.0,28.6099,28.6604,28.5522,28.6315,222945.0
2016-06-29 15:00:00,39.72,39.74,39.67,39.71,503560.0,28.6387,28.6532,28.6027,28.6315,503560.0
2016-06-29 15:30:00,39.71,39.72,39.61,39.65,1298549.0,28.6315,28.6387,28.5594,28.5883,1298549.0
2016-06-30 09:30:00,39.97,40.09,39.73,39.8,1150475.0,28.819,28.9055,28.646,28.6964,1150475.0
2016-06-30 10:00:00,39.79,39.86,39.59,39.64,754517.0,28.6892,28.7397,28.545,28.5811,754517.0
2016-06-30 10:30:00,39.64,39.89,39.61,39.88,383686.0,28.5811,28.7613,28.5594,28.7541,383686.0
2016-06-30 11:00:00,39.88,40.0,39.8,39.89,286555.0,28.7541,28.8406,28.6964,28.7613,286555.0
2016-06-30 11:30:00,39.9,40.05,39.89,40.03,303680.0,28.7685,28.8767,28.7613,28.8623,303680.0
2016-06-30 12:00:00,40.02,40.11,39.96,40.07,348851.0,28.8551,28.9199,28.8118,28.8911,348851.0
2016-06-30 12:30:00,40.08,40.13,40.05,40.1,726631.0,28.8983,28.9344,28.8767,28.9127,726631.0
2016-06-30 13:00:00,40.1,40.17,40.05,40.12,323236.0,28.9127,28.9632,28.8767,28.9272,323236.0
2016-06-30 13:30:00,40.12,40.16,40.07,40.1,285454.0,28.9272,28.956,28.8911,28.9127,285454.0
2016-06-30 14:00:00,40.1,40.28,40.09,40.17,231939.0,28.9127,29.0425,28.9055,28.9632,231939.0
2016-06-30 14:30:00,40.18,40.25,40.14,40.23,209532.0,28.9704,29.0209,28.9416,29.0065,209532.0
2016-06-30 15:00:00,40.23,40.27,40.11,40.18,458351.0,29.0065,29.0353,28.9199,28.9704,458351.0
2016-06-30 15:30:00,40.18,40.34,40.16,40.34,1475192.0,28.9704,29.0858,28.956,29.0858,1475192.0
2016-07-01 09:30:00,40.15,40.16,39.93,40.02,636163.0,28.9488,28.956,28.7902,28.8551,636163.0
2016-07-01 10:00:00,40.02,40.08,39.92,40.03,462355.0,28.8551,28.8983,28.7829,28.8623,462355.0
2016-07-01 10:30:00,40.04,40.23,39.99,40.23,263253.0,28.8695,29.0065,28.8334,29.0065,263253.0
2016-07-01 11:00:00,40.22,40.26,39.98,39.98,286425.0,28.9993,29.0281,28.8262,28.8262,286425.0
2016-07-01 11:30:00,39.99,40.02,39.93,40.02,277791.0,28.8334,28.8551,28.7902,28.8551,277791.0
2016-07-01 12:00:00,40.02,40.05,39.96,39.97,194730.0,28.8551,28.8767,28.8118,28.819,194730.0
2016-07-01 12:30:00,39.96,40.01,39.91,39.98,151059.0,28.8118,28.8478,28.7757,28.8262,151059.0
2016-07-01 13:00:00,39.98,40.06,39.97,40.02,185456.0,28.8262,28.8839,28.819,28.8551,185456.0
2016-07-01 13:30:00,40.01,40.1,40.0,40.09,134152.0,28.8478,28.9127,28.8406,28.9055,134152.0
2016-07-01 14:00:00,40.09,40.13,40.08,40.11,190101.0,28.9055,28.9344,28.8983,28.9199,190101.0
2016-07-01 14:30:00,40.11,40.12,40.02,40.05,145290.0,28.9199,28.9272,28.8551,28.8767,145290.0
2016-07-01 15:00:00,40.05,40.17,40.05,40.16,240872.0,28.8767,28.9632,28.8767,28.956,240872.0
2016-07-01 15:30:00,40.16,40.2,40.06,40.07,641951.0,28.956,28.9848,28.8839,28.8911,641951.0
2016-07-05 09:30:00,39.67,39.78,39.39,39.42,424856.0,28.6027,28.682,28.4008,28.4224,424856.0
2016-07-05 10:00:00,39.42,39.44,39.16,39.33,337097.0,28.4224,28.4369,28.235,28.3576,337097.0
2016-07-05 10:30:00,39.32,39.41,39.2,39.21,311982.0,28.3503,28.4152,28.2638,28.271,311982.0
2016-07-05 11:00:00,39.21,39.26,39.07,39.15,414027.0,28.271,28.3071,28.1701,28.2278,414027.0
2016-07-05 11:30:00,39.15,39.21,39.09,39.15,262645.0,28.2278,28.271,28.1845,28.2278,262645.0
2016-07-05 12:00:00,39.16,39.23,39.13,39.21,164320.0,28.235,28.2854,28.2133,28.271,164320.0
2016-07-05 12:30:00,39.21,39.22,39.07,39.14,165794.0,28.271,28.2782,28.1701,28.2206,165794.0
2016-07-05 13:00:00,39.14,39.16,39.03,39.05,105720.0,28.2206,28.235,28.1412,28.1557,105720.0
2016-07-05 13:30:00,39.05,39.06,38.94,39.02,276240.0,28.1557,28.1629,28.0764,28.134,276240.0
2016-07-05 14:00:00,39.02,39.12,38.99,39.01,222493.0,28.134,28.2061,28.1124,28.1268,222493.0
2016-07-05 14:30:00,39.01,39.02,38.91,38.97,222818.0,28.1268,28.134,28.0547,28.098,222818.0
2016-07-05 15:00:00,38.96,39.03,38.89,38.98,358466.0,28.0908,28.1412,28.0403,28.1052,358466.0
2016-07-05 15:30:00,38.98,39.1,38.96,39.05,1394109.0,28.1052,28.1917,28.0908,28.1557,1394109.0
2016-07-06 09:30:00,38.73,38.91,38.63,38.85,670988.0,27.9249,28.0547,27.8528,28.0115,670988.0
2016-07-06 10:00:00,38.85,39.02,38.68,38.72,525737.0,28.0115,28.134,27.8889,27.9177,525737.0
2016-07-06 10:30:00,38.73,39.0,38.68,39.0,284989.0,27.9249,28.1196,27.8889,28.1196,284989.0
2016-07-06 11:00:00,39.0,39.21,38.98,39.1,356007.0,28.1196,28.271,28.1052,28.1917,356007.0
2016-07-06 11:30:00,39.1,39.15,39.03,39.14,204477.0,28.1917,28.2278,28.1412,28.2206,204477.0
2016-07-06 12:00:00,39.14,39.24,39.11,39.22,319754.0,28.2206,28.2927,28.1989,28.2782,319754.0
2016-07-06 12:30:00,39.22,39.28,39.19,39.28,229266.0,28.2782,28.3215,28.2566,28.3215,229266.0
2016-07-06 13:00:00,39.28,39.32,39.22,39.23,372526.0,28.3215,28.3503,28.2782,28.2854,372526.0
2016-07-06 13:30:00,39.24,39.27,39.18,39.24,200422.0,28.2927,28.3143,28.2494,28.2927,200422.0
2016-07-06 14:00:00,39.24,39.27,39.08,39.13,503158.0,28.2927,28.3143,28.1773,28.2133,503158.0
2016-07-06 14:30:00,39.14,39.28,39.12,39.26,204809.0,28.2206,28.3215,28.2061,28.3071,204809.0
2016-07-06 15:00:00,39.26,39.28,39.13,39.16,267725.0,28.3071,28.3215,28.2133,28.235,267725.0
2016-07-06 15:30:00,39.15,39.23,39.13,39.2,1042021.0,28.2278,28.2854,28.2133,28.2638,1042021.0
2016-07-07 09:30:00,39.16,39.57,39.16,39.57,685314.0,28.235,28.5306,28.235,28.5306,685314.0
2016-07-07 10:00:00,39.57,39.62,39.5,39.57,274096.0,28.5306,28.5666,28.4801,28.5306,274096.0
2016-07-07 10:30:00,39.57,39.58,39.34,39.38,234932.0,28.5306,28.5378,28.3648,28.3936,234932.0
2016-07-07 11:00:00,39.38,39.39,39.23,39.29,287426.0,28.3936,28.4008,28.2854,28.3287,287426.0
2016-07-07 11:30:00,39.29,39.31,39.15,39.27,267694.0,28.3287,28.3431,28.2278,28.3143,267694.0
2016-07-07 12:00:00,39.27,39.32,39.19,39.28,169722.0,28.3143,28.3503,28.2566,28.3215,169722.0
2016-07-07 12:30:00,39.29,39.29,39.08,39.1,272445.0,28.3287,28.3287,28.1773,28.1917,272445.0
2016-07-07 13:00:00,39.1,39.2,39.09,39.17,243022.0,28.1917,28.2638,28.1845,28.2422,243022.0
2016-07-07 13:30:00,39.17,39.19,39.12,39.14,194828.0,28.2422,28.2566,28.2061,28.2206,194828.0
2016-07-07 14:00:00,39.14,39.2,39.06,39.12,286649.0,28.2206,28.2638,28.1629,28.2061,286649.0
2016-07-07 14:30:00,39.13,39.13,39.02,39.03,300758.0,28.2133,28.2133,28.134,28.1412,300758.0
2016-07-07 15:00:00,39.04,39.18,39.03,39.17,440829.0,28.1485,28.2494,28.1412,28.2422,440829.0
2016-07-07 15:30:00,39.18,39.26,39.16,39.24,1100858.0,28.2494,28.3071,28.235,28.2927,1100858.0
2016-07-08 09:30:00,39.84,40.23,39.84,40.15,972753.0,28.7253,29.0065,28.7253,28.9488,972753.0
2016-07-08 10:00:00,40.15,40.2,39.89,40.02,442658.0,28.9488,28.9848,28.7613,28.8551,442658.0
2016-07-08 10:30:00,40.02,40.1,39.97,40.08,416220.0,28.8551,28.9127,28.819,28.8983,416220.0
2016-07-08 11:00:00,40.09,40.23,40.07,40.19,249809.0,28.9055,29.0065,28.8911,28.9776,249809.0
2016-07-08 11:30:00,40.19,40.22,40.1,40.11,213411.0,28.9776,28.9993,28.9127,28.9199,213411.0
2016-07-08 12:00:00,40.11,40.2,40.09,40.13,170259.0,28.9199,28.9848,28.9055,28.9344,170259.0
2016-07-08 12:30:00,40.13,40.19,40.1,40.18,249277.0,28.9344,28.9776,28.9127,28.9704,249277.0
2016-07-08 13:00:00,40.19,40.26,40.18,40.22,295502.0,28.9776,29.0281,28.9704,28.9993,295502.0
2016-07-08 13:30:00,40.22,40.26,40.17,40.18,185661.0,28.9993,29.0281,28.9632,28.9704,185661.0
2016-07-08 14:00:00,40.17,40.22,40.15,40.18,285739.0,28.9632,28.9993,28.9488,28.9704,285739.0
2016-07-08 14:30:00,40.18,40.24,40.14,40.15,232109.0,28.9704,29.0137,28.9416,28.9488,232109.0
2016-07-08 15:00:00,40.15,40.18,40.08,40.09,409876.0,28.9488,28.9704,28.8983,28.9055,409876.0
2016-07-08 15:30:00,40.08,40.11,40.02,40.07,920245.0,28.8983,28.9199,28.8551,28.8911,920245.0
2016-07-11 09:30:00,40.4,40.53,40.26,40.37,652584.0,29.129,29.2228,29.0281,29.1074,652584.0
2016-07-11 10:00:00,40.37,40.45,40.24,40.3,349879.0,29.1074,29.1651,29.0137,29.0569,349879.0
2016-07-11 10:30:00,40.3,40.4,40.29,40.37,306812.0,29.0569,29.129,29.0497,29.1074,306812.0
2016-07-11 11:00:00,40.37,40.45,40.32,40.39,286651.0,29.1074,29.1651,29.0714,29.1218,286651.0
2016-07-11 11:30:00,40.38,40.44,40.38,40.4,193198.0,29.1146,29.1579,29.1146,29.129,193198.0
2016-07-11 12:00:00,40.4,40.47,40.38,40.46,206264.0,29.129,29.1795,29.1146,29.1723,206264.0
2016-07-11 12:30:00,40.47,40.52,40.44,40.51,163983.0,29.1795,29.2156,29.1579,29.2083,163983.0
2016-07-11 13:00:00,40.51,40.52,40.42,40.43,121265.0,29.2083,29.2156,29.1435,29.1507,121265.0
2016-07-11 13:30:00,40.43,40.45,40.38,40.38,114542.0,29.1507,29.1651,29.1146,29.1146,114542.0
2016-07-11 14:00:00,40.38,40.4,40.33,40.37,284810.0,29.1146,29.129,29.0786,29.1074,284810.0
2016-07-11 14:30:00,40.36,40.42,40.35,40.36,212172.0,29.1002,29.1435,29.093,29.1002,212172.0
2016-07-11 15:00:00,40.36,40.42,40.35,40.38,262655.0,29.1002,29.1435,29.093,29.1146,262655.0
2016-07-11 15:30:00,40.37,40.37,40.28,40.29,620461.0,29.1074,29.1074,29.0425,29.0497,620461.0
2016-07-12 09:30:00,40.56,40.86,40.53,40.7,910036.0,29.2444,29.4607,29.2228,29.3453,910036.0
2016-07-12 10:00:00,40.7,40.78,40.66,40.69,690003.0,29.3453,29.403,29.3165,29.3381,690003.0
2016-07-12 10:30:00,40.69,40.74,40.64,40.67,418120.0,29.3381,29.3742,29.3021,29.3237,418120.0
2016-07-12 11:00:00,40.67,40.75,40.67,40.69,312072.0,29.3237,29.3814,29.3237,29.3381,312072.0
2016-07-12 11:30:00,40.69,40.75,40.68,40.73,338525.0,29.3381,29.3814,29.3309,29.367,338525.0
2016-07-12 12:00:00,40.73,40.75,40.71,40.72,165135.0,29.367,29.3814,29.3526,29.3598,165135.0
2016-07-12 12:30:00,40.73,40.76,40.67,40.7,195224.0,29.367,29.3886,29.3237,29.3453,195224.0
2016-07-12 13:00:00,40.69,40.74,40.67,40.71,163474.0,29.3381,29.3742,29.3237,29.3526,163474.0
2016-07-12 13:30:00,40.72,40.78,40.7,40.71,199138.0,29.3598,29.403,29.3453,29.3526,199138.0
2016-07-12 14:00:00,40.71,40.76,40.7,40.74,200605.0,29.3526,29.3886,29.3453,29.3742,200605.0
2016-07-12 14:30:00,40.74,40.75,40.69,40.71,255727.0,29.3742,29.3814,29.3381,29.3526,255727.0
2016-07-12 15:00:00,40.72,40.72,40.63,40.69,535461.0,29.3598,29.3598,29.2949,29.3381,535461.0
2016-07-12 15:30:00,40.68,40.73,40.66,40.66,1084086.0,29.3309,29.367,29.3165,29.3165,1084086.0
2016-07-13 09:30:00,40.75,40.9,40.46,40.61,704978.0,29.3814,29.4895,29.1723,29.2805,704978.0
2016-07-13 10:00:00,40.61,40.74,40.6,40.64,292763.0,29.2805,29.3742,29.2732,29.3021,292763.0
2016-07-13 10:30:00,40.64,40.8,40.64,40.79,277579.0,29.3021,29.4174,29.3021,29.4102,277579.0
2016-07-13 11:00:00,40.79,40.79,40.61,40.63,383153.0,29.4102,29.4102,29.2805,29.2949,383153.0
2016-07-13 11:30:00,40.63,40.63,40.54,40.59,179927.0,29.2949,29.2949,29.23,29.266,179927.0
2016-07-13 12:00:00,40.59,40.67,40.59,40.61,114004.0,29.266,29.3237,29.266,29.2805,114004.0
2016-07-13 12:30:00,40.62,40.65,40.58,40.64,158912.0,29.2877,29.3093,29.2588,29.3021,158912.0
2016-07-13 13:00:00,40.64,40.68,40.62,40.63,196346.0,29.3021,29.3309,29.2877,29.2949,196346.0
2016-07-13 13:30:00,40.63,40.71,40.62,40.63,228271.0,29.2949,29.3526,29.2877,29.2949,228271.0
2016-07-13 14:00:00,40.63,40.71,40.59,40.66,715502.0,29.2949,29.3526,29.266,29.3165,715502.0
2016-07-13 14:30:00,40.67,40.69,40.61,40.65,328319.0,29.3237,29.3381,29.2805,29.3093,328319.0
2016-07-13 15:00:00,40.65,40.66,40.56,40.57,331337.0,29.3093,29.3165,29.2444,29.2516,331337.0
2016-07-13 15:30:00,40.56,40.64,40.54,40.63,1253434.0,29.2444,29.3021,29.23,29.2949,1253434.0
2016-07-14 09:30:00,41.38,41.47,41.17,41.36,2321886.0,29.8356,29.9005,29.6842,29.8212,2321886.0
2016-07-14 10:00:00,41.36,41.51,41.24,41.25,1099312.0,29.8212,29.9294,29.7347,29.7419,1099312.0
2016-07-14 10:30:00,41.26,41.35,41.23,41.33,387616.0,29.7491,29.814,29.7275,29.7996,387616.0
2016-07-14 11:00:00,41.32,41.41,41.28,41.37,393454.0,29.7924,29.8573,29.7635,29.8284,393454.0
2016-07-14 11:30:00,41.37,41.41,41.3,41.35,490620.0,29.8284,29.8573,29.778,29.814,490620.0
2016-07-14 12:00:00,41.35,41.39,41.28,41.32,644108.0,29.814,29.8428,29.7635,29.7924,644108.0
2016-07-14 12:30:00,41.32,41.36,41.27,41.31,352563.0,29.7924,29.8212,29.7563,29.7852,352563.0
2016-07-14 13:00:00,41.3,41.32,41.2,41.24,279747.0,29.778,29.7924,29.7059,29.7347,279747.0
2016-07-14 13:30:00,41.24,41.3,41.23,41.26,225417.0,29.7347,29.778,29.7275,29.7491,225417.0
2016-07-14 14:00:00,41.27,41.35,41.26,41.31,891123.0,29.7563,29.814,29.7491,29.7852,891123.0
2016-07-14 14:30:00,41.3,41.35,41.26,41.29,211511.0,29.778,29.814,29.7491,29.7707,211511.0
2016-07-14 15:00:00,41.29,41.36,41.24,41.26,844587.0,29.7707,29.8212,29.7347,29.7491,844587.0
2016-07-14 15:30:00,41.26,41.3,41.22,41.24,3008229.0,29.7491,29.778,29.7203,29.7347,3008229.0
2016-07-15 09:30:00,42.4,42.5,41.44,41.86,2362904.0,30.5711,30.6432,29.8789,30.1817,2362904.0
2016-07-15 10:00:00,41.87,42.05,41.76,42.0,750986.0,30.1889,30.3187,30.1096,30.2827,750986.0
2016-07-15 10:30:00,41.99,42.09,41.83,41.99,759238.0,30.2755,30.3476,30.1601,30.2755,759238.0
2016-07-15 11:00:00,41.99,41.99,41.64,41.66,556955.0,30.2755,30.2755,30.0231,30.0375,556955.0
2016-07-15 11:30:00,41.65,41.71,41.57,41.63,306407.0,30.0303,30.0736,29.9726,30.0159,306407.0
2016-07-15 12:00:00,41.63,41.67,41.57,41.62,293134.0,30.0159,30.0447,29.9726,30.0087,293134.0
2016-07-15 12:30:00,41.62,41.62,41.45,41.5,330711.0,30.0087,30.0087,29.8861,29.9222,330711.0
2016-07-15 13:00:00,41.51,41.62,41.5,41.61,193266.0,29.9294,30.0087,29.9222,30.0015,193266.0
2016-07-15 13:30:00,41.61,41.7,41.57,41.68,368403.0,30.0015,30.0664,29.9726,30.0519,368403.0
2016-07-15 14:00:00,41.69,41.73,41.61,41.72,423729.0,30.0591,30.088,30.0015,30.0808,423729.0
2016-07-15 14:30:00,41.72,41.85,41.71,41.83,378781.0,30.0808,30.1745,30.0736,30.1601,378781.0
2016-07-15 15:00:00,41.83,41.94,41.78,41.94,630716.0,30.1601,30.2394,30.124,30.2394,630716.0
2016-07-15 15:30:00,41.93,41.94,41.84,41.88,1471582.0,30.2322,30.2394,30.1673,30.1961,1471582.0
2016-07-18 09:30:00,41.72,42.09,41.72,41.86,947346.0,30.0808,30.3476,30.0808,30.1817,947346.0
2016-07-18 10:00:00,41.86,42.02,41.83,42.01,666632.0,30.1817,30.2971,30.1601,30.2899,666632.0
2016-07-18 10:30:00,42.01,42.08,41.95,42.0,366211.0,30.2899,30.3403,30.2466,30.2827,366211.0
2016-07-18 11:00:00,42.0,42.09,41.99,42.07,374754.0,30.2827,30.3476,30.2755,30.3331,374754.0
2016-07-18 11:30:00,42.06,42.09,42.01,42.01,313256.0,30.3259,30.3476,30.2899,30.2899,313256.0
2016-07-18 12:00:00,42.01,42.02,41.95,41.97,252502.0,30.2899,30.2971,30.2466,30.261,252502.0
2016-07-18 12:30:00,41.98,41.98,41.9,41.9,276283.0,30.2682,30.2682,30.2106,30.2106,276283.0
2016-07-18 13:00:00,41.9,41.93,41.83,41.91,626041.0,30.2106,30.2322,30.1601,30.2178,626041.0
2016-07-18 13:30:00,41.91,42.01,41.9,41.98,592107.0,30.2178,30.2899,30.2106,30.2682,592107.0
2016-07-18 14:00:00,41.97,42.02,41.94,42.02,432102.0,30.261,30.2971,30.2394,30.2971,432102.0
2016-07-18 14:30:00,42.02,42.02,41.93,41.98,474092.0,30.2971,30.2971,30.2322,30.2682,474092.0
2016-07-18 15:00:00,41.97,42.03,41.93,41.98,745607.0,30.261,30.3043,30.2322,30.2682,745607.0
2016-07-18 15:30:00,41.98,42.02,41.88,41.88,1484377.0,30.2682,30.2971,30.1961,30.1961,1484377.0
2016-07-19 09:30:00,41.71,41.92,41.6,41.91,612039.0,30.0736,30.225,29.9943,30.2178,612039.0
2016-07-19 10:00:00,41.91,42.03,41.86,41.99,590469.0,30.2178,30.3043,30.1817,30.2755,590469.0
2016-07-19 10:30:00,41.98,42.01,41.9,42.0,537554.0,30.2682,30.2899,30.2106,30.2827,537554.0
2016-07-19 11:00:00,41.99,42.04,41.92,41.96,474858.0,30.2755,30.3115,30.225,30.2538,474858.0
2016-07-19 11:30:00,41.96,42.0,41.81,41.84,291877.0,30.2538,30.2827,30.1457,30.1673,291877.0
2016-07-19 12:00:00,41.83,41.85,41.79,41.82,260171.0,30.1601,30.1745,30.1312,30.1529,260171.0
2016-07-19 12:30:00,41.82,41.86,41.78,41.82,184964.0,30.1529,30.1817,30.124,30.1529,184964.0
2016-07-19 13:00:00,41.82,41.82,41.73,41.74,235416.0,30.1529,30.1529,30.088,30.0952,235416.0
2016-07-19 13:30:00,41.74,41.8,41.71,41.72,253810.0,30.0952,30.1385,30.0736,30.0808,253810.0
2016-07-19 14:00:00,41.71,41.85,41.71,41.8,500176.0,30.0736,30.1745,30.0736,30.1385,500176.0
2016-07-19 14:30:00,41.8,41.87,41.79,41.8,361982.0,30.1385,30.1889,30.1312,30.1385,361982.0
2016-07-19 15:00:00,41.81,41.88,41.79,41.85,518023.0,30.1457,30.1961,30.1312,30.1745,518023.0
2016-07-19 15:30:00,41.86,41.99,41.85,41.98,1181968.0,30.1817,30.2755,30.1745,30.2682,1181968.0
2016-07-20 09:30:00,42.1,42.16,41.91,41.96,610983.0,30.3548,30.398,30.2178,30.2538,610983.0
2016-07-20 10:00:00,41.95,42.04,41.89,41.97,244771.0,30.2466,30.3115,30.2034,30.261,244771.0
2016-07-20 10:30:00,41.98,42.03,41.96,42.02,170979.0,30.2682,30.3043,30.2538,30.2971,170979.0
2016-07-20 11:00:00,42.03,42.08,42.0,42.03,272525.0,30.3043,30.3403,30.2827,30.3043,272525.0
2016-07-20 11:30:00,42.04,42.06,41.95,41.95,202272.0,30.3115,30.3259,30.2466,30.2466,202272.0
2016-07-20 12:00:00,41.95,41.98,41.92,41.95,234664.0,30.2466,30.2682,30.225,30.2466,234664.0
2016-07-20 12:30:00,41.95,41.96,41.9,41.96,183232.0,30.2466,30.2538,30.2106,30.2538,183232.0
2016-07-20 13:00:00,41.96,42.0,41.95,41.98,212906.0,30.2538,30.2827,30.2466,30.2682,212906.0
2016-07-20 13:30:00,41.98,42.02,41.93,41.94,172556.0,30.2682,30.2971,30.2322,30.2394,172556.0
2016-07-20 14:00:00,41.93,42.0,41.93,42.0,223652.0,30.2322,30.2827,30.2322,30.2827,223652.0
2016-07-20 14:30:00,41.99,42.09,41.97,42.08,506952.0,30.2755,30.3476,30.261,30.3403,506952.0
2016-07-20 15:00:00,42.08,42.08,41.95,41.96,358537.0,30.3403,30.3403,30.2466,30.2538,358537.0
2016-07-20 15:30:00,41.96,42.06,41.95,41.98,864304.0,30.2538,30.3259,30.2466,30.2682,864304.0
2016-07-21 09:30:00,41.97,42.08,41.91,42.0,601772.0,30.261,30.3403,30.2178,30.2827,601772.0
2016-07-21 10:00:00,42.01,42.13,41.98,42.07,636163.0,30.2899,30.3764,30.2682,30.3331,636163.0
2016-07-21 10:30:00,42.07,42.18,42.07,42.14,238865.0,30.3331,30.4124,30.3331,30.3836,238865.0
2016-07-21 11:00:00,42.14,42.14,42.02,42.06,205729.0,30.3836,30.3836,30.2971,30.3259,205729.0
2016-07-21 11:30:00,42.05,42.06,41.83,41.91,256573.0,30.3187,30.3259,30.1601,30.2178,256573.0
2016-07-21 12:00:00,41.9,41.96,41.89,41.95,313463.0,30.2106,30.2538,30.2034,30.2466,313463.0
2016-07-21 12:30:00,41.95,41.96,41.92,41.93,236530.0,30.2466,30.2538,30.225,30.2322,236530.0
2016-07-21 13:00:00,41.93,41.99,41.89,41.96,186397.0,30.2322,30.2755,30.2034,30.2538,186397.0
2016-07-21 13:30:00,41.96,41.97,41.86,41.94,253827.0,30.2538,30.261,30.1817,30.2394,253827.0
2016-07-21 14:00:00,41.94,41.95,41.89,41.91,189248.0,30.2394,30.2466,30.2034,30.2178,189248.0
2016-07-21 14:30:00,41.91,41.96,41.91,41.95,205575.0,30.2178,30.2538,30.2178,30.2466,205575.0
2016-07-21 15:00:00,41.95,41.95,41.86,41.89,276951.0,30.2466,30.2466,30.1817,30.2034,276951.0
2016-07-21 15:30:00,41.9,41.94,41.86,41.88,827597.0,30.2106,30.2394,30.1817,30.1961,827597.0
2016-07-22 09:30:00,41.98,42.01,41.83,41.98,653329.0,30.2682,30.2899,30.1601,30.2682,653329.0
2016-07-22 10:00:00,41.98,42.07,41.97,42.05,223883.0,30.2682,30.3331,30.261,30.3187,223883.0
2016-07-22 10:30:00,42.04,42.1,41.93,42.08,465956.0,30.3115,30.3548,30.2322,30.3403,465956.0
2016-07-22 11:00:00,42.09,42.09,41.99,42.02,248102.0,30.3476,30.3476,30.2755,30.2971,248102.0
2016-07-22 11:30:00,42.01,42.11,42.0,42.09,153919.0,30.2899,30.362,30.2827,30.3476,153919.0
2016-07-22 12:00:00,42.09,42.15,42.08,42.15,164581.0,30.3476,30.3908,30.3403,30.3908,164581.0
2016-07-22 12:30:00,42.15,42.17,42.08,42.1,155573.0,30.3908,30.4052,30.3403,30.3548,155573.0
2016-07-22 13:00:00,42.09,42.11,42.04,42.09,154072.0,30.3476,30.362,30.3115,30.3476,154072.0
2016-07-22 13:30:00,42.1,42.11,42.04,42.05,168599.0,30.3548,30.362,30.3115,30.3187,168599.0
2016-07-22 14:00:00,42.05,42.11,42.04,42.08,210894.0,30.3187,30.362,30.3115,30.3403,210894.0
2016-07-22 14:30:00,42.08,42.16,42.07,42.16,245844.0,30.3403,30.398,30.3331,30.398,245844.0
2016-07-22 15:00:00,42.15,42.23,42.12,42.2,413055.0,30.3908,30.4485,30.3692,30.4269,413055.0
2016-07-22 15:30:00,42.2,42.25,42.16,42.19,973695.0,30.4269,30.4629,30.398,30.4197,973695.0
2016-07-25 09:30:00,42.1,42.18,41.97,42.08,447011.0,30.3548,30.4124,30.261,30.3403,447011.0
2016-07-25 10:00:00,42.09,42.09,41.89,41.96,264490.0,30.3476,30.3476,30.2034,30.2538,264490.0
2016-07-25 10:30:00,41.96,42.01,41.93,41.95,315529.0,30.2538,30.2899,30.2322,30.2466,315529.0
2016-07-25 11:00:00,41.96,41.96,41.79,41.88,312330.0,30.2538,30.2538,30.1312,30.1961,312330.0
2016-07-25 11:30:00,41.88,41.97,41.86,41.94,231884.0,30.1961,30.261,30.1817,30.2394,231884.0
2016-07-25 12:00:00,41.94,41.97,41.91,41.93,163873.0,30.2394,30.261,30.2178,30.2322,163873.0
2016-07-25 12:30:00,41.94,42.0,41.92,41.98,171734.0,30.2394,30.2827,30.225,30.2682,171734.0
2016-07-25 13:00:00,41.98,41.99,41.88,41.92,224281.0,30.2682,30.2755,30.1961,30.225,224281.0
2016-07-25 13:30:00,41.92,41.95,41.89,41.92,166202.0,30.225,30.2466,30.2034,30.225,166202.0
2016-07-25 14:00:00,41.93,41.99,41.91,41.93,249507.0,30.2322,30.2755,30.2178,30.2322,249507.0
2016-07-25 14:30:00,41.93,41.96,41.91,41.92,381227.0,30.2322,30.2538,30.2178,30.225,381227.0
2016-07-25 15:00:00,41.93,41.98,41.89,41.97,357084.0,30.2322,30.2682,30.2034,30.261,357084.0
2016-07-25 15:30:00,41.97,42.02,41.93,41.98,891980.0,30.261,30.2971,30.2322,30.2682,891980.0
2016-07-26 09:30:00,41.82,42.11,41.77,42.02,381324.0,30.1529,30.362,30.1168,30.2971,381324.0
2016-07-26 10:00:00,42.03,42.11,42.02,42.1,235126.0,30.3043,30.362,30.2971,30.3548,235126.0
2016-07-26 10:30:00,42.11,42.15,41.94,41.94,262388.0,30.362,30.3908,30.2394,30.2394,262388.0
2016-07-26 11:00:00,41.94,42.02,41.9,41.91,422988.0,30.2394,30.2971,30.2106,30.2178,422988.0
2016-07-26 11:30:00,41.92,41.94,41.86,41.91,300029.0,30.225,30.2394,30.1817,30.2178,300029.0
2016-07-26 12:00:00,41.91,42.01,41.88,41.98,174343.0,30.2178,30.2899,30.1961,30.2682,174343.0
2016-07-26 12:30:00,41.98,41.98,41.93,41.95,114388.0,30.2682,30.2682,30.2322,30.2466,114388.0
2016-07-26 13:00:00,41.95,41.99,41.89,41.9,154637.0,30.2466,30.2755,30.2034,30.2106,154637.0
2016-07-26 13:30:00,41.9,41.91,41.85,41.87,216523.0,30.2106,30.2178,30.1745,30.1889,216523.0
2016-07-26 14:00:00,41.87,41.96,41.84,41.95,205438.0,30.1889,30.2538,30.1673,30.2466,205438.0
2016-07-26 14:30:00,41.95,41.99,41.95,41.97,212207.0,30.2466,30.2755,30.2466,30.261,212207.0
2016-07-26 15:00:00,41.97,42.02,41.95,41.99,416434.0,30.261,30.2971,30.2466,30.2755,416434.0
2016-07-26 15:30:00,41.99,42.03,41.95,41.97,787001.0,30.2755,30.3043,30.2466,30.261,787001.0
2016-07-27 09:30:00,41.96,42.08,41.94,42.06,760974.0,30.2538,30.3403,30.2394,30.3259,760974.0
2016-07-27 10:00:00,42.07,42.13,41.98,42.08,461778.0,30.3331,30.3764,30.2682,30.3403,461778.0
2016-07-27 10:30:00,42.07,42.11,41.96,41.98,269188.0,30.3331,30.362,30.2538,30.2682,269188.0
2016-07-27 11:00:00,41.98,42.03,41.92,41.98,335645.0,30.2682,30.3043,30.225,30.2682,335645.0
2016-07-27 11:30:00,41.98,41.98,41.88,41.91,171781.0,30.2682,30.2682,30.1961,30.2178,171781.0
2016-07-27 12:00:00,41.91,41.95,41.89,41.94,119100.0,30.2178,30.2466,30.2034,30.2394,119100.0
2016-07-27 12:30:00,41.95,41.97,41.91,41.94,125313.0,30.2466,30.261,30.2178,30.2394,125313.0
2016-07-27 13:00:00,41.95,41.96,41.88,41.88,123341.0,30.2466,30.2538,30.1961,30.1961,123341.0
2016-07-27 13:30:00,41.88,41.98,41.87,41.92,275067.0,30.1961,30.2682,30.1889,30.225,275067.0
2016-07-27 14:00:00,41.93,42.07,41.9,41.96,839594.0,30.2322,30.3331,30.2106,30.2538,839594.0
2016-07-27 14:30:00,41.96,42.13,41.94,42.11,314022.0,30.2538,30.3764,30.2394,30.362,314022.0
2016-07-27 15:00:00,42.11,42.2,42.1,42.13,428810.0,30.362,30.4269,30.3548,30.3764,428810.0
2016-07-27 15:30:00,42.14,42.16,41.97,42.02,600225.0,30.3836,30.398,30.261,30.2971,600225.0
2016-07-28 09:30:00,41.88,41.96,41.7,41.95,474226.0,30.1961,30.2538,30.0664,30.2466,474226.0
2016-07-28 10:00:00,41.96,42.0,41.88,41.99,164567.0,30.2538,30.2827,30.1961,30.2755,164567.0
2016-07-28 10:30:00,41.99,41.99,41.87,41.88,181347.0,30.2755,30.2755,30.1889,30.1961,181347.0
2016-07-28 11:00:00,41.88,41.95,41.88,41.91,220464.0,30.1961,30.2466,30.1961,30.2178,220464.0
2016-07-28 11:30:00,41.91,41.92,41.84,41.89,206619.0,30.2178,30.225,30.1673,30.2034,206619.0
2016-07-28 12:00:00,41.9,41.95,41.89,41.94,162442.0,30.2106,30.2466,30.2034,30.2394,162442.0
2016-07-28 12:30:00,41.94,41.98,41.92,41.98,134865.0,30.2394,30.2682,30.225,30.2682,134865.0
2016-07-28 13:00:00,41.98,42.02,41.96,42.01,171568.0,30.2682,30.2971,30.2538,30.2899,171568.0
2016-07-28 13:30:00,42.02,42.08,42.01,42.07,205476.0,30.2971,30.3403,30.2899,30.3331,205476.0
2016-07-28 14:00:00,42.07,42.12,42.05,42.1,231106.0,30.3331,30.3692,30.3187,30.3548,231106.0
2016-07-28 14:30:00,42.1,42.13,42.07,42.09,181089.0,30.3548,30.3764,30.3331,30.3476,181089.0
2016-07-28 15:00:00,42.09,42.15,42.09,42.13,218135.0,30.3476,30.3908,30.3476,30.3764,218135.0
2016-07-28 15:30:00,42.14,42.21,42.07,42.07,619125.0,30.3836,30.4341,30.3331,30.3331,619125.0
2016-07-29 09:30:00,41.92,42.22,41.92,42.07,490698.0,30.225,30.4413,30.225,30.3331,490698.0
2016-07-29 10:00:00,42.06,42.09,41.95,42.02,227373.0,30.3259,30.3476,30.2466,30.2971,227373.0
2016-07-29 10:30:00,42.01,42.09,42.0,42.06,179497.0,30.2899,30.3476,30.2827,30.3259,179497.0
2016-07-29 11:00:00,42.07,42.13,42.06,42.08,213663.0,30.3331,30.3764,30.3259,30.3403,213663.0
2016-07-29 11:30:00,42.09,42.15,42.08,42.1,169757.0,30.3476,30.3908,30.3403,30.3548,169757.0
2016-07-29 12:00:00,42.11,42.15,42.05,42.06,139263.0,30.362,30.3908,30.3187,30.3259,139263.0
2016-07-29 12:30:00,42.05,42.13,42.04,42.07,161209.0,30.3187,30.3764,30.3115,30.3331,161209.0
2016-07-29 13:00:00,42.07,42.12,42.04,42.11,129671.0,30.3331,30.3692,30.3115,30.362,129671.0
2016-07-29 13:30:00,42.11,42.12,42.07,42.09,107312.0,30.362,30.3692,30.3331,30.3476,107312.0
2016-07-29 14:00:00,42.08,42.15,42.07,42.14,272475.0,30.3403,30.3908,30.3331,30.3836,272475.0
2016-07-29 14:30:00,42.14,42.24,42.09,42.21,470009.0,30.3836,30.4557,30.3476,30.4341,470009.0
2016-07-29 15:00:00,42.21,42.34,42.2,42.26,996853.0,30.4341,30.5278,30.4269,30.4701,996853.0
2016-07-29 15:30:00,42.25,42.29,42.15,42.15,1061932.0,30.4629,30.4918,30.3908,30.3908,1061932.0
2016-08-01 09:30:00,42.15,42.22,42.0,42.07,473598.0,30.3908,30.4413,30.2827,30.3331,473598.0
2016-08-01 10:00:00,42.06,42.11,42.0,42.01,411291.0,30.3259,30.362,30.2827,30.2899,411291.0
2016-08-01 10:30:00,42.01,42.06,41.95,42.04,199177.0,30.2899,30.3259,30.2466,30.3115,199177.0
2016-08-01 11:00:00,42.04,42.12,42.02,42.05,375006.0,30.3115,30.3692,30.2971,30.3187,375006.0
2016-08-01 11:30:00,42.04,42.07,41.84,41.84,294856.0,30.3115,30.3331,30.1673,30.1673,294856.0
2016-08-01 12:00:00,41.84,41.87,41.71,41.76,268005.0,30.1673,30.1889,30.0736,30.1096,268005.0
2016-08-01 12:30:00,41.76,41.77,41.68,41.69,217256.0,30.1096,30.1168,30.0519,30.0591,217256.0
2016-08-01 13:00:00,41.69,41.78,41.65,41.75,427184.0,30.0591,30.124,30.0303,30.1024,427184.0
2016-08-01 13:30:00,41.75,41.79,41.66,41.77,261870.0,30.1024,30.1312,30.0375,30.1168,261870.0
2016-08-01 14:00:00,41.76,41.8,41.69,41.69,206069.0,30.1096,30.1385,30.0591,30.0591,206069.0
2016-08-01 14:30:00,41.7,41.73,41.65,41.7,201893.0,30.0664,30.088,30.0303,30.0664,201893.0
2016-08-01 15:00:00,41.7,41.74,41.62,41.63,360935.0,30.0664,30.0952,30.0087,30.0159,360935.0
2016-08-01 15:30:00,41.62,41.69,41.61,41.66,1042719.0,30.0087,30.0591,30.0015,30.0375,1042719.0
2016-08-02 09:30:00,41.51,41.68,41.45,41.53,599438.0,29.9294,30.0519,29.8861,29.9438,599438.0
2016-08-02 10:00:00,41.52,41.54,41.29,41.37,403734.0,29.9366,29.951,29.7707,29.8284,403734.0
2016-08-02 10:30:00,41.37,41.37,41.18,41.2,411006.0,29.8284,29.8284,29.6914,29.7059,411006.0
2016-08-02 11:00:00,41.2,41.41,41.19,41.37,226155.0,29.7059,29.8573,29.6986,29.8284,226155.0
2016-08-02 11:30:00,41.37,41.39,41.26,41.32,271330.0,29.8284,29.8428,29.7491,29.7924,271330.0
2016-08-02 12:00:00,41.31,41.39,41.28,41.32,263247.0,29.7852,29.8428,29.7635,29.7924,263247.0
2016-08-02 12:30:00,41.32,41.37,41.19,41.21,275390.0,29.7924,29.8284,29.6986,29.7131,275390.0
2016-08-02 13:00:00,41.21,41.29,41.12,41.26,515715.0,29.7131,29.7707,29.6482,29.7491,515715.0
2016-08-02 13:30:00,41.27,41.29,41.17,41.25,323956.0,29.7563,29.7707,29.6842,29.7419,323956.0
2016-08-02 14:00:00,41.26,41.47,41.24,41.41,433194.0,29.7491,29.9005,29.7347,29.8573,433194.0
2016-08-02 14:30:00,41.41,41.46,41.37,41.4,286448.0,29.8573,29.8933,29.8284,29.8501,286448.0
2016-08-02 15:00:00,41.4,41.47,41.38,41.45,321037.0,29.8501,29.9005,29.8356,29.8861,321037.0
2016-08-02 15:30:00,41.44,41.55,41.43,41.44,877280.0,29.8789,29.9582,29.8717,29.8789,877280.0
2016-08-03 09:30:00,41.55,41.82,41.47,41.73,407870.0,29.9582,30.1529,29.9005,30.088,407870.0
2016-08-03 10:00:00,41.72,41.92,41.7,41.92,309101.0,30.0808,30.225,30.0664,30.225,309101.0
2016-08-03 10:30:00,41.91,42.0,41.83,41.96,303105.0,30.2178,30.2827,30.1601,30.2538,303105.0
2016-08-03 11:00:00,41.97,42.12,41.93,42.08,432494.0,30.261,30.3692,30.2322,30.3403,432494.0
2016-08-03 11:30:00,42.06,42.12,42.06,42.11,218262.0,30.3259,30.3692,30.3259,30.362,218262.0
2016-08-03 12:00:00,42.11,42.11,42.05,42.09,211852.0,30.362,30.362,30.3187,30.3476,211852.0
2016-08-03 12:30:00,42.1,42.13,42.07,42.12,181559.0,30.3548,30.3764,30.3331,30.3692,181559.0
2016-08-03 13:00:00,42.12,42.19,42.11,42.19,296636.0,30.3692,30.4197,30.362,30.4197,296636.0
2016-08-03 13:30:00,42.19,42.2,42.11,42.14,527539.0,30.4197,30.4269,30.362,30.3836,527539.0
2016-08-03 14:00:00,42.15,42.25,42.12,42.16,364871.0,30.3908,30.4629,30.3692,30.398,364871.0
2016-08-03 14:30:00,42.16,42.22,42.15,42.16,395252.0,30.398,30.4413,30.3908,30.398,395252.0
2016-08-03 15:00:00,42.16,42.21,42.15,42.16,375600.0,30.398,30.4341,30.3908,30.398,375600.0
2016-08-03 15:30:00,42.16,42.16,42.07,42.1,1818850.0,30.398,30.398,30.3331,30.3548,1818850.0
2016-08-04 09:30:00,42.03,42.26,41.96,42.13,615520.0,30.3043,30.4701,30.2538,30.3764,615520.0
2016-08-04 10:00:00,42.13,42.14,42.02,42.07,534395.0,30.3764,30.3836,30.2971,30.3331,534395.0
2016-08-04 10:30:00,42.08,42.13,42.02,42.12,309569.0,30.3403,30.3764,30.2971,30.3692,309569.0
2016-08-04 11:00:00,42.11,42.15,42.04,42.05,197177.0,30.362,30.3908,30.3115,30.3187,197177.0
2016-08-04 11:30:00,42.05,42.12,42.04,42.11,144378.0,30.3187,30.3692,30.3115,30.362,144378.0
2016-08-04 12:00:00,42.11,42.15,42.08,42.1,136939.0,30.362,30.3908,30.3403,30.3548,136939.0
2016-08-04 12:30:00,42.1,42.11,42.08,42.09,112157.0,30.3548,30.362,30.3403,30.3476,112157.0
2016-08-04 13:00:00,42.09,42.1,42.02,42.07,367867.0,30.3476,30.3548,30.2971,30.3331,367867.0
2016-08-04 13:30:00,42.06,42.07,42.03,42.06,107192.0,30.3259,30.3331,30.3043,30.3259,107192.0
2016-08-04 14:00:00,42.06,42.09,42.03,42.07,120883.0,30.3259,30.3476,30.3043,30.3331,120883.0
2016-08-04 14:30:00,42.06,42.11,42.04,42.1,134033.0,30.3259,30.362,30.3115,30.3548,134033.0
2016-08-04 15:00:00,42.1,42.12,42.05,42.07,196357.0,30.3548,30.3692,30.3187,30.3331,196357.0
2016-08-04 15:30:00,42.07,42.08,42.02,42.04,654662.0,30.3331,30.3403,30.2971,30.3115,654662.0
2016-08-05 09:30:00,42.63,42.73,42.37,42.71,579385.0,30.7369,30.809,30.5494,30.7946,579385.0
2016-08-05 10:00:00,42.73,42.78,42.68,42.75,354414.0,30.809,30.8451,30.773,30.8234,354414.0
2016-08-05 10:30:00,42.75,42.83,42.7,42.81,301246.0,30.8234,30.8811,30.7874,30.8667,301246.0
2016-08-05 11:00:00,42.81,42.9,42.78,42.79,307155.0,30.8667,30.9316,30.8451,30.8523,307155.0
2016-08-05 11:30:00,42.79,42.87,42.79,42.81,314630.0,30.8523,30.9099,30.8523,30.8667,314630.0
2016-08-05 12:00:00,42.81,42.9,42.8,42.9,242129.0,30.8667,30.9316,30.8595,30.9316,242129.0
2016-08-05 12:30:00,42.89,42.91,42.85,42.89,143319.0,30.9244,30.9388,30.8955,30.9244,143319.0
2016-08-05 13:00:00,42.89,42.92,42.86,42.89,132924.0,30.9244,30.946,30.9027,30.9244,132924.0
2016-08-05 13:30:00,42.88,42.94,42.88,42.91,181036.0,30.9172,30.9604,30.9172,30.9388,181036.0
2016-08-05 14:00:00,42.91,42.93,42.84,42.88,205756.0,30.9388,30.9532,30.8883,30.9172,205756.0
2016-08-05 14:30:00,42.87,42.9,42.84,42.86,239278.0,30.9099,30.9316,30.8883,30.9027,239278.0
2016-08-05 15:00:00,42.86,42.93,42.85,42.93,323022.0,30.9027,30.9532,30.8955,30.9532,323022.0
2016-08-05 15:30:00,42.92,42.96,42.88,42.95,1205479.0,30.946,30.9748,30.9172,30.9676,1205479.0
2016-08-08 09:30:00,42.99,43.15,42.96,42.96,799422.0,30.9965,31.1118,30.9748,30.9748,799422.0
2016-08-08 10:00:00,42.97,43.01,42.86,42.9,332687.0,30.982,31.0109,30.9027,30.9316,332687.0
2016-08-08 10:30:00,42.9,42.98,42.87,42.91,294430.0,30.9316,30.9893,30.9099,30.9388,294430.0
2016-08-08 11:00:00,42.92,43.0,42.91,42.98,242713.0,30.946,31.0037,30.9388,30.9893,242713.0
2016-08-08 11:30:00,42.98,43.0,42.93,42.98,165266.0,30.9893,31.0037,30.9532,30.9893,165266.0
2016-08-08 12:00:00,42.99,43.0,42.94,42.99,136426.0,30.9965,31.0037,30.9604,30.9965,136426.0
2016-08-08 12:30:00,42.99,43.0,42.96,43.0,110223.0,30.9965,31.0037,30.9748,31.0037,110223.0
2016-08-08 13:00:00,43.0,43.0,42.96,42.99,143394.0,31.0037,31.0037,30.9748,30.9965,143394.0
2016-08-08 13:30:00,42.99,43.0,42.9,42.94,225411.0,30.9965,31.0037,30.9316,30.9604,225411.0
2016-08-08 14:00:00,42.93,42.95,42.88,42.89,176510.0,30.9532,30.9676,30.9172,30.9244,176510.0
2016-08-08 14:30:00,42.9,42.94,42.88,42.91,182480.0,30.9316,30.9604,30.9172,30.9388,182480.0
2016-08-08 15:00:00,42.91,42.95,42.89,42.92,237834.0,30.9388,30.9676,30.9244,30.946,237834.0
2016-08-08 15:30:00,42.92,42.95,42.9,42.94,506824.0,30.946,30.9676,30.9316,30.9604,506824.0
2016-08-09 09:30:00,42.94,43.05,42.93,43.04,303242.0,30.9604,31.0397,30.9532,31.0325,303242.0
2016-08-09 10:00:00,43.03,43.04,42.96,42.98,233776.0,31.0253,31.0325,30.9748,30.9893,233776.0
2016-08-09 10:30:00,42.99,43.03,42.94,42.97,178243.0,30.9965,31.0253,30.9604,30.982,178243.0
2016-08-09 11:00:00,42.97,43.03,42.96,43.0,166269.0,30.982,31.0253,30.9748,31.0037,166269.0
2016-08-09 11:30:00,42.99,43.01,42.91,42.91,143199.0,30.9965,31.0109,30.9388,30.9388,143199.0
2016-08-09 12:00:00,42.91,42.93,42.84,42.84,215529.0,30.9388,30.9532,30.8883,30.8883,215529.0
2016-08-09 12:30:00,42.84,42.87,42.83,42.84,154530.0,30.8883,30.9099,30.8811,30.8883,154530.0
2016-08-09 13:00:00,42.84,42.87,42.81,42.82,139049.0,30.8883,30.9099,30.8667,30.8739,139049.0
2016-08-09 13:30:00,42.82,42.83,42.77,42.8,202382.0,30.8739,30.8811,30.8378,30.8595,202382.0
2016-08-09 14:00:00,42.8,42.81,42.73,42.74,266934.0,30.8595,30.8667,30.809,30.8162,266934.0
2016-08-09 14:30:00,42.75,42.81,42.73,42.8,185372.0,30.8234,30.8667,30.809,30.8595,185372.0
2016-08-09 15:00:00,42.81,42.86,42.79,42.84,269588.0,30.8667,30.9027,30.8523,30.8883,269588.0
2016-08-09 15:30:00,42.84,42.87,42.8,42.82,714278.0,30.8883,30.9099,30.8595,30.8739,714278.0
2016-08-10 09:30:00,42.94,42.99,42.7,42.7,389268.0,30.9604,30.9965,30.7874,30.7874,389268.0
2016-08-10 10:00:00,42.71,42.77,42.67,42.72,191904.0,30.7946,30.8378,30.7657,30.8018,191904.0
2016-08-10 10:30:00,42.72,42.75,42.63,42.65,193686.0,30.8018,30.8234,30.7369,30.7513,193686.0
2016-08-10 11:00:00,42.65,42.68,42.55,42.57,215574.0,30.7513,30.773,30.6792,30.6936,215574.0
2016-08-10 11:30:00,42.57,42.58,42.5,42.55,305655.0,30.6936,30.7009,30.6432,30.6792,305655.0
2016-08-10 12:00:00,42.55,42.64,42.52,42.61,221659.0,30.6792,30.7441,30.6576,30.7225,221659.0
2016-08-10 12:30:00,42.6,42.62,42.58,42.6,90436.0,30.7153,30.7297,30.7009,30.7153,90436.0
2016-08-10 13:00:00,42.6,42.61,42.51,42.52,122738.0,30.7153,30.7225,30.6504,30.6576,122738.0
2016-08-10 13:30:00,42.52,42.54,42.49,42.53,119455.0,30.6576,30.672,30.636,30.6648,119455.0
2016-08-10 14:00:00,42.52,42.58,42.46,42.47,232334.0,30.6576,30.7009,30.6143,30.6215,232334.0
2016-08-10 14:30:00,42.48,42.49,42.45,42.47,135866.0,30.6288,30.636,30.6071,30.6215,135866.0
2016-08-10 15:00:00,42.48,42.56,42.44,42.52,230291.0,30.6288,30.6864,30.5999,30.6576,230291.0
2016-08-10 15:30:00,42.52,42.54,42.46,42.51,613325.0,30.6576,30.672,30.6143,30.6504,613325.0
2016-08-11 09:30:00,42.66,42.69,42.42,42.61,439758.0,30.7585,30.7802,30.5855,30.7225,439758.0
2016-08-11 10:00:00,42.61,42.62,42.52,42.55,245969.0,30.7225,30.7297,30.6576,30.6792,245969.0
2016-08-11 10:30:00,42.56,42.67,42.55,42.64,142012.0,30.6864,30.7657,30.6792,30.7441,142012.0
2016-08-11 11:00:00,42.64,42.77,42.61,42.76,345908.0,30.7441,30.8378,30.7225,30.8306,345908.0
2016-08-11 11:30:00,42.75,42.8,42.73,42.77,123813.0,30.8234,30.8595,30.809,30.8378,123813.0
2016-08-11 12:00:00,42.76,42.85,42.75,42.83,515744.0,30.8306,30.8955,30.8234,30.8811,515744.0
2016-08-11 12:30:00,42.82,42.85,42.78,42.8,418917.0,30.8739,30.8955,30.8451,30.8595,418917.0
2016-08-11 13:00:00,42.81,42.87,42.8,42.82,156175.0,30.8667,30.9099,30.8595,30.8739,156175.0
2016-08-11 13:30:00,42.82,42.83,42.79,42.82,205991.0,30.8739,30.8811,30.8523,30.8739,205991.0
2016-08-11 14:00:00,42.82,42.91,42.81,42.9,277127.0,30.8739,30.9388,30.8667,30.9316,277127.0
2016-08-11 14:30:00,42.9,42.92,42.84,42.89,389509.0,30.9316,30.946,30.8883,30.9244,389509.0
2016-08-11 15:00:00,42.88,42.89,42.85,42.87,670501.0,30.9172,30.9244,30.8955,30.9099,670501.0
2016-08-11 15:30:00,42.87,42.9,42.8,42.8,1112337.0,30.9099,30.9316,30.8595,30.8595,1112337.0
2016-08-12 09:30:00,42.48,42.6,42.39,42.58,465293.0,30.6288,30.7153,30.5639,30.7009,465293.0
2016-08-12 10:00:00,42.58,42.76,42.57,42.7,444357.0,30.7009,30.8306,30.6936,30.7874,444357.0
2016-08-12 10:30:00,42.7,42.73,42.66,42.69,438876.0,30.7874,30.809,30.7585,30.7802,438876.0
2016-08-12 11:00:00,42.7,42.74,42.65,42.74,282771.0,30.7874,30.8162,30.7513,30.8162,282771.0
2016-08-12 11:30:00,42.74,42.75,42.64,42.7,204739.0,30.8162,30.8234,30.7441,30.7874,204739.0
2016-08-12 12:00:00,42.7,42.71,42.64,42.67,202691.0,30.7874,30.7946,30.7441,30.7657,202691.0
2016-08-12 12:30:00,42.66,42.68,42.64,42.68,174730.0,30.7585,30.773,30.7441,30.773,174730.0
2016-08-12 13:00:00,42.68,42.68,42.61,42.68,157016.0,30.773,30.773,30.7225,30.773,157016.0
2016-08-12 13:30:00,42.67,42.68,42.61,42.64,195565.0,30.7657,30.773,30.7225,30.7441,195565.0
2016-08-12 14:00:00,42.64,42.7,42.63,42.7,209571.0,30.7441,30.7874,30.7369,30.7874,209571.0
2016-08-12 14:30:00,42.7,42.72,42.68,42.7,162897.0,30.7874,30.8018,30.773,30.7874,162897.0
2016-08-12 15:00:00,42.7,42.72,42.69,42.72,154665.0,30.7874,30.8018,30.7802,30.8018,154665.0
2016-08-12 15:30:00,42.72,42.77,42.7,42.72,559479.0,30.8018,30.8378,30.7874,30.8018,559479.0
2016-08-15 09:30:00,42.77,42.98,42.77,42.88,447489.0,30.8378,30.9893,30.8378,30.9172,447489.0
2016-08-15 10:00:00,42.88,42.93,42.87,42.88,246856.0,30.9172,30.9532,30.9099,30.9172,246856.0
2016-08-15 10:30:00,42.89,42.94,42.86,42.93,222416.0,30.9244,30.9604,30.9027,30.9532,222416.0
2016-08-15 11:00:00,42.94,42.94,42.88,42.89,303126.0,30.9604,30.9604,30.9172,30.9244,303126.0
2016-08-15 11:30:00,42.9,42.93,42.86,42.89,236183.0,30.9316,30.9532,30.9027,30.9244,236183.0
2016-08-15 12:00:00,42.89,42.97,42.89,42.93,228006.0,30.9244,30.982,30.9244,30.9532,228006.0
2016-08-15 12:30:00,42.93,42.95,42.91,42.92,151272.0,30.9532,30.9676,30.9388,30.946,151272.0
2016-08-15 13:00:00,42.91,42.97,42.91,42.97,154598.0,30.9388,30.982,30.9388,30.982,154598.0
2016-08-15 13:30:00,42.97,43.0,42.97,42.99,219881.0,30.982,31.0037,30.982,30.9965,219881.0
2016-08-15 14:00:00,42.99,43.04,42.99,43.02,290011.0,30.9965,31.0325,30.9965,31.0181,290011.0
2016-08-15 14:30:00,43.02,43.04,43.01,43.03,348458.0,31.0181,31.0325,31.0109,31.0253,348458.0
2016-08-15 15:00:00,43.03,43.04,43.0,43.03,399764.0,31.0253,31.0325,31.0037,31.0253,399764.0
2016-08-15 15:30:00,43.03,43.04,42.98,42.99,796706.0,31.0253,31.0325,30.9893,30.9965,796706.0
2016-08-16 09:30:00,42.74,42.92,42.72,42.82,501900.0,30.8162,30.946,30.8018,30.8739,501900.0
2016-08-16 10:00:00,42.82,42.99,42.81,42.94,206136.0,30.8739,30.9965,30.8667,30.9604,206136.0
2016-08-16 10:30:00,42.94,42.95,42.85,42.89,242603.0,30.9604,30.9676,30.8955,30.9244,242603.0
2016-08-16 11:00:00,42.89,43.0,42.87,42.98,210129.0,30.9244,31.0037,30.9099,30.9893,210129.0
2016-08-16 11:30:00,42.98,42.99,42.91,42.96,222300.0,30.9893,30.9965,30.9388,30.9748,222300.0
2016-08-16 12:00:00,42.96,43.0,42.92,42.99,271893.0,30.9748,31.0037,30.946,30.9965,271893.0
2016-08-16 12:30:00,42.99,43.02,42.96,43.0,151170.0,30.9965,31.0181,30.9748,31.0037,151170.0
2016-08-16 13:00:00,43.0,43.02,42.93,42.98,205575.0,31.0037,31.0181,30.9532,30.9893,205575.0
2016-08-16 13:30:00,42.97,43.03,42.93,43.0,158163.0,30.982,31.0253,30.9532,31.0037,158163.0
2016-08-16 14:00:00,43.0,43.04,42.97,43.03,195162.0,31.0037,31.0325,30.982,31.0253,195162.0
2016-08-16 14:30:00,43.02,43.1,43.01,43.08,330990.0,31.0181,31.0758,31.0109,31.0614,330990.0
2016-08-16 15:00:00,43.08,43.11,43.04,43.07,342683.0,31.0614,31.083,31.0325,31.0541,342683.0
2016-08-16 15:30:00,43.07,43.13,43.02,43.03,995953.0,31.0541,31.0974,31.0181,31.0253,995953.0
2016-08-17 09:30:00,43.08,43.16,43.02,43.09,366080.0,31.0614,31.119,31.0181,31.0686,366080.0
2016-08-17 10:00:00,43.09,43.17,43.04,43.1,377765.0,31.0686,31.1263,31.0325,31.0758,377765.0
2016-08-17 10:30:00,43.11,43.15,43.08,43.08,269833.0,31.083,31.1118,31.0614,31.0614,269833.0
2016-08-17 11:00:00,43.08,43.24,43.07,43.17,470955.0,31.0614,31.1767,31.0541,31.1263,470955.0
2016-08-17 11:30:00,43.16,43.21,43.15,43.16,306607.0,31.119,31.1551,31.1118,31.119,306607.0
2016-08-17 12:00:00,43.15,43.23,43.15,43.22,246816.0,31.1118,31.1695,31.1118,31.1623,246816.0
2016-08-17 12:30:00,43.22,43.25,43.16,43.2,272577.0,31.1623,31.1839,31.119,31.1479,272577.0
2016-08-17 13:00:00,43.19,43.22,43.14,43.19,202279.0,31.1407,31.1623,31.1046,31.1407,202279.0
2016-08-17 13:30:00,43.18,43.38,43.18,43.23,616604.0,31.1335,31.2777,31.1335,31.1695,616604.0
2016-08-17 14:00:00,43.24,43.32,43.16,43.22,719221.0,31.1767,31.2344,31.119,31.1623,719221.0
2016-08-17 14:30:00,43.23,43.33,43.19,43.29,347024.0,31.1695,31.2416,31.1407,31.2128,347024.0
2016-08-17 15:00:00,43.29,43.3,43.2,43.24,374835.0,31.2128,31.22,31.1479,31.1767,374835.0
2016-08-17 15:30:00,43.25,43.26,43.2,43.21,1010331.0,31.1839,31.1911,31.1479,31.1551,1010331.0
2016-08-18 09:30:00,43.11,43.19,43.04,43.14,723348.0,31.083,31.1407,31.0325,31.1046,723348.0
2016-08-18 10:00:00,43.14,43.24,43.1,43.14,206475.0,31.1046,31.1767,31.0758,31.1046,206475.0
2016-08-18 10:30:00,43.13,43.26,43.12,43.25,310856.0,31.0974,31.1911,31.0902,31.1839,310856.0
2016-08-18 11:00:00,43.25,43.29,43.2,43.25,199849.0,31.1839,31.2128,31.1479,31.1839,199849.0
2016-08-18 11:30:00,43.26,43.27,43.19,43.23,351590.0,31.1911,31.1984,31.1407,31.1695,351590.0
2016-08-18 12:00:00,43.23,43.23,43.11,43.11,311436.0,31.1695,31.1695,31.083,31.083,311436.0
2016-08-18 12:30:00,43.11,43.13,43.09,43.11,177111.0,31.083,31.0974,31.0686,31.083,177111.0
2016-08-18 13:00:00,43.1,43.15,43.09,43.11,146990.0,31.0758,31.1118,31.0686,31.083,146990.0
2016-08-18 13:30:00,43.11,43.15,43.09,43.11,160304.0,31.083,31.1118,31.0686,31.083,160304.0
2016-08-18 14:00:00,43.11,43.16,43.1,43.15,201983.0,31.083,31.119,31.0758,31.1118,201983.0
2016-08-18 14:30:00,43.15,43.16,43.09,43.12,280156.0,31.1118,31.119,31.0686,31.0902,280156.0
2016-08-18 15:00:00,43.12,43.16,43.11,43.12,213113.0,31.0902,31.119,31.083,31.0902,213113.0
2016-08-18 15:30:00,43.13,43.22,43.1,43.21,630633.0,31.0974,31.1623,31.0758,31.1551,630633.0
2016-08-19 09:30:00,43.16,43.18,43.01,43.03,734254.0,31.119,31.1335,31.0109,31.0253,734254.0
2016-08-19 10:00:00,43.02,43.22,43.02,43.22,210095.0,31.0181,31.1623,31.0181,31.1623,210095.0
2016-08-19 10:30:00,43.21,43.27,43.19,43.21,211798.0,31.1551,31.1984,31.1407,31.1551,211798.0
2016-08-19 11:00:00,43.2,43.29,43.2,43.29,260439.0,31.1479,31.2128,31.1479,31.2128,260439.0
2016-08-19 11:30:00,43.28,43.31,43.25,43.3,170971.0,31.2056,31.2272,31.1839,31.22,170971.0
2016-08-19 12:00:00,43.3,43.37,43.29,43.36,184640.0,31.22,31.2705,31.2128,31.2632,184640.0
2016-08-19 12:30:00,43.36,43.36,43.27,43.29,176631.0,31.2632,31.2632,31.1984,31.2128,176631.0
2016-08-19 13:00:00,43.29,43.31,43.26,43.29,152313.0,31.2128,31.2272,31.1911,31.2128,152313.0
2016-08-19 13:30:00,43.29,43.34,43.24,43.31,152620.0,31.2128,31.2488,31.1767,31.2272,152620.0
2016-08-19 14:00:00,43.31,43.36,43.31,43.35,157213.0,31.2272,31.2632,31.2272,31.256,157213.0
2016-08-19 14:30:00,43.34,43.38,43.32,43.37,192400.0,31.2488,31.2777,31.2344,31.2705,192400.0
2016-08-19 15:00:00,43.37,43.4,43.35,43.4,174784.0,31.2705,31.2921,31.256,31.2921,174784.0
2016-08-19 15:30:00,43.4,43.41,43.34,43.34,654284.0,31.2921,31.2993,31.2488,31.2488,654284.0
2016-08-22 09:30:00,43.2,43.36,43.19,43.21,446829.0,31.1479,31.2632,31.1407,31.1551,446829.0
2016-08-22 10:00:00,43.2,43.33,43.16,43.29,171632.0,31.1479,31.2416,31.119,31.2128,171632.0
2016-08-22 10:30:00,43.29,43.36,43.27,43.29,194983.0,31.2128,31.2632,31.1984,31.2128,194983.0
2016-08-22 11:00:00,43.29,43.39,43.22,43.23,237482.0,31.2128,31.2849,31.1623,31.1695,237482.0
2016-08-22 11:30:00,43.23,43.31,43.22,43.28,196103.0,31.1695,31.2272,31.1623,31.2056,196103.0
2016-08-22 12:00:00,43.28,43.39,43.23,43.35,146649.0,31.2056,31.2849,31.1695,31.256,146649.0
2016-08-22 12:30:00,43.36,43.36,43.3,43.34,123469.0,31.2632,31.2632,31.22,31.2488,123469.0
2016-08-22 13:00:00,43.33,43.36,43.25,43.28,143537.0,31.2416,31.2632,31.1839,31.2056,143537.0
2016-08-22 13:30:00,43.28,43.33,43.25,43.29,139667.0,31.2056,31.2416,31.1839,31.2128,139667.0
2016-08-22 14:00:00,43.29,43.39,43.28,43.34,282076.0,31.2128,31.2849,31.2056,31.2488,282076.0
2016-08-22 14:30:00,43.34,43.4,43.33,43.38,166083.0,31.2488,31.2921,31.2416,31.2777,166083.0
2016-08-22 15:00:00,43.38,43.39,43.36,43.38,114607.0,31.2777,31.2849,31.2632,31.2777,114607.0
2016-08-22 15:30:00,43.37,43.4,43.35,43.37,457048.0,31.2705,31.2921,31.256,31.2705,457048.0
2016-08-23 09:30:00,43.45,43.66,43.43,43.58,616721.0,31.3281,31.4795,31.3137,31.4219,616721.0
2016-08-23 10:00:00,43.59,43.63,43.56,43.58,312055.0,31.4291,31.4579,31.4074,31.4219,312055.0
2016-08-23 10:30:00,43.58,43.59,43.51,43.57,230076.0,31.4219,31.4291,31.3714,31.4147,230076.0
2016-08-23 11:00:00,43.57,43.57,43.49,43.52,214853.0,31.4147,31.4147,31.357,31.3786,214853.0
2016-08-23 11:30:00,43.52,43.55,43.49,43.51,189019.0,31.3786,31.4002,31.357,31.3714,189019.0
2016-08-23 12:00:00,43.51,43.51,43.44,43.51,178023.0,31.3714,31.3714,31.3209,31.3714,178023.0
2016-08-23 12:30:00,43.51,43.57,43.5,43.54,179334.0,31.3714,31.4147,31.3642,31.393,179334.0
2016-08-23 13:00:00,43.54,43.57,43.52,43.55,184015.0,31.393,31.4147,31.3786,31.4002,184015.0
2016-08-23 13:30:00,43.55,43.57,43.52,43.57,167384.0,31.4002,31.4147,31.3786,31.4147,167384.0
2016-08-23 14:00:00,43.56,43.58,43.53,43.55,258669.0,31.4074,31.4219,31.3858,31.4002,258669.0
2016-08-23 14:30:00,43.55,43.57,43.52,43.52,206759.0,31.4002,31.4147,31.3786,31.3786,206759.0
2016-08-23 15:00:00,43.52,43.54,43.49,43.52,175850.0,31.3786,31.393,31.357,31.3786,175850.0
2016-08-23 15:30:00,43.52,43.52,43.44,43.44,600343.0,31.3786,31.3786,31.3209,31.3209,600343.0
2016-08-24 09:30:00,43.5,43.66,43.47,43.59,384730.0,31.3642,31.4795,31.3426,31.4291,384730.0
2016-08-24 10:00:00,43.6,43.62,43.51,43.56,200356.0,31.4363,31.4507,31.3714,31.4074,200356.0
2016-08-24 10:30:00,43.56,43.56,43.4,43.44,370382.0,31.4074,31.4074,31.2921,31.3209,370382.0
2016-08-24 11:00:00,43.44,43.47,43.33,43.44,865878.0,31.3209,31.3426,31.2416,31.3209,865878.0
2016-08-24 11:30:00,43.43,43.46,43.36,43.4,300540.0,31.3137,31.3353,31.2632,31.2921,300540.0
2016-08-24 12:00:00,43.4,43.47,43.39,43.45,218776.0,31.2921,31.3426,31.2849,31.3281,218776.0
2016-08-24 12:30:00,43.45,43.47,43.42,43.42,266897.0,31.3281,31.3426,31.3065,31.3065,266897.0
2016-08-24 13:00:00,43.43,43.43,43.39,43.41,296840.0,31.3137,31.3137,31.2849,31.2993,296840.0
2016-08-24 13:30:00,43.4,43.41,43.32,43.34,885549.0,31.2921,31.2993,31.2344,31.2488,885549.0
2016-08-24 14:00:00,43.33,43.34,43.24,43.29,490888.0,31.2416,31.2488,31.1767,31.2128,490888.0
2016-08-24 14:30:00,43.3,43.33,43.27,43.3,288787.0,31.22,31.2416,31.1984,31.22,288787.0
2016-08-24 15:00:00,43.3,43.32,43.23,43.24,467242.0,31.22,31.2344,31.1695,31.1767,467242.0
2016-08-24 15:30:00,43.24,43.3,43.16,43.26,1295699.0,31.1767,31.22,31.119,31.1911,1295699.0
2016-08-25 09:30:00,43.28,43.44,43.25,43.42,527482.0,31.2056,31.3209,31.1839,31.3065,527482.0
2016-08-25 10:00:00,43.43,43.49,43.38,43.39,612726.0,31.3137,31.357,31.2777,31.2849,612726.0
2016-08-25 10:30:00,43.39,43.43,43.3,43.41,461749.0,31.2849,31.3137,31.22,31.2993,461749.0
2016-08-25 11:00:00,43.41,43.55,43.4,43.45,725966.0,31.2993,31.4002,31.2921,31.3281,725966.0
2016-08-25 11:30:00,43.45,43.48,43.4,43.41,211653.0,31.3281,31.3498,31.2921,31.2993,211653.0
2016-08-25 12:00:00,43.41,43.41,43.34,43.36,270075.0,31.2993,31.2993,31.2488,31.2632,270075.0
2016-08-25 12:30:00,43.36,43.45,43.36,43.41,257490.0,31.2632,31.3281,31.2632,31.2993,257490.0
2016-08-25 13:00:00,43.41,43.44,43.38,43.42,142645.0,31.2993,31.3209,31.2777,31.3065,142645.0
2016-08-25 13:30:00,43.43,43.43,43.33,43.43,410549.0,31.3137,31.3137,31.2416,31.3137,410549.0
2016-08-25 14:00:00,43.43,43.43,43.32,43.36,228199.0,31.3137,31.3137,31.2344,31.2632,228199.0
2016-08-25 14:30:00,43.36,43.39,43.32,43.33,186288.0,31.2632,31.2849,31.2344,31.2416,186288.0
2016-08-25 15:00:00,43.33,43.39,43.32,43.33,434468.0,31.2416,31.2849,31.2344,31.2416,434468.0
2016-08-25 15:30:00,43.33,43.41,43.33,43.41,687107.0,31.2416,31.2993,31.2416,31.2993,687107.0
2016-08-26 09:30:00,43.45,43.5,43.31,43.35,445849.0,31.3281,31.3642,31.2272,31.256,445849.0
2016-08-26 10:00:00,43.35,43.63,43.31,43.39,1229363.0,31.256,31.4579,31.2272,31.2849,1229363.0
2016-08-26 10:30:00,43.39,43.46,43.29,43.42,438907.0,31.2849,31.3353,31.2128,31.3065,438907.0
2016-08-26 11:00:00,43.42,43.53,43.4,43.52,356126.0,31.3065,31.3858,31.2921,31.3786,356126.0
2016-08-26 11:30:00,43.52,43.52,43.31,43.33,236534.0,31.3786,31.3786,31.2272,31.2416,236534.0
2016-08-26 12:00:00,43.33,43.33,43.22,43.29,316321.0,31.2416,31.2416,31.1623,31.2128,316321.0
2016-08-26 12:30:00,43.28,43.34,43.25,43.31,210492.0,31.2056,31.2488,31.1839,31.2272,210492.0
2016-08-26 13:00:00,43.3,43.36,43.26,43.32,162440.0,31.22,31.2632,31.1911,31.2344,162440.0
2016-08-26 13:30:00,43.32,43.33,43.25,43.28,191119.0,31.2344,31.2416,31.1839,31.2056,191119.0
2016-08-26 14:00:00,43.28,43.35,43.18,43.22,380338.0,31.2056,31.256,31.1335,31.1623,380338.0
2016-08-26 14:30:00,43.22,43.29,43.18,43.28,285581.0,31.1623,31.2128,31.1335,31.2056,285581.0
2016-08-26 15:00:00,43.28,43.45,43.24,43.43,426746.0,31.2056,31.3281,31.1767,31.3137,426746.0
2016-08-26 15:30:00,43.44,43.49,43.37,43.41,1098999.0,31.3209,31.357,31.2705,31.2993,1098999.0
2016-08-29 09:30:00,43.51,43.85,43.51,43.84,648231.0,31.3714,31.6165,31.3714,31.6093,648231.0
2016-08-29 10:00:00,43.84,43.98,43.82,43.95,379030.0,31.6093,31.7103,31.5949,31.6886,379030.0
2016-08-29 10:30:00,43.95,43.98,43.88,43.93,423335.0,31.6886,31.7103,31.6382,31.6742,423335.0
2016-08-29 11:00:00,43.94,44.05,43.93,44.05,559135.0,31.6814,31.7607,31.6742,31.7607,559135.0
2016-08-29 11:30:00,44.05,44.11,44.01,44.09,481470.0,31.7607,31.804,31.7319,31.7896,481470.0
2016-08-29 12:00:00,44.09,44.1,44.01,44.05,314656.0,31.7896,31.7968,31.7319,31.7607,314656.0
2016-08-29 12:30:00,44.05,44.07,43.96,43.98,343173.0,31.7607,31.7752,31.6959,31.7103,343173.0
2016-08-29 13:00:00,43.99,44.01,43.94,43.99,281851.0,31.7175,31.7319,31.6814,31.7175,281851.0
2016-08-29 13:30:00,43.99,44.0,43.98,43.98,186220.0,31.7175,31.7247,31.7103,31.7103,186220.0
2016-08-29 14:00:00,43.98,43.99,43.91,43.94,314182.0,31.7103,31.7175,31.6598,31.6814,314182.0
2016-08-29 14:30:00,43.94,43.94,43.83,43.86,306842.0,31.6814,31.6814,31.6021,31.6238,306842.0
2016-08-29 15:00:00,43.85,43.86,43.73,43.74,932115.0,31.6165,31.6238,31.53,31.5372,932115.0
2016-08-29 15:30:00,43.74,43.88,43.72,43.84,1222606.0,31.5372,31.6382,31.5228,31.6093,1222606.0
2016-08-30 09:30:00,43.82,44.04,43.82,44.0,428440.0,31.5949,31.7535,31.5949,31.7247,428440.0
2016-08-30 10:00:00,43.99,44.04,43.87,43.93,472620.0,31.7175,31.7535,31.631,31.6742,472620.0
2016-08-30 10:30:00,43.93,43.95,43.78,43.87,376077.0,31.6742,31.6886,31.5661,31.631,376077.0
2016-08-30 11:00:00,43.85,43.96,43.81,43.9,248482.0,31.6165,31.6959,31.5877,31.6526,248482.0
2016-08-30 11:30:00,43.9,43.98,43.89,43.97,324255.0,31.6526,31.7103,31.6454,31.7031,324255.0
2016-08-30 12:00:00,43.97,44.03,43.92,44.0,235260.0,31.7031,31.7463,31.667,31.7247,235260.0
2016-08-30 12:30:00,44.01,44.05,43.99,43.99,181594.0,31.7319,31.7607,31.7175,31.7175,181594.0
2016-08-30 13:00:00,44.0,44.06,43.98,44.02,205370.0,31.7247,31.768,31.7103,31.7391,205370.0
2016-08-30 13:30:00,44.02,44.04,43.98,43.99,190639.0,31.7391,31.7535,31.7103,31.7175,190639.0
2016-08-30 14:00:00,44.0,44.0,43.91,43.96,191337.0,31.7247,31.7247,31.6598,31.6959,191337.0
2016-08-30 14:30:00,43.96,44.03,43.92,44.01,312237.0,31.6959,31.7463,31.667,31.7319,312237.0
2016-08-30 15:00:00,44.02,44.1,44.0,44.02,533243.0,31.7391,31.7968,31.7247,31.7391,533243.0
2016-08-30 15:30:00,44.03,44.1,44.02,44.08,848143.0,31.7463,31.7968,31.7391,31.7824,848143.0
2016-08-31 09:30:00,44.1,44.23,44.07,44.19,579822.0,31.7968,31.8905,31.7752,31.8617,579822.0
2016-08-31 10:00:00,44.18,44.21,44.13,44.18,385090.0,31.8545,31.8761,31.8184,31.8545,385090.0
2016-08-31 10:30:00,44.17,44.18,44.01,44.01,365828.0,31.8473,31.8545,31.7319,31.7319,365828.0
2016-08-31 11:00:00,44.01,44.02,43.94,44.01,205570.0,31.7319,31.7391,31.6814,31.7319,205570.0
2016-08-31 11:30:00,44.02,44.02,43.85,43.85,273869.0,31.7391,31.7391,31.6165,31.6165,273869.0
2016-08-31 12:00:00,43.85,43.85,43.75,43.77,312441.0,31.6165,31.6165,31.5444,31.5589,312441.0
2016-08-31 12:30:00,43.77,43.86,43.75,43.86,280655.0,31.5589,31.6238,31.5444,31.6238,280655.0
2016-08-31 13:00:00,43.86,43.92,43.82,43.91,178079.0,31.6238,31.667,31.5949,31.6598,178079.0
2016-08-31 13:30:00,43.91,44.0,43.89,44.0,233412.0,31.6598,31.7247,31.6454,31.7247,233412.0
2016-08-31 14:00:00,43.99,44.06,43.99,44.04,329970.0,31.7175,31.768,31.7175,31.7535,329970.0
2016-08-31 14:30:00,44.03,44.04,43.95,44.0,363860.0,31.7463,31.7535,31.6886,31.7247,363860.0
2016-08-31 15:00:00,44.0,44.11,43.99,44.11,500794.0,31.7247,31.804,31.7175,31.804,500794.0
2016-08-31 15:30:00,44.11,44.2,44.05,44.14,1145539.0,31.804,31.8689,31.7607,31.8256,1145539.0
2016-09-01 09:30:00,44.25,44.26,44.03,44.07,599126.0,31.9049,31.9122,31.7463,31.7752,599126.0
2016-09-01 10:00:00,44.07,44.12,43.9,43.91,562333.0,31.7752,31.8112,31.6526,31.6598,562333.0
2016-09-01 10:30:00,43.9,43.91,43.74,43.78,386443.0,31.6526,31.6598,31.5372,31.5661,386443.0
2016-09-01 11:00:00,43.78,43.84,43.7,43.84,257582.0,31.5661,31.6093,31.5084,31.6093,257582.0
2016-09-01 11:30:00,43.83,43.86,43.66,43.76,216232.0,31.6021,31.6238,31.4795,31.5517,216232.0
2016-09-01 12:00:00,43.76,43.95,43.73,43.95,183981.0,31.5517,31.6886,31.53,31.6886,183981.0
2016-09-01 12:30:00,43.95,43.98,43.88,43.91,198765.0,31.6886,31.7103,31.6382,31.6598,198765.0
2016-09-01 13:00:00,43.92,43.97,43.89,43.94,310464.0,31.667,31.7031,31.6454,31.6814,310464.0
2016-09-01 13:30:00,43.94,44.0,43.93,43.94,146306.0,31.6814,31.7247,31.6742,31.6814,146306.0
2016-09-01 14:00:00,43.93,43.95,43.81,43.94,272093.0,31.6742,31.6886,31.5877,31.6814,272093.0
2016-09-01 14:30:00,43.94,44.01,43.9,43.95,217655.0,31.6814,31.7319,31.6526,31.6886,217655.0
2016-09-01 15:00:00,43.96,44.01,43.9,43.99,227938.0,31.6959,31.7319,31.6526,31.7175,227938.0
2016-09-01 15:30:00,43.99,44.03,43.97,44.02,857353.0,31.7175,31.7463,31.7031,31.7391,857353.0
2016-09-02 09:30:00,44.2,44.21,43.93,44.11,813764.0,31.8689,31.8761,31.6742,31.804,813764.0
2016-09-02 10:00:00,44.11,44.22,44.08,44.12,387897.0,31.804,31.8833,31.7824,31.8112,387897.0
2016-09-02 10:30:00,44.13,44.19,44.09,44.11,218463.0,31.8184,31.8617,31.7896,31.804,218463.0
2016-09-02 11:00:00,44.12,44.18,44.1,44.13,207926.0,31.8112,31.8545,31.7968,31.8184,207926.0
2016-09-02 11:30:00,44.13,44.17,44.08,44.12,210278.0,31.8184,31.8473,31.7824,31.8112,210278.0
2016-09-02 12:00:00,44.12,44.15,44.0,44.02,117593.0,31.8112,31.8328,31.7247,31.7391,117593.0
2016-09-02 12:30:00,44.01,44.11,44.01,44.07,169611.0,31.7319,31.804,31.7319,31.7752,169611.0
2016-09-02 13:00:00,44.08,44.15,44.05,44.13,125177.0,31.7824,31.8328,31.7607,31.8184,125177.0
2016-09-02 13:30:00,44.13,44.13,44.02,44.04,191491.0,31.8184,31.8184,31.7391,31.7535,191491.0
2016-09-02 14:00:00,44.03,44.15,44.01,44.13,185688.0,31.7463,31.8328,31.7319,31.8184,185688.0
2016-09-02 14:30:00,44.13,44.17,44.11,44.16,126672.0,31.8184,31.8473,31.804,31.8401,126672.0
2016-09-02 15:00:00,44.17,44.2,44.13,44.16,198149.0,31.8473,31.8689,31.8184,31.8401,198149.0
2016-09-02 15:30:00,44.16,44.18,44.11,44.16,551724.0,31.8401,31.8545,31.804,31.8401,551724.0
2016-09-06 09:30:00,44.02,44.18,43.96,44.09,565357.0,31.7391,31.8545,31.6959,31.7896,565357.0
2016-09-06 10:00:00,44.09,44.1,43.68,43.72,803877.0,31.7896,31.7968,31.494,31.5228,803877.0
2016-09-06 10:30:00,43.72,43.81,43.65,43.69,381114.0,31.5228,31.5877,31.4723,31.5012,381114.0
2016-09-06 11:00:00,43.69,43.75,43.61,43.75,329790.0,31.5012,31.5444,31.4435,31.5444,329790.0
2016-09-06 11:30:00,43.74,43.78,43.7,43.76,231632.0,31.5372,31.5661,31.5084,31.5517,231632.0
2016-09-06 12:00:00,43.75,43.85,43.74,43.82,345963.0,31.5444,31.6165,31.5372,31.5949,345963.0
2016-09-06 12:30:00,43.82,43.88,43.8,43.82,592611.0,31.5949,31.6382,31.5805,31.5949,592611.0
2016-09-06 13:00:00,43.82,43.83,43.76,43.77,165754.0,31.5949,31.6021,31.5517,31.5589,165754.0
2016-09-06 13:30:00,43.77,43.83,43.77,43.8,212335.0,31.5589,31.6021,31.5589,31.5805,212335.0
2016-09-06 14:00:00,43.79,43.83,43.74,43.8,357540.0,31.5733,31.6021,31.5372,31.5805,357540.0
2016-09-06 14:30:00,43.8,43.9,43.79,43.89,279247.0,31.5805,31.6526,31.5733,31.6454,279247.0
2016-09-06 15:00:00,43.89,43.89,43.84,43.87,192865.0,31.6454,31.6454,31.6093,31.631,192865.0
2016-09-06 15:30:00,43.87,43.87,43.78,43.86,1003406.0,31.631,31.631,31.5661,31.6238,1003406.0
2016-09-07 09:30:00,43.74,43.82,43.57,43.78,592831.0,31.5372,31.5949,31.4147,31.5661,592831.0
2016-09-07 10:00:00,43.79,43.88,43.76,43.79,716192.0,31.5733,31.6382,31.5517,31.5733,716192.0
2016-09-07 10:30:00,43.79,43.82,43.68,43.75,398551.0,31.5733,31.5949,31.494,31.5444,398551.0
2016-09-07 11:00:00,43.75,43.82,43.67,43.71,432200.0,31.5444,31.5949,31.4868,31.5156,432200.0
2016-09-07 11:30:00,43.71,43.76,43.65,43.72,241009.0,31.5156,31.5517,31.4723,31.5228,241009.0
2016-09-07 12:00:00,43.72,43.72,43.64,43.7,299370.0,31.5228,31.5228,31.4651,31.5084,299370.0
2016-09-07 12:30:00,43.7,43.71,43.64,43.64,291181.0,31.5084,31.5156,31.4651,31.4651,291181.0
2016-09-07 13:00:00,43.65,43.72,43.64,43.7,333823.0,31.4723,31.5228,31.4651,31.5084,333823.0
2016-09-07 13:30:00,43.71,43.71,43.64,43.64,425105.0,31.5156,31.5156,31.4651,31.4651,425105.0
2016-09-07 14:00:00,43.65,43.72,43.64,43.65,417231.0,31.4723,31.5228,31.4651,31.4723,417231.0
2016-09-07 14:30:00,43.65,43.68,43.63,43.63,378060.0,31.4723,31.494,31.4579,31.4579,378060.0
2016-09-07 15:00:00,43.64,43.68,43.61,43.62,652214.0,31.4651,31.494,31.4435,31.4507,652214.0
2016-09-07 15:30:00,43.61,43.66,43.59,43.65,1653172.0,31.4435,31.4795,31.4291,31.4723,1653172.0
2016-09-08 09:30:00,43.63,43.75,43.58,43.67,554266.0,31.4579,31.5444,31.4219,31.4868,554266.0
2016-09-08 10:00:00,43.67,43.7,43.6,43.64,342352.0,31.4868,31.5084,31.4363,31.4651,342352.0
2016-09-08 10:30:00,43.64,43.76,43.64,43.72,416696.0,31.4651,31.5517,31.4651,31.5228,416696.0
2016-09-08 11:00:00,43.73,43.92,43.71,43.89,542454.0,31.53,31.667,31.5156,31.6454,542454.0
2016-09-08 11:30:00,43.89,43.94,43.83,43.89,338710.0,31.6454,31.6814,31.6021,31.6454,338710.0
2016-09-08 12:00:00,43.89,43.93,43.86,43.87,276425.0,31.6454,31.6742,31.6238,31.631,276425.0
2016-09-08 12:30:00,43.87,43.88,43.8,43.87,188648.0,31.631,31.6382,31.5805,31.631,188648.0
2016-09-08 13:00:00,43.86,43.86,43.77,43.8,269212.0,31.6238,31.6238,31.5589,31.5805,269212.0
2016-09-08 13:30:00,43.8,43.86,43.77,43.86,540080.0,31.5805,31.6238,31.5589,31.6238,540080.0
2016-09-08 14:00:00,43.86,43.86,43.78,43.82,375229.0,31.6238,31.6238,31.5661,31.5949,375229.0
2016-09-08 14:30:00,43.82,43.86,43.8,43.84,261994.0,31.5949,31.6238,31.5805,31.6093,261994.0
2016-09-08 15:00:00,43.84,43.88,43.82,43.84,268783.0,31.6093,31.6382,31.5949,31.6093,268783.0
2016-09-08 15:30:00,43.84,43.89,43.82,43.84,875885.0,31.6093,31.6454,31.5949,31.6093,875885.0
2016-09-09 09:30:00,43.84,43.95,43.65,43.9,739204.0,31.6093,31.6886,31.4723,31.6526,739204.0
2016-09-09 10:00:00,43.9,43.91,43.79,43.88,521098.0,31.6526,31.6598,31.5733,31.6382,521098.0
2016-09-09 10:30:00,43.88,43.95,43.74,43.94,255871.0,31.6382,31.6886,31.5372,31.6814,255871.0
2016-09-09 11:00:00,43.94,43.96,43.88,43.91,297876.0,31.6814,31.6959,31.6382,31.6598,297876.0
2016-09-09 11:30:00,43.91,43.91,43.8,43.81,241279.0,31.6598,31.6598,31.5805,31.5877,241279.0
2016-09-09 12:00:00,43.82,43.89,43.79,43.85,209799.0,31.5949,31.6454,31.5733,31.6165,209799.0
2016-09-09 12:30:00,43.84,43.86,43.76,43.83,171137.0,31.6093,31.6238,31.5517,31.6021,171137.0
2016-09-09 13:00:00,43.83,43.83,43.65,43.74,311133.0,31.6021,31.6021,31.4723,31.5372,311133.0
2016-09-09 13:30:00,43.74,43.74,43.61,43.66,217158.0,31.5372,31.5372,31.4435,31.4795,217158.0
2016-09-09 14:00:00,43.66,43.67,43.54,43.67,332487.0,31.4795,31.4868,31.393,31.4868,332487.0
2016-09-09 14:30:00,43.66,43.69,43.55,43.66,372318.0,31.4795,31.5012,31.4002,31.4795,372318.0
2016-09-09 15:00:00,43.66,43.68,43.53,43.61,353516.0,31.4795,31.494,31.3858,31.4435,353516.0
2016-09-09 15:30:00,43.62,43.62,43.41,43.42,1218291.0,31.4507,31.4507,31.2993,31.3065,1218291.0
2016-09-12 09:30:00,43.19,43.32,42.83,43.05,1274074.0,31.1407,31.2344,30.8811,31.0397,1274074.0
2016-09-12 10:00:00,43.05,43.28,43.04,43.28,733242.0,31.0397,31.2056,31.0325,31.2056,733242.0
2016-09-12 10:30:00,43.27,43.29,43.12,43.25,501325.0,31.1984,31.2128,31.0902,31.1839,501325.0
2016-09-12 11:00:00,43.25,43.39,43.25,43.31,548727.0,31.1839,31.2849,31.1839,31.2272,548727.0
2016-09-12 11:30:00,43.32,43.49,43.26,43.41,538654.0,31.2344,31.357,31.1911,31.2993,538654.0
2016-09-12 12:00:00,43.41,43.43,43.31,43.33,374371.0,31.2993,31.3137,31.2272,31.2416,374371.0
2016-09-12 12:30:00,43.34,43.58,43.34,43.58,245936.0,31.2488,31.4219,31.2488,31.4219,245936.0
2016-09-12 13:00:00,43.58,43.62,43.29,43.3,812283.0,31.4219,31.4507,31.2128,31.22,812283.0
2016-09-12 13:30:00,43.3,43.54,43.29,43.52,430574.0,31.22,31.393,31.2128,31.3786,430574.0
2016-09-12 14:00:00,43.52,43.63,43.48,43.54,583674.0,31.3786,31.4579,31.3498,31.393,583674.0
2016-09-12 14:30:00,43.55,43.71,43.54,43.69,550998.0,31.4002,31.5156,31.393,31.5012,550998.0
2016-09-12 15:00:00,43.7,43.77,43.64,43.77,435727.0,31.5084,31.5589,31.4651,31.5589,435727.0
2016-09-12 15:30:00,43.76,43.91,43.75,43.79,1036853.0,31.5517,31.6598,31.5444,31.5733,1036853.0
2016-09-13 09:30:00,43.31,43.38,43.06,43.09,875179.0,31.2272,31.2777,31.0469,31.0686,875179.0
2016-09-13 10:00:00,43.08,43.18,43.03,43.12,521959.0,31.0614,31.1335,31.0253,31.0902,521959.0
2016-09-13 10:30:00,43.12,43.3,43.07,43.12,355617.0,31.0902,31.22,31.0541,31.0902,355617.0
2016-09-13 11:00:00,43.12,43.15,43.0,43.0,296255.0,31.0902,31.1118,31.0037,31.0037,296255.0
2016-09-13 11:30:00,43.01,43.11,42.96,43.06,380091.0,31.0109,31.083,30.9748,31.0469,380091.0
2016-09-13 12:00:00,43.06,43.23,43.06,43.1,300407.0,31.0469,31.1695,31.0469,31.0758,300407.0
2016-09-13 12:30:00,43.1,43.14,43.04,43.08,247449.0,31.0758,31.1046,31.0325,31.0614,247449.0
2016-09-13 13:00:00,43.08,43.39,43.06,43.38,277323.0,31.0614,31.2849,31.0469,31.2777,277323.0
2016-09-13 13:30:00,43.38,43.46,43.21,43.26,479040.0,31.2777,31.3353,31.1551,31.1911,479040.0
2016-09-13 14:00:00,43.26,43.3,43.18,43.2,338935.0,31.1911,31.22,31.1335,31.1479,338935.0
2016-09-13 14:30:00,43.19,43.32,43.15,43.22,505054.0,31.1407,31.2344,31.1118,31.1623,505054.0
2016-09-13 15:00:00,43.21,43.28,43.11,43.25,635876.0,31.1551,31.2056,31.083,31.1839,635876.0
2016-09-13 15:30:00,43.26,43.35,43.13,43.24,1494238.0,31.1911,31.256,31.0974,31.1767,1494238.0
2016-09-14 09:30:00,43.16,43.31,43.01,43.16,500133.0,31.119,31.2272,31.0109,31.119,500133.0
2016-09-14 10:00:00,43.16,43.36,43.14,43.33,306284.0,31.119,31.2632,31.1046,31.2416,306284.0
2016-09-14 10:30:00,43.33,43.44,43.2,43.25,457719.0,31.2416,31.3209,31.1479,31.1839,457719.0
2016-09-14 11:00:00,43.24,43.32,43.16,43.26,284931.0,31.1767,31.2344,31.119,31.1911,284931.0
2016-09-14 11:30:00,43.25,43.31,43.21,43.28,270617.0,31.1839,31.2272,31.1551,31.2056,270617.0
2016-09-14 12:00:00,43.29,43.38,43.26,43.26,388957.0,31.2128,31.2777,31.1911,31.1911,388957.0
2016-09-14 12:30:00,43.26,43.29,43.1,43.14,230625.0,31.1911,31.2128,31.0758,31.1046,230625.0
2016-09-14 13:00:00,43.14,43.21,43.13,43.14,240939.0,31.1046,31.1551,31.0974,31.1046,240939.0
2016-09-14 13:30:00,43.14,43.17,43.02,43.08,286321.0,31.1046,31.1263,31.0181,31.0614,286321.0
2016-09-14 14:00:00,43.07,43.12,42.99,43.09,282422.0,31.0541,31.0902,30.9965,31.0686,282422.0
2016-09-14 14:30:00,43.08,43.13,43.04,43.11,293234.0,31.0614,31.0974,31.0325,31.083,293234.0
2016-09-14 15:00:00,43.12,43.12,42.87,42.87,489416.0,31.0902,31.0902,30.9099,30.9099,489416.0
2016-09-14 15:30:00,42.87,42.99,42.86,42.92,1167742.0,30.9099,30.9965,30.9027,30.946,1167742.0
2016-09-15 09:30:00,42.44,42.72,42.18,42.64,2496798.0,30.5999,30.8018,30.4124,30.7441,2496798.0
2016-09-15 10:00:00,42.64,42.89,42.59,42.69,1075751.0,30.7441,30.9244,30.7081,30.7802,1075751.0
2016-09-15 10:30:00,42.71,42.74,42.51,42.59,909723.0,30.7946,30.8162,30.6504,30.7081,909723.0
2016-09-15 11:00:00,42.6,42.7,42.56,42.68,976750.0,30.7153,30.7874,30.6864,30.773,976750.0
2016-09-15 11:30:00,42.68,42.74,42.59,42.59,531774.0,30.773,30.8162,30.7081,30.7081,531774.0
2016-09-15 12:00:00,42.6,42.79,42.6,42.78,374167.0,30.7153,30.8523,30.7153,30.8451,374167.0
2016-09-15 12:30:00,42.79,42.85,42.75,42.83,295897.0,30.8523,30.8955,30.8234,30.8811,295897.0
2016-09-15 13:00:00,42.83,42.89,42.77,42.8,272595.0,30.8811,30.9244,30.8378,30.8595,272595.0
2016-09-15 13:30:00,42.8,43.0,42.79,43.0,251724.0,30.8595,31.0037,30.8523,31.0037,251724.0
2016-09-15 14:00:00,42.99,43.11,42.96,43.07,324486.0,30.9965,31.083,30.9748,31.0541,324486.0
2016-09-15 14:30:00,43.08,43.1,43.0,43.02,298289.0,31.0614,31.0758,31.0037,31.0181,298289.0
2016-09-15 15:00:00,43.03,43.07,42.98,43.04,341670.0,31.0253,31.0541,30.9893,31.0325,341670.0
2016-09-15 15:30:00,43.04,43.07,42.98,43.02,844862.0,31.0325,31.0541,30.9893,31.0181,844862.0
2016-09-16 09:30:00,42.73,42.79,42.58,42.61,2441493.0,30.809,30.8523,30.7009,30.7225,2441493.0
2016-09-16 10:00:00,42.6,42.62,42.41,42.5,506475.0,30.7153,30.7297,30.5783,30.6432,506475.0
2016-09-16 10:30:00,42.5,42.6,42.46,42.53,342959.0,30.6432,30.7153,30.6143,30.6648,342959.0
2016-09-16 11:00:00,42.53,42.65,42.52,42.6,388653.0,30.6648,30.7513,30.6576,30.7153,388653.0
2016-09-16 11:30:00,42.6,42.72,42.56,42.69,219082.0,30.7153,30.8018,30.6864,30.7802,219082.0
2016-09-16 12:00:00,42.69,42.77,42.64,42.68,168842.0,30.7802,30.8378,30.7441,30.773,168842.0
2016-09-16 12:30:00,42.68,42.7,42.63,42.64,254333.0,30.773,30.7874,30.7369,30.7441,254333.0
2016-09-16 13:00:00,42.64,42.69,42.59,42.59,213412.0,30.7441,30.7802,30.7081,30.7081,213412.0
2016-09-16 13:30:00,42.59,42.63,42.57,42.63,304556.0,30.7081,30.7369,30.6936,30.7369,304556.0
2016-09-16 14:00:00,42.62,42.68,42.56,42.66,296665.0,30.7297,30.773,30.6864,30.7585,296665.0
2016-09-16 14:30:00,42.66,42.69,42.57,42.59,235117.0,30.7585,30.7802,30.6936,30.7081,235117.0
2016-09-16 15:00:00,42.59,42.63,42.55,42.59,374731.0,30.7081,30.7369,30.6792,30.7081,374731.0
2016-09-16 15:30:00,42.59,42.71,42.56,42.59,1202209.0,30.7081,30.7946,30.6864,30.7081,1202209.0
2016-09-19 09:30:00,42.74,43.01,42.58,42.98,727037.0,30.8162,31.0109,30.7009,30.9893,727037.0
2016-09-19 10:00:00,42.99,43.06,42.96,42.99,293337.0,30.9965,31.0469,30.9748,30.9965,293337.0
2016-09-19 10:30:00,42.99,43.01,42.92,42.96,266570.0,30.9965,31.0109,30.946,30.9748,266570.0
2016-09-19 11:00:00,42.95,43.04,42.92,43.04,249966.0,30.9676,31.0325,30.946,31.0325,249966.0
2016-09-19 11:30:00,43.03,43.12,43.01,43.12,145709.0,31.0253,31.0902,31.0109,31.0902,145709.0
2016-09-19 12:00:00,43.11,43.13,42.95,43.01,258297.0,31.083,31.0974,30.9676,31.0109,258297.0
2016-09-19 12:30:00,43.0,43.02,42.85,42.87,243728.0,31.0037,31.0181,30.8955,30.9099,243728.0
2016-09-19 13:00:00,42.86,42.91,42.79,42.8,252817.0,30.9027,30.9388,30.8523,30.8595,252817.0
2016-09-19 13:30:00,42.8,42.83,42.69,42.82,296268.0,30.8595,30.8811,30.7802,30.8739,296268.0
2016-09-19 14:00:00,42.81,42.95,42.8,42.95,340905.0,30.8667,30.9676,30.8595,30.9676,340905.0
2016-09-19 14:30:00,42.95,43.02,42.95,43.01,215230.0,30.9676,31.0181,30.9676,31.0109,215230.0
2016-09-19 15:00:00,43.0,43.01,42.82,42.82,354178.0,31.0037,31.0109,30.8739,30.8739,354178.0
2016-09-19 15:30:00,42.83,42.94,42.76,42.86,1023701.0,30.8811,30.9604,30.8306,30.9027,1023701.0
2016-09-20 09:30:00,43.18,43.25,43.09,43.13,677203.0,31.1335,31.1839,31.0686,31.0974,677203.0
2016-09-20 10:00:00,43.13,43.18,43.03,43.03,356521.0,31.0974,31.1335,31.0253,31.0253,356521.0
2016-09-20 10:30:00,43.04,43.04,42.85,42.85,345962.0,31.0325,31.0325,30.8955,30.8955,345962.0
2016-09-20 11:00:00,42.85,42.98,42.84,42.92,234080.0,30.8955,30.9893,30.8883,30.946,234080.0
2016-09-20 11:30:00,42.92,42.97,42.87,42.89,178948.0,30.946,30.982,30.9099,30.9244,178948.0
2016-09-20 12:00:00,42.89,42.96,42.84,42.96,173448.0,30.9244,30.9748,30.8883,30.9748,173448.0
2016-09-20 12:30:00,42.96,42.96,42.83,42.84,292513.0,30.9748,30.9748,30.8811,30.8883,292513.0
2016-09-20 13:00:00,42.84,42.96,42.82,42.95,128708.0,30.8883,30.9748,30.8739,30.9676,128708.0
2016-09-20 13:30:00,42.95,43.0,42.95,42.99,193519.0,30.9676,31.0037,30.9676,30.9965,193519.0
2016-09-20 14:00:00,43.0,43.04,42.95,42.96,303501.0,31.0037,31.0325,30.9676,30.9748,303501.0
2016-09-20 14:30:00,42.96,43.02,42.94,43.01,256767.0,30.9748,31.0181,30.9604,31.0109,256767.0
2016-09-20 15:00:00,43.01,43.07,43.0,43.05,350140.0,31.0109,31.0541,31.0037,31.0397,350140.0
2016-09-20 15:30:00,43.05,43.2,43.01,43.01,2610235.0,31.0397,31.1479,31.0109,31.0109,2610235.0
2016-09-21 09:30:00,43.23,43.43,43.22,43.4,1407751.0,31.1695,31.3137,31.1623,31.2921,1407751.0
2016-09-21 10:00:00,43.4,43.41,43.26,43.27,429149.0,31.2921,31.2993,31.1911,31.1984,429149.0
2016-09-21 10:30:00,43.28,43.34,43.25,43.26,448516.0,31.2056,31.2488,31.1839,31.1911,448516.0
2016-09-21 11:00:00,43.26,43.3,43.21,43.26,377240.0,31.1911,31.22,31.1551,31.1911,377240.0
2016-09-21 11:30:00,43.26,43.31,43.22,43.3,268417.0,31.1911,31.2272,31.1623,31.22,268417.0
2016-09-21 12:00:00,43.3,43.31,43.19,43.23,232587.0,31.22,31.2272,31.1407,31.1695,232587.0
2016-09-21 12:30:00,43.23,43.25,43.17,43.25,192416.0,31.1695,31.1839,31.1263,31.1839,192416.0
2016-09-21 13:00:00,43.25,43.27,43.13,43.13,174191.0,31.1839,31.1984,31.0974,31.0974,174191.0
2016-09-21 13:30:00,43.14,43.22,43.12,43.18,245639.0,31.1046,31.1623,31.0902,31.1335,245639.0
2016-09-21 14:00:00,43.16,43.35,42.97,43.03,949898.0,31.119,31.256,30.982,31.0253,949898.0
2016-09-21 14:30:00,43.03,43.17,43.02,43.1,510425.0,31.0253,31.1263,31.0181,31.0758,510425.0
2016-09-21 15:00:00,43.1,43.22,43.07,43.16,377879.0,31.0758,31.1623,31.0541,31.119,377879.0
2016-09-21 15:30:00,43.16,43.29,43.15,43.25,797675.0,31.119,31.2128,31.1118,31.1839,797675.0
2016-09-22 09:30:00,43.37,43.54,43.35,43.44,836241.0,31.2705,31.393,31.256,31.3209,836241.0
2016-09-22 10:00:00,43.44,43.44,43.32,43.39,361632.0,31.3209,31.3209,31.2344,31.2849,361632.0
2016-09-22 10:30:00,43.39,43.48,43.32,43.36,315330.0,31.2849,31.3498,31.2344,31.2632,315330.0
2016-09-22 11:00:00,43.36,43.36,43.21,43.29,252967.0,31.2632,31.2632,31.1551,31.2128,252967.0
2016-09-22 11:30:00,43.3,43.31,43.15,43.16,179989.0,31.22,31.2272,31.1118,31.119,179989.0
2016-09-22 12:00:00,43.16,43.27,43.15,43.26,185871.0,31.119,31.1984,31.1118,31.1911,185871.0
2016-09-22 12:30:00,43.26,43.26,43.16,43.21,151178.0,31.1911,31.1911,31.119,31.1551,151178.0
2016-09-22 13:00:00,43.21,43.26,43.19,43.23,172970.0,31.1551,31.1911,31.1407,31.1695,172970.0
2016-09-22 13:30:00,43.24,43.26,43.19,43.2,158855.0,31.1767,31.1911,31.1407,31.1479,158855.0
2016-09-22 14:00:00,43.2,43.25,43.12,43.15,322561.0,31.1479,31.1839,31.0902,31.1118,322561.0
2016-09-22 14:30:00,43.15,43.22,43.13,43.22,253438.0,31.1118,31.1623,31.0974,31.1623,253438.0
2016-09-22 15:00:00,43.21,43.25,43.16,43.16,190184.0,31.1551,31.1839,31.119,31.119,190184.0
2016-09-22 15:30:00,43.16,43.22,43.15,43.17,715128.0,31.119,31.1623,31.1118,31.1263,715128.0
2016-09-23 09:30:00,42.75,43.15,42.7,43.08,796435.0,30.8234,31.1118,30.7874,31.0614,796435.0
2016-09-23 10:00:00,43.09,43.23,43.06,43.17,386170.0,31.0686,31.1695,31.0469,31.1263,386170.0
2016-09-23 10:30:00,43.16,43.27,43.16,43.2,246340.0,31.119,31.1984,31.119,31.1479,246340.0
2016-09-23 11:00:00,43.19,43.22,43.12,43.13,241632.0,31.1407,31.1623,31.0902,31.0974,241632.0
2016-09-23 11:30:00,43.13,43.2,43.06,43.06,213798.0,31.0974,31.1479,31.0469,31.0469,213798.0
2016-09-23 12:00:00,43.06,43.11,42.99,43.05,191400.0,31.0469,31.083,30.9965,31.0397,191400.0
2016-09-23 12:30:00,43.06,43.06,43.0,43.01,101199.0,31.0469,31.0469,31.0037,31.0109,101199.0
2016-09-23 13:00:00,43.01,43.02,42.91,42.96,135206.0,31.0109,31.0181,30.9388,30.9748,135206.0
2016-09-23 13:30:00,42.96,42.96,42.91,42.92,131551.0,30.9748,30.9748,30.9388,30.946,131551.0
2016-09-23 14:00:00,42.92,43.05,42.91,43.02,201549.0,30.946,31.0397,30.9388,31.0181,201549.0
2016-09-23 14:30:00,43.01,43.06,42.99,43.04,129625.0,31.0109,31.0469,30.9965,31.0325,129625.0
2016-09-23 15:00:00,43.04,43.05,42.98,43.05,219268.0,31.0325,31.0397,30.9893,31.0397,219268.0
2016-09-23 15:30:00,43.05,43.07,42.94,42.98,1139297.0,31.0397,31.0541,30.9604,30.9893,1139297.0
2016-09-26 09:30:00,42.75,42.75,42.49,42.69,771297.0,30.8234,30.8234,30.636,30.7802,771297.0
2016-09-26 10:00:00,42.69,42.77,42.6,42.67,524476.0,30.7802,30.8378,30.7153,30.7657,524476.0
2016-09-26 10:30:00,42.67,42.78,42.67,42.71,349451.0,30.7657,30.8451,30.7657,30.7946,349451.0
2016-09-26 11:00:00,42.71,42.72,42.6,42.62,277826.0,30.7946,30.8018,30.7153,30.7297,277826.0
2016-09-26 11:30:00,42.61,42.66,42.54,42.61,473841.0,30.7225,30.7585,30.672,30.7225,473841.0
2016-09-26 12:00:00,42.61,42.67,42.57,42.65,525445.0,30.7225,30.7657,30.6936,30.7513,525445.0
2016-09-26 12:30:00,42.65,42.68,42.6,42.66,456966.0,30.7513,30.773,30.7153,30.7585,456966.0
2016-09-26 13:00:00,42.66,42.68,42.47,42.49,352906.0,30.7585,30.773,30.6215,30.636,352906.0
2016-09-26 13:30:00,42.48,42.53,42.4,42.52,476479.0,30.6288,30.6648,30.5711,30.6576,476479.0
2016-09-26 14:00:00,42.52,42.61,42.51,42.59,271676.0,30.6576,30.7225,30.6504,30.7081,271676.0
2016-09-26 14:30:00,42.59,42.6,42.5,42.55,397081.0,30.7081,30.7153,30.6432,30.6792,397081.0
2016-09-26 15:00:00,42.54,42.61,42.48,42.57,421788.0,30.672,30.7225,30.6288,30.6936,421788.0
2016-09-26 15:30:00,42.57,42.59,42.45,42.49,1446530.0,30.6936,30.7081,30.6071,30.636,1446530.0
2016-09-27 09:30:00,42.34,42.59,42.17,42.58,893331.0,30.5278,30.7081,30.4052,30.7009,893331.0
2016-09-27 10:00:00,42.58,42.72,42.58,42.67,412711.0,30.7009,30.8018,30.7009,30.7657,412711.0
2016-09-27 10:30:00,42.67,42.72,42.56,42.59,364921.0,30.7657,30.8018,30.6864,30.7081,364921.0
2016-09-27 11:00:00,42.6,42.79,42.58,42.77,223275.0,30.7153,30.8523,30.7009,30.8378,223275.0
2016-09-27 11:30:00,42.77,42.8,42.7,42.74,259443.0,30.8378,30.8595,30.7874,30.8162,259443.0
2016-09-27 12:00:00,42.73,42.84,42.66,42.83,602934.0,30.809,30.8883,30.7585,30.8811,602934.0
2016-09-27 12:30:00,42.83,42.85,42.76,42.84,265668.0,30.8811,30.8955,30.8306,30.8883,265668.0
2016-09-27 13:00:00,42.84,42.87,42.81,42.86,282706.0,30.8883,30.9099,30.8667,30.9027,282706.0
2016-09-27 13:30:00,42.85,42.9,42.85,42.87,230676.0,30.8955,30.9316,30.8955,30.9099,230676.0
2016-09-27 14:00:00,42.88,42.92,42.87,42.89,526096.0,30.9172,30.946,30.9099,30.9244,526096.0
2016-09-27 14:30:00,42.89,42.9,42.82,42.84,301766.0,30.9244,30.9316,30.8739,30.8883,301766.0
2016-09-27 15:00:00,42.84,42.89,42.83,42.86,440866.0,30.8883,30.9244,30.8811,30.9027,440866.0
2016-09-27 15:30:00,42.86,42.91,42.81,42.89,906013.0,30.9027,30.9388,30.8667,30.9244,906013.0
2016-09-28 09:30:00,42.79,42.97,42.59,42.68,666166.0,31.0541,31.1847,30.9089,30.9742,666166.0
2016-09-28 10:00:00,42.67,42.71,42.54,42.57,318433.0,30.967,30.996,30.8726,30.8944,318433.0
2016-09-28 10:30:00,42.58,42.63,42.43,42.47,218717.0,30.9017,30.9379,30.7928,30.8218,218717.0
2016-09-28 11:00:00,42.46,42.52,42.38,42.48,224266.0,30.8146,30.8581,30.7565,30.8291,224266.0
2016-09-28 11:30:00,42.47,42.49,42.41,42.46,168754.0,30.8218,30.8363,30.7783,30.8146,168754.0
2016-09-28 12:00:00,42.46,42.55,42.41,42.5,194794.0,30.8146,30.8799,30.7783,30.8436,194794.0
2016-09-28 12:30:00,42.5,42.51,42.44,42.44,185683.0,30.8436,30.8509,30.8,30.8,185683.0
2016-09-28 13:00:00,42.44,42.48,42.4,42.48,186825.0,30.8,30.8291,30.771,30.8291,186825.0
2016-09-28 13:30:00,42.48,42.57,42.47,42.52,172397.0,30.8291,30.8944,30.8218,30.8581,172397.0
2016-09-28 14:00:00,42.52,42.7,42.5,42.68,193970.0,30.8581,30.9887,30.8436,30.9742,193970.0
2016-09-28 14:30:00,42.68,42.74,42.62,42.69,275798.0,30.9742,31.0178,30.9307,30.9815,275798.0
2016-09-28 15:00:00,42.69,42.72,42.66,42.69,197357.0,30.9815,31.0033,30.9597,30.9815,197357.0
2016-09-28 15:30:00,42.69,42.84,42.67,42.79,766214.0,30.9815,31.0903,30.967,31.0541,766214.0
2016-09-29 09:30:00,42.66,43.01,42.66,43.0,483808.0,30.9597,31.2137,30.9597,31.2065,483808.0
2016-09-29 10:00:00,43.0,43.17,42.94,43.17,951984.0,31.2065,31.3298,31.1629,31.3298,951984.0
2016-09-29 10:30:00,43.17,43.2,43.12,43.12,301045.0,31.3298,31.3516,31.2935,31.2935,301045.0
2016-09-29 11:00:00,43.11,43.14,42.96,43.07,418702.0,31.2863,31.3081,31.1774,31.2573,418702.0
2016-09-29 11:30:00,43.09,43.14,43.06,43.13,242580.0,31.2718,31.3081,31.25,31.3008,242580.0
2016-09-29 12:00:00,43.14,43.24,43.13,43.19,380378.0,31.3081,31.3806,31.3008,31.3443,380378.0
2016-09-29 12:30:00,43.19,43.2,42.72,42.76,607032.0,31.3443,31.3516,31.0033,31.0323,607032.0
2016-09-29 13:00:00,42.75,42.8,42.61,42.63,824708.0,31.025,31.0613,30.9234,30.9379,824708.0
2016-09-29 13:30:00,42.63,42.68,42.35,42.41,444758.0,30.9379,30.9742,30.7347,30.7783,444758.0
2016-09-29 14:00:00,42.41,42.67,42.39,42.67,644675.0,30.7783,30.967,30.7638,30.967,644675.0
2016-09-29 14:30:00,42.67,42.69,42.6,42.66,254227.0,30.967,30.9815,30.9162,30.9597,254227.0
2016-09-29 15:00:00,42.65,42.66,42.51,42.6,362680.0,30.9525,30.9597,30.8509,30.9162,362680.0
2016-09-29 15:30:00,42.6,42.66,42.47,42.48,871189.0,30.9162,30.9597,30.8218,30.8291,871189.0
2016-09-30 09:30:00,42.7,42.91,42.58,42.66,552972.0,30.9887,31.1411,30.9017,30.9597,552972.0
2016-09-30 10:00:00,42.67,42.76,42.59,42.62,554741.0,30.967,31.0323,30.9089,30.9307,554741.0
2016-09-30 10:30:00,42.63,42.76,42.62,42.76,383057.0,30.9379,31.0323,30.9307,31.0323,383057.0
2016-09-30 11:00:00,42.76,42.99,42.75,42.93,362288.0,31.0323,31.1992,31.025,31.1557,362288.0
2016-09-30 11:30:00,42.93,42.97,42.83,42.86,297926.0,31.1557,31.1847,31.0831,31.1049,297926.0
2016-09-30 12:00:00,42.85,42.95,42.84,42.91,219084.0,31.0976,31.1702,31.0903,31.1411,219084.0
2016-09-30 12:30:00,42.91,42.96,42.84,42.84,249999.0,31.1411,31.1774,31.0903,31.0903,249999.0
2016-09-30 13:00:00,42.84,42.88,42.81,42.82,171530.0,31.0903,31.1194,31.0686,31.0758,171530.0
2016-09-30 13:30:00,42.82,42.91,42.8,42.89,315764.0,31.0758,31.1411,31.0613,31.1266,315764.0
2016-09-30 14:00:00,42.9,42.93,42.85,42.93,285764.0,31.1339,31.1557,31.0976,31.1557,285764.0
2016-09-30 14:30:00,42.93,43.07,42.93,43.05,428478.0,31.1557,31.2573,31.1557,31.2427,428478.0
2016-09-30 15:00:00,43.04,43.16,43.04,43.08,503399.0,31.2355,31.3226,31.2355,31.2645,503399.0
2016-09-30 15:30:00,43.08,43.11,42.87,42.88,1234245.0,31.2645,31.2863,31.1121,31.1194,1234245.0
2016-10-03 09:30:00,42.69,42.78,42.59,42.64,327418.0,30.9815,31.0468,30.9089,30.9452,327418.0
2016-10-03 10:00:00,42.65,42.76,42.64,42.67,291071.0,30.9525,31.0323,30.9452,30.967,291071.0
2016-10-03 10:30:00,42.67,42.82,42.65,42.77,278473.0,30.967,31.0758,30.9525,31.0395,278473.0
2016-10-03 11:00:00,42.78,42.82,42.72,42.79,207780.0,31.0468,31.0758,31.0033,31.0541,207780.0
2016-10-03 11:30:00,42.79,42.81,42.63,42.67,208855.0,31.0541,31.0686,30.9379,30.967,208855.0
2016-10-03 12:00:00,42.67,42.69,42.54,42.56,265990.0,30.967,30.9815,30.8726,30.8871,265990.0
2016-10-03 12:30:00,42.56,42.59,42.51,42.53,191431.0,30.8871,30.9089,30.8509,30.8654,191431.0
2016-10-03 13:00:00,42.54,42.59,42.45,42.58,260870.0,30.8726,30.9089,30.8073,30.9017,260870.0
2016-10-03 13:30:00,42.58,42.61,42.55,42.58,244132.0,30.9017,30.9234,30.8799,30.9017,244132.0
2016-10-03 14:00:00,42.58,42.63,42.57,42.59,209619.0,30.9017,30.9379,30.8944,30.9089,209619.0
2016-10-03 14:30:00,42.58,42.61,42.49,42.55,342095.0,30.9017,30.9234,30.8363,30.8799,342095.0
2016-10-03 15:00:00,42.55,42.62,42.52,42.56,450505.0,30.8799,30.9307,30.8581,30.8871,450505.0
2016-10-03 15:30:00,42.56,42.68,42.55,42.65,1034102.0,30.8871,30.9742,30.8799,30.9525,1034102.0
2016-10-04 09:30:00,42.74,42.76,42.55,42.67,703869.0,31.0178,31.0323,30.8799,30.967,703869.0
2016-10-04 10:00:00,42.67,42.71,42.5,42.65,522020.0,30.967,30.996,30.8436,30.9525,522020.0
2016-10-04 10:30:00,42.65,43.0,42.64,42.98,419260.0,30.9525,31.2065,30.9452,31.1919,419260.0
2016-10-04 11:00:00,42.99,43.0,42.75,42.94,543339.0,31.1992,31.2065,31.025,31.1629,543339.0
2016-10-04 11:30:00,42.93,43.15,42.91,43.05,709770.0,31.1557,31.3153,31.1411,31.2427,709770.0
2016-10-04 12:00:00,43.05,43.15,43.03,43.05,263423.0,31.2427,31.3153,31.2282,31.2427,263423.0
2016-10-04 12:30:00,43.05,43.05,42.89,42.9,346467.0,31.2427,31.2427,31.1266,31.1339,346467.0
2016-10-04 13:00:00,42.9,42.94,42.77,42.84,179018.0,31.1339,31.1629,31.0395,31.0903,179018.0
2016-10-04 13:30:00,42.84,42.89,42.79,42.85,286312.0,31.0903,31.1266,31.0541,31.0976,286312.0
2016-10-04 14:00:00,42.85,42.89,42.76,42.79,522783.0,31.0976,31.1266,31.0323,31.0541,522783.0
2016-10-04 14:30:00,42.79,42.85,42.72,42.73,759771.0,31.0541,31.0976,31.0033,31.0105,759771.0
2016-10-04 15:00:00,42.72,42.83,42.72,42.82,658640.0,31.0033,31.0831,31.0033,31.0758,658640.0
2016-10-04 15:30:00,42.82,42.86,42.77,42.84,1431503.0,31.0758,31.1049,31.0395,31.0903,1431503.0
2016-10-05 09:30:00,43.06,43.23,43.02,43.23,444802.0,31.25,31.3734,31.221,31.3734,444802.0
2016-10-05 10:00:00,43.22,43.5,43.21,43.46,745119.0,31.3661,31.5693,31.3589,31.5403,745119.0
2016-10-05 10:30:00,43.46,43.65,43.41,43.65,355654.0,31.5403,31.6782,31.504,31.6782,355654.0
2016-10-05 11:00:00,43.65,43.65,43.5,43.53,343375.0,31.6782,31.6782,31.5693,31.5911,343375.0
2016-10-05 11:30:00,43.54,43.6,43.5,43.55,279332.0,31.5984,31.6419,31.5693,31.6056,279332.0
2016-10-05 12:00:00,43.55,43.63,43.53,43.58,280110.0,31.6056,31.6637,31.5911,31.6274,280110.0
2016-10-05 12:30:00,43.59,43.62,43.56,43.59,206009.0,31.6346,31.6564,31.6129,31.6346,206009.0
2016-10-05 13:00:00,43.59,43.66,43.59,43.63,204295.0,31.6346,31.6854,31.6346,31.6637,204295.0
2016-10-05 13:30:00,43.64,43.75,43.62,43.69,351848.0,31.6709,31.7508,31.6564,31.7072,351848.0
2016-10-05 14:00:00,43.69,43.72,43.65,43.71,226507.0,31.7072,31.729,31.6782,31.7217,226507.0
2016-10-05 14:30:00,43.7,43.75,43.7,43.74,243620.0,31.7145,31.7508,31.7145,31.7435,243620.0
2016-10-05 15:00:00,43.74,43.81,43.69,43.71,619490.0,31.7435,31.7943,31.7072,31.7217,619490.0
2016-10-05 15:30:00,43.71,43.77,43.64,43.65,1588241.0,31.7217,31.7653,31.6709,31.6782,1588241.0
2016-10-06 09:30:00,43.75,43.9,43.45,43.52,736589.0,31.7508,31.8596,31.533,31.5838,736589.0
2016-10-06 10:00:00,43.51,43.62,43.46,43.51,658290.0,31.5766,31.6564,31.5403,31.5766,658290.0
2016-10-06 10:30:00,43.51,43.67,43.45,43.63,683392.0,31.5766,31.6927,31.533,31.6637,683392.0
2016-10-06 11:00:00,43.63,43.75,43.62,43.74,1212775.0,31.6637,31.7508,31.6564,31.7435,1212775.0
2016-10-06 11:30:00,43.75,43.8,43.67,43.68,721132.0,31.7508,31.787,31.6927,31.7,721132.0
2016-10-06 12:00:00,43.69,43.75,43.67,43.75,690102.0,31.7072,31.7508,31.6927,31.7508,690102.0
2016-10-06 12:30:00,43.75,43.88,43.74,43.85,456497.0,31.7508,31.8451,31.7435,31.8233,456497.0
2016-10-06 13:00:00,43.86,43.91,43.73,43.86,814967.0,31.8306,31.8669,31.7362,31.8306,814967.0
2016-10-06 13:30:00,43.85,44.0,43.83,43.96,1158308.0,31.8233,31.9322,31.8088,31.9032,1158308.0
2016-10-06 14:00:00,43.95,43.99,43.89,43.89,561301.0,31.8959,31.9249,31.8524,31.8524,561301.0
2016-10-06 14:30:00,43.89,43.9,43.78,43.79,403987.0,31.8524,31.8596,31.7725,31.7798,403987.0
2016-10-06 15:00:00,43.79,43.93,43.78,43.9,634530.0,31.7798,31.8814,31.7725,31.8596,634530.0
2016-10-06 15:30:00,43.9,43.9,43.82,43.88,1855674.0,31.8596,31.8596,31.8016,31.8451,1855674.0
2016-10-07 09:30:00,43.89,43.96,43.39,43.51,741142.0,31.8524,31.9032,31.4895,31.5766,741142.0
2016-10-07 10:00:00,43.5,43.68,43.48,43.56,521477.0,31.5693,31.7,31.5548,31.6129,521477.0
2016-10-07 10:30:00,43.55,43.71,43.52,43.68,457499.0,31.6056,31.7217,31.5838,31.7,457499.0
2016-10-07 11:00:00,43.67,43.73,43.61,43.64,249164.0,31.6927,31.7362,31.6492,31.6709,249164.0
2016-10-07 11:30:00,43.64,43.67,43.41,43.53,379658.0,31.6709,31.6927,31.504,31.5911,379658.0
2016-10-07 12:00:00,43.54,43.65,43.52,43.58,377983.0,31.5984,31.6782,31.5838,31.6274,377983.0
2016-10-07 12:30:00,43.58,43.66,43.53,43.65,252283.0,31.6274,31.6854,31.5911,31.6782,252283.0
2016-10-07 13:00:00,43.64,43.67,43.55,43.66,138428.0,31.6709,31.6927,31.6056,31.6854,138428.0
2016-10-07 13:30:00,43.66,43.76,43.64,43.71,230535.0,31.6854,31.758,31.6709,31.7217,230535.0
2016-10-07 14:00:00,43.7,43.82,43.69,43.69,346152.0,31.7145,31.8016,31.7072,31.7072,346152.0
2016-10-07 14:30:00,43.69,43.73,43.65,43.7,387847.0,31.7072,31.7362,31.6782,31.7145,387847.0
2016-10-07 15:00:00,43.7,43.73,43.66,43.73,343067.0,31.7145,31.7362,31.6854,31.7362,343067.0
2016-10-07 15:30:00,43.73,43.81,43.68,43.69,1218463.0,31.7362,31.7943,31.7,31.7072,1218463.0
2016-10-10 09:30:00,43.92,43.99,43.72,43.95,583122.0,31.8741,31.9249,31.729,31.8959,583122.0
2016-10-10 10:00:00,43.95,43.97,43.79,43.81,379040.0,31.8959,31.9104,31.7798,31.7943,379040.0
2016-10-10 10:30:00,43.81,43.91,43.81,43.88,265231.0,31.7943,31.8669,31.7943,31.8451,265231.0
2016-10-10 11:00:00,43.88,43.88,43.74,43.79,379337.0,31.8451,31.8451,31.7435,31.7798,379337.0
2016-10-10 11:30:00,43.8,43.81,43.69,43.71,307351.0,31.787,31.7943,31.7072,31.7217,307351.0
2016-10-10 12:00:00,43.71,43.76,43.67,43.71,145481.0,31.7217,31.758,31.6927,31.7217,145481.0
2016-10-10 12:30:00,43.71,43.82,43.7,43.79,198788.0,31.7217,31.8016,31.7145,31.7798,198788.0
2016-10-10 13:00:00,43.8,43.86,43.79,43.83,92667.0,31.787,31.8306,31.7798,31.8088,92667.0
2016-10-10 13:30:00,43.84,43.86,43.75,43.75,106897.0,31.8161,31.8306,31.7508,31.7508,106897.0
2016-10-10 14:00:00,43.75,43.78,43.7,43.75,215788.0,31.7508,31.7725,31.7145,31.7508,215788.0
2016-10-10 14:30:00,43.75,43.8,43.73,43.77,208322.0,31.7508,31.787,31.7362,31.7653,208322.0
2016-10-10 15:00:00,43.77,43.81,43.76,43.8,358794.0,31.7653,31.7943,31.758,31.787,358794.0
2016-10-10 15:30:00,43.8,43.81,43.73,43.79,903690.0,31.787,31.7943,31.7362,31.7798,903690.0
2016-10-11 09:30:00,43.79,43.84,43.64,43.81,554004.0,31.7798,31.8161,31.6709,31.7943,554004.0
2016-10-11 10:00:00,43.8,43.81,43.56,43.59,456503.0,31.787,31.7943,31.6129,31.6346,456503.0
2016-10-11 10:30:00,43.59,43.64,43.39,43.4,391091.0,31.6346,31.6709,31.4895,31.4968,391091.0
2016-10-11 11:00:00,43.4,43.48,43.31,43.32,246897.0,31.4968,31.5548,31.4314,31.4387,246897.0
2016-10-11 11:30:00,43.34,43.39,43.25,43.37,157579.0,31.4532,31.4895,31.3879,31.475,157579.0
2016-10-11 12:00:00,43.37,43.37,43.27,43.3,170811.0,31.475,31.475,31.4024,31.4242,170811.0
2016-10-11 12:30:00,43.3,43.41,43.25,43.37,214307.0,31.4242,31.504,31.3879,31.475,214307.0
2016-10-11 13:00:00,43.37,43.38,43.19,43.31,232866.0,31.475,31.4822,31.3443,31.4314,232866.0
2016-10-11 13:30:00,43.31,43.34,43.2,43.22,282601.0,31.4314,31.4532,31.3516,31.3661,282601.0
2016-10-11 14:00:00,43.21,43.24,43.06,43.14,303931.0,31.3589,31.3806,31.25,31.3081,303931.0
2016-10-11 14:30:00,43.14,43.21,43.1,43.18,298002.0,31.3081,31.3589,31.279,31.3371,298002.0
2016-10-11 15:00:00,43.18,43.29,43.14,43.24,353972.0,31.3371,31.4169,31.3081,31.3806,353972.0
2016-10-11 15:30:00,43.24,43.31,43.22,43.29,1032650.0,31.3806,31.4314,31.3661,31.4169,1032650.0
2016-10-12 09:30:00,43.36,43.56,43.28,43.56,580965.0,31.4677,31.6129,31.4097,31.6129,580965.0
2016-10-12 10:00:00,43.55,43.68,43.51,43.66,246542.0,31.6056,31.7,31.5766,31.6854,246542.0
2016-10-12 10:30:00,43.66,43.67,43.49,43.52,175275.0,31.6854,31.6927,31.5621,31.5838,175275.0
2016-10-12 11:00:00,43.51,43.54,43.41,43.44,249525.0,31.5766,31.5984,31.504,31.5258,249525.0
2016-10-12 11:30:00,43.44,43.49,43.41,43.41,109542.0,31.5258,31.5621,31.504,31.504,109542.0
2016-10-12 12:00:00,43.42,43.49,43.37,43.46,147827.0,31.5113,31.5621,31.475,31.5403,147827.0
2016-10-12 12:30:00,43.46,43.51,43.45,43.47,118266.0,31.5403,31.5766,31.533,31.5476,118266.0
2016-10-12 13:00:00,43.48,43.49,43.42,43.48,139560.0,31.5548,31.5621,31.5113,31.5548,139560.0
2016-10-12 13:30:00,43.48,43.49,43.38,43.43,141458.0,31.5548,31.5621,31.4822,31.5185,141458.0
2016-10-12 14:00:00,43.43,43.5,43.35,43.39,208666.0,31.5185,31.5693,31.4605,31.4895,208666.0
2016-10-12 14:30:00,43.39,43.43,43.36,43.37,179755.0,31.4895,31.5185,31.4677,31.475,179755.0
2016-10-12 15:00:00,43.37,43.41,43.35,43.37,208939.0,31.475,31.504,31.4605,31.475,208939.0
2016-10-12 15:30:00,43.37,43.44,43.31,43.39,713057.0,31.475,31.5258,31.4314,31.4895,713057.0
2016-10-13 09:30:00,43.01,43.01,42.68,42.75,751273.0,31.2137,31.2137,30.9742,31.025,751273.0
2016-10-13 10:00:00,42.75,42.78,42.59,42.6,375324.0,31.025,31.0468,30.9089,30.9162,375324.0
2016-10-13 10:30:00,42.6,42.62,42.37,42.48,584607.0,30.9162,30.9307,30.7492,30.8291,584607.0
2016-10-13 11:00:00,42.48,42.55,42.38,42.49,230371.0,30.8291,30.8799,30.7565,30.8363,230371.0
2016-10-13 11:30:00,42.49,42.54,42.43,42.51,271816.0,30.8363,30.8726,30.7928,30.8509,271816.0
2016-10-13 12:00:00,42.51,42.64,42.49,42.58,339263.0,30.8509,30.9452,30.8363,30.9017,339263.0
2016-10-13 12:30:00,42.57,42.74,42.57,42.67,232369.0,30.8944,31.0178,30.8944,30.967,232369.0
2016-10-13 13:00:00,42.68,42.7,42.63,42.67,145442.0,30.9742,30.9887,30.9379,30.967,145442.0
2016-10-13 13:30:00,42.68,42.82,42.61,42.82,199644.0,30.9742,31.0758,30.9234,31.0758,199644.0
2016-10-13 14:00:00,42.82,42.83,42.72,42.76,260964.0,31.0758,31.0831,31.0033,31.0323,260964.0
2016-10-13 14:30:00,42.76,42.86,42.73,42.85,194704.0,31.0323,31.1049,31.0105,31.0976,194704.0
2016-10-13 15:00:00,42.86,42.9,42.81,42.83,446905.0,31.1049,31.1339,31.0686,31.0831,446905.0
2016-10-13 15:30:00,42.83,42.89,42.76,42.87,1102705.0,31.0831,31.1266,31.0323,31.1121,1102705.0
2016-10-14 09:30:00,43.32,43.44,43.19,43.2,812830.0,31.4387,31.5258,31.3443,31.3516,812830.0
2016-10-14 10:00:00,43.19,43.26,43.09,43.1,351757.0,31.3443,31.3951,31.2718,31.279,351757.0
2016-10-14 10:30:00,43.1,43.16,42.99,43.05,408031.0,31.279,31.3226,31.1992,31.2427,408031.0
2016-10-14 11:00:00,43.04,43.05,42.88,42.95,271565.0,31.2355,31.2427,31.1194,31.1702,271565.0
2016-10-14 11:30:00,42.95,42.96,42.86,42.87,299204.0,31.1702,31.1774,31.1049,31.1121,299204.0
2016-10-14 12:00:00,42.86,42.87,42.72,42.8,287710.0,31.1049,31.1121,31.0033,31.0613,287710.0
2016-10-14 12:30:00,42.8,42.9,42.8,42.86,156591.0,31.0613,31.1339,31.0613,31.1049,156591.0
2016-10-14 13:00:00,42.86,42.92,42.8,42.89,208975.0,31.1049,31.1484,31.0613,31.1266,208975.0
2016-10-14 13:30:00,42.9,42.94,42.84,42.88,188628.0,31.1339,31.1629,31.0903,31.1194,188628.0
2016-10-14 14:00:00,42.87,42.95,42.79,42.95,267588.0,31.1121,31.1702,31.0541,31.1702,267588.0
2016-10-14 14:30:00,42.95,42.97,42.84,42.87,230315.0,31.1702,31.1847,31.0903,31.1121,230315.0
2016-10-14 15:00:00,42.87,42.93,42.84,42.92,278255.0,31.1121,31.1557,31.0903,31.1484,278255.0
2016-10-14 15:30:00,42.93,43.02,42.85,42.85,1064193.0,31.1557,31.221,31.0976,31.0976,1064193.0
2016-10-17 09:30:00,42.88,43.0,42.78,42.84,495871.0,31.1194,31.2065,31.0468,31.0903,495871.0
2016-10-17 10:00:00,42.85,43.07,42.81,43.04,354583.0,31.0976,31.2573,31.0686,31.2355,354583.0
2016-10-17 10:30:00,43.05,43.05,42.8,42.85,344824.0,31.2427,31.2427,31.0613,31.0976,344824.0
2016-10-17 11:00:00,42.84,42.88,42.7,42.73,314040.0,31.0903,31.1194,30.9887,31.0105,314040.0
2016-10-17 11:30:00,42.73,42.82,42.71,42.82,198695.0,31.0105,31.0758,30.996,31.0758,198695.0
2016-10-17 12:00:00,42.82,42.82,42.67,42.68,181572.0,31.0758,31.0758,30.967,30.9742,181572.0
2016-10-17 12:30:00,42.68,42.75,42.64,42.65,184329.0,30.9742,31.025,30.9452,30.9525,184329.0
2016-10-17 13:00:00,42.65,42.68,42.57,42.6,220490.0,30.9525,30.9742,30.8944,30.9162,220490.0
2016-10-17 13:30:00,42.61,42.63,42.52,42.52,190830.0,30.9234,30.9379,30.8581,30.8581,190830.0
2016-10-17 14:00:00,42.53,42.65,42.53,42.63,221895.0,30.8654,30.9525,30.8654,30.9379,221895.0
2016-10-17 14:30:00,42.62,42.73,42.58,42.72,293895.0,30.9307,31.0105,30.9017,31.0033,293895.0
2016-10-17 15:00:00,42.73,42.74,42.67,42.73,402651.0,31.0105,31.0178,30.967,31.0105,402651.0
2016-10-17 15:30:00,42.73,42.75,42.69,42.71,894972.0,31.0105,31.025,30.9815,30.996,894972.0
2016-10-18 09:30:00,43.14,43.2,42.9,42.97,412641.0,31.3081,31.3516,31.1339,31.1847,412641.0
2016-10-18 10:00:00,42.97,43.04,42.83,42.84,477518.0,31.1847,31.2355,31.0831,31.0903,477518.0
2016-10-18 10:30:00,42.85,42.96,42.85,42.86,133328.0,31.0976,31.1774,31.0976,31.1049,133328.0
2016-10-18 11:00:00,42.87,43.04,42.87,43.02,251444.0,31.1121,31.2355,31.1121,31.221,251444.0
2016-10-18 11:30:00,43.02,43.03,42.94,42.99,199738.0,31.221,31.2282,31.1629,31.1992,199738.0
2016-10-18 12:00:00,42.99,43.03,42.97,43.01,264437.0,31.1992,31.2282,31.1847,31.2137,264437.0
2016-10-18 12:30:00,43.01,43.05,42.98,43.02,245203.0,31.2137,31.2427,31.1919,31.221,245203.0
2016-10-18 13:00:00,43.02,43.13,42.99,43.1,370957.0,31.221,31.3008,31.1992,31.279,370957.0
2016-10-18 13:30:00,43.1,43.13,43.04,43.12,552416.0,31.279,31.3008,31.2355,31.2935,552416.0
2016-10-18 14:00:00,43.12,43.13,43.05,43.08,267125.0,31.2935,31.3008,31.2427,31.2645,267125.0
2016-10-18 14:30:00,43.08,43.1,43.04,43.07,199490.0,31.2645,31.279,31.2355,31.2573,199490.0
2016-10-18 15:00:00,43.07,43.11,43.05,43.07,491580.0,31.2573,31.2863,31.2427,31.2573,491580.0
2016-10-18 15:30:00,43.07,43.1,42.99,42.99,1804395.0,31.2573,31.279,31.1992,31.1992,1804395.0
2016-10-19 09:30:00,44.19,44.19,42.85,43.41,1140947.0,32.0701,32.0701,31.0976,31.504,1140947.0
2016-10-19 10:00:00,43.41,43.41,43.16,43.34,976973.0,31.504,31.504,31.3226,31.4532,976973.0
2016-10-19 10:30:00,43.34,43.57,43.31,43.37,866312.0,31.4532,31.6201,31.4314,31.475,866312.0
2016-10-19 11:00:00,43.38,43.46,43.37,43.43,448672.0,31.4822,31.5403,31.475,31.5185,448672.0
2016-10-19 11:30:00,43.43,43.45,43.25,43.37,468388.0,31.5185,31.533,31.3879,31.475,468388.0
2016-10-19 12:00:00,43.37,43.43,43.35,43.4,1181572.0,31.475,31.5185,31.4605,31.4968,1181572.0
2016-10-19 12:30:00,43.4,43.68,43.39,43.55,761585.0,31.4968,31.7,31.4895,31.6056,761585.0
2016-10-19 13:00:00,43.56,43.69,43.54,43.67,368386.0,31.6129,31.7072,31.5984,31.6927,368386.0
2016-10-19 13:30:00,43.68,43.77,43.66,43.77,345898.0,31.7,31.7653,31.6854,31.7653,345898.0
2016-10-19 14:00:00,43.77,43.81,43.63,43.71,424387.0,31.7653,31.7943,31.6637,31.7217,424387.0
2016-10-19 14:30:00,43.71,43.78,43.7,43.76,329334.0,31.7217,31.7725,31.7145,31.758,329334.0
2016-10-19 15:00:00,43.76,43.82,43.74,43.78,490372.0,31.758,31.8016,31.7435,31.7725,490372.0
2016-10-19 15:30:00,43.78,43.79,43.56,43.59,1321326.0,31.7725,31.7798,31.6129,31.6346,1321326.0
2016-10-20 09:30:00,43.59,44.0,43.52,43.97,831281.0,31.6346,31.9322,31.5838,31.9104,831281.0
2016-10-20 10:00:00,43.97,44.05,43.85,43.88,797916.0,31.9104,31.9685,31.8233,31.8451,797916.0
2016-10-20 10:30:00,43.89,43.89,43.72,43.76,752589.0,31.8524,31.8524,31.729,31.758,752589.0
2016-10-20 11:00:00,43.76,43.88,43.72,43.8,678821.0,31.758,31.8451,31.729,31.787,678821.0
2016-10-20 11:30:00,43.8,43.86,43.72,43.85,343154.0,31.787,31.8306,31.729,31.8233,343154.0
2016-10-20 12:00:00,43.86,43.96,43.84,43.96,303844.0,31.8306,31.9032,31.8161,31.9032,303844.0
2016-10-20 12:30:00,43.96,43.99,43.88,43.92,287197.0,31.9032,31.9249,31.8451,31.8741,287197.0
2016-10-20 13:00:00,43.92,44.0,43.91,43.98,240684.0,31.8741,31.9322,31.8669,31.9177,240684.0
2016-10-20 13:30:00,43.98,44.04,43.95,44.02,402130.0,31.9177,31.9612,31.8959,31.9467,402130.0
2016-10-20 14:00:00,44.01,44.07,43.97,43.99,517978.0,31.9394,31.983,31.9104,31.9249,517978.0
2016-10-20 14:30:00,44.0,44.05,43.93,44.0,341024.0,31.9322,31.9685,31.8814,31.9322,341024.0
2016-10-20 15:00:00,44.01,44.09,43.99,44.01,606602.0,31.9394,31.9975,31.9249,31.9394,606602.0
2016-10-20 15:30:00,44.0,44.03,43.95,43.95,1556544.0,31.9322,31.954,31.8959,31.8959,1556544.0
2016-10-21 09:30:00,43.59,43.76,43.5,43.63,1100148.0,31.6346,31.758,31.5693,31.6637,1100148.0
2016-10-21 10:00:00,43.63,43.73,43.6,43.7,384278.0,31.6637,31.7362,31.6419,31.7145,384278.0
2016-10-21 10:30:00,43.7,43.73,43.65,43.7,355055.0,31.7145,31.7362,31.6782,31.7145,355055.0
2016-10-21 11:00:00,43.69,43.72,43.6,43.62,300402.0,31.7072,31.729,31.6419,31.6564,300402.0
2016-10-21 11:30:00,43.62,43.81,43.59,43.75,350059.0,31.6564,31.7943,31.6346,31.7508,350059.0
2016-10-21 12:00:00,43.75,43.79,43.72,43.75,302456.0,31.7508,31.7798,31.729,31.7508,302456.0
2016-10-21 12:30:00,43.75,43.83,43.71,43.74,245706.0,31.7508,31.8088,31.7217,31.7435,245706.0
2016-10-21 13:00:00,43.75,43.77,43.72,43.74,275303.0,31.7508,31.7653,31.729,31.7435,275303.0
2016-10-21 13:30:00,43.74,43.75,43.7,43.71,291154.0,31.7435,31.7508,31.7145,31.7217,291154.0
2016-10-21 14:00:00,43.7,43.74,43.66,43.74,317009.0,31.7145,31.7435,31.6854,31.7435,317009.0
2016-10-21 14:30:00,43.74,43.86,43.73,43.86,252066.0,31.7435,31.8306,31.7362,31.8306,252066.0
2016-10-21 15:00:00,43.86,43.89,43.84,43.84,342350.0,31.8306,31.8524,31.8161,31.8161,342350.0
2016-10-21 15:30:00,43.84,43.88,43.81,43.85,874611.0,31.8161,31.8451,31.7943,31.8233,874611.0
2016-10-24 09:30:00,44.08,44.15,44.03,44.1,583009.0,31.9902,32.0411,31.954,32.0048,583009.0
2016-10-24 10:00:00,44.1,44.11,43.97,43.98,483735.0,32.0048,32.012,31.9104,31.9177,483735.0
2016-10-24 10:30:00,43.98,44.07,43.94,44.05,286415.0,31.9177,31.983,31.8886,31.9685,286415.0
2016-10-24 11:00:00,44.05,44.1,44.03,44.07,210536.0,31.9685,32.0048,31.954,31.983,210536.0
2016-10-24 11:30:00,44.07,44.09,44.03,44.06,188023.0,31.983,31.9975,31.954,31.9757,188023.0
2016-10-24 12:00:00,44.05,44.07,44.01,44.03,232577.0,31.9685,31.983,31.9394,31.954,232577.0
2016-10-24 12:30:00,44.02,44.02,43.97,44.01,284379.0,31.9467,31.9467,31.9104,31.9394,284379.0
2016-10-24 13:00:00,44.01,44.04,43.98,44.04,137265.0,31.9394,31.9612,31.9177,31.9612,137265.0
2016-10-24 13:30:00,44.04,44.08,44.01,44.07,174349.0,31.9612,31.9902,31.9394,31.983,174349.0
2016-10-24 14:00:00,44.07,44.1,44.05,44.08,267322.0,31.983,32.0048,31.9685,31.9902,267322.0
2016-10-24 14:30:00,44.07,44.11,44.06,44.09,235068.0,31.983,32.012,31.9757,31.9975,235068.0
2016-10-24 15:00:00,44.08,44.11,44.03,44.05,383102.0,31.9902,32.012,31.954,31.9685,383102.0
2016-10-24 15:30:00,44.04,44.1,44.01,44.02,805075.0,31.9612,32.0048,31.9394,31.9467,805075.0
2016-10-25 09:30:00,43.96,44.17,43.93,44.09,482649.0,31.9032,32.0556,31.8814,31.9975,482649.0
2016-10-25 10:00:00,44.09,44.16,44.08,44.09,507075.0,31.9975,32.0483,31.9902,31.9975,507075.0
2016-10-25 10:30:00,44.09,44.1,43.85,43.9,704820.0,31.9975,32.0048,31.8233,31.8596,704820.0
2016-10-25 11:00:00,43.9,43.97,43.86,43.94,331570.0,31.8596,31.9104,31.8306,31.8886,331570.0
2016-10-25 11:30:00,43.94,43.99,43.92,43.93,181896.0,31.8886,31.9249,31.8741,31.8814,181896.0
2016-10-25 12:00:00,43.94,43.96,43.87,43.93,260111.0,31.8886,31.9032,31.8378,31.8814,260111.0
2016-10-25 12:30:00,43.93,43.97,43.91,43.95,176117.0,31.8814,31.9104,31.8669,31.8959,176117.0
2016-10-25 13:00:00,43.94,43.98,43.91,43.93,240357.0,31.8886,31.9177,31.8669,31.8814,240357.0
2016-10-25 13:30:00,43.92,43.95,43.87,43.89,295382.0,31.8741,31.8959,31.8378,31.8524,295382.0
2016-10-25 14:00:00,43.89,43.92,43.88,43.89,317001.0,31.8524,31.8741,31.8451,31.8524,317001.0
2016-10-25 14:30:00,43.89,43.9,43.82,43.82,334141.0,31.8524,31.8596,31.8016,31.8016,334141.0
2016-10-25 15:00:00,43.82,43.86,43.78,43.84,416142.0,31.8016,31.8306,31.7725,31.8161,416142.0
2016-10-25 15:30:00,43.84,43.88,43.82,43.86,608423.0,31.8161,31.8451,31.8016,31.8306,608423.0
2016-10-26 09:30:00,43.72,44.1,43.7,43.97,526288.0,31.729,32.0048,31.7145,31.9104,526288.0
2016-10-26 10:00:00,43.98,44.07,43.93,44.05,393074.0,31.9177,31.983,31.8814,31.9685,393074.0
2016-10-26 10:30:00,44.05,44.18,44.05,44.17,336031.0,31.9685,32.0628,31.9685,32.0556,336031.0
2016-10-26 11:00:00,44.16,44.27,44.15,44.21,416465.0,32.0483,32.1281,32.0411,32.0846,416465.0
2016-10-26 11:30:00,44.21,44.28,44.19,44.26,306074.0,32.0846,32.1354,32.0701,32.1209,306074.0
2016-10-26 12:00:00,44.26,44.32,44.21,44.31,245215.0,32.1209,32.1644,32.0846,32.1572,245215.0
2016-10-26 12:30:00,44.31,44.37,44.29,44.32,184884.0,32.1572,32.2007,32.1427,32.1644,184884.0
2016-10-26 13:00:00,44.32,44.36,44.28,44.31,309092.0,32.1644,32.1935,32.1354,32.1572,309092.0
2016-10-26 13:30:00,44.32,44.33,44.23,44.27,293771.0,32.1644,32.1717,32.0991,32.1281,293771.0
2016-10-26 14:00:00,44.26,44.28,44.2,44.2,302526.0,32.1209,32.1354,32.0773,32.0773,302526.0
2016-10-26 14:30:00,44.21,44.26,44.19,44.23,334141.0,32.0846,32.1209,32.0701,32.0991,334141.0
2016-10-26 15:00:00,44.24,44.32,44.2,44.28,288892.0,32.1064,32.1644,32.0773,32.1354,288892.0
2016-10-26 15:30:00,44.28,44.3,44.17,44.23,1177902.0,32.1354,32.1499,32.0556,32.0991,1177902.0
2016-10-27 09:30:00,44.43,44.6,44.38,44.6,877023.0,32.2443,32.3676,32.208,32.3676,877023.0
2016-10-27 10:00:00,44.6,44.76,44.52,44.7,1698378.0,32.3676,32.4837,32.3096,32.4402,1698378.0
2016-10-27 10:30:00,44.71,44.89,44.69,44.85,1670992.0,32.4475,32.5781,32.4329,32.5491,1670992.0
2016-10-27 11:00:00,44.84,44.95,44.77,44.87,830820.0,32.5418,32.6216,32.491,32.5636,830820.0
2016-10-27 11:30:00,44.87,45.13,44.84,45.13,829096.0,32.5636,32.7523,32.5418,32.7523,829096.0
2016-10-27 12:00:00,45.12,45.14,45.03,45.05,923492.0,32.745,32.7595,32.6797,32.6942,923492.0
2016-10-27 12:30:00,45.05,45.06,45.0,45.03,469125.0,32.6942,32.7015,32.6579,32.6797,469125.0
2016-10-27 13:00:00,45.03,45.06,44.93,44.94,704757.0,32.6797,32.7015,32.6071,32.6144,704757.0
2016-10-27 13:30:00,44.93,45.01,44.9,44.98,336374.0,32.6071,32.6652,32.5853,32.6434,336374.0
2016-10-27 14:00:00,44.98,45.04,44.92,45.03,489990.0,32.6434,32.687,32.5999,32.6797,489990.0
2016-10-27 14:30:00,45.02,45.03,44.95,44.99,236716.0,32.6724,32.6797,32.6216,32.6507,236716.0
2016-10-27 15:00:00,44.98,45.0,44.82,44.89,720455.0,32.6434,32.6579,32.5273,32.5781,720455.0
2016-10-27 15:30:00,44.89,44.89,44.69,44.7,1721155.0,32.5781,32.5781,32.4329,32.4402,1721155.0
2016-10-28 09:30:00,44.79,44.91,44.66,44.76,912013.0,32.5055,32.5926,32.4112,32.4837,912013.0
2016-10-28 10:00:00,44.76,44.79,44.58,44.74,944189.0,32.4837,32.5055,32.3531,32.4692,944189.0
2016-10-28 10:30:00,44.73,44.83,44.7,44.75,364802.0,32.462,32.5345,32.4402,32.4765,364802.0
2016-10-28 11:00:00,44.75,44.84,44.74,44.82,595767.0,32.4765,32.5418,32.4692,32.5273,595767.0
2016-10-28 11:30:00,44.82,44.87,44.8,44.84,310469.0,32.5273,32.5636,32.5128,32.5418,310469.0
2016-10-28 12:00:00,44.84,44.88,44.82,44.85,223359.0,32.5418,32.5708,32.5273,32.5491,223359.0
2016-10-28 12:30:00,44.85,44.86,44.79,44.79,409864.0,32.5491,32.5563,32.5055,32.5055,409864.0
2016-10-28 13:00:00,44.79,44.81,44.6,44.64,977486.0,32.5055,32.52,32.3676,32.3967,977486.0
2016-10-28 13:30:00,44.64,44.66,44.41,44.42,586139.0,32.3967,32.4112,32.2297,32.237,586139.0
2016-10-28 14:00:00,44.43,44.68,44.39,44.62,676840.0,32.2443,32.4257,32.2152,32.3821,676840.0
2016-10-28 14:30:00,44.63,44.73,44.59,44.71,408104.0,32.3894,32.462,32.3604,32.4475,408104.0
2016-10-28 15:00:00,44.71,44.75,44.61,44.71,444511.0,32.4475,32.4765,32.3749,32.4475,444511.0
2016-10-28 15:30:00,44.71,44.71,44.61,44.64,855165.0,32.4475,32.4475,32.3749,32.3967,855165.0
2016-10-31 09:30:00,44.82,44.84,44.69,44.71,564878.0,32.5273,32.5418,32.4329,32.4475,564878.0
2016-10-31 10:00:00,44.71,44.91,44.69,44.89,341762.0,32.4475,32.5926,32.4329,32.5781,341762.0
2016-10-31 10:30:00,44.89,44.89,44.74,44.77,312600.0,32.5781,32.5781,32.4692,32.491,312600.0
2016-10-31 11:00:00,44.77,44.87,44.75,44.87,449482.0,32.491,32.5636,32.4765,32.5636,449482.0
2016-10-31 11:30:00,44.87,44.92,44.82,44.89,900189.0,32.5636,32.5999,32.5273,32.5781,900189.0
2016-10-31 12:00:00,44.9,44.96,44.87,44.91,283707.0,32.5853,32.6289,32.5636,32.5926,283707.0
2016-10-31 12:30:00,44.91,44.92,44.86,44.88,344421.0,32.5926,32.5999,32.5563,32.5708,344421.0
2016-10-31 13:00:00,44.89,44.9,44.81,44.82,207543.0,32.5781,32.5853,32.52,32.5273,207543.0
2016-10-31 13:30:00,44.82,44.86,44.81,44.81,186964.0,32.5273,32.5563,32.52,32.52,186964.0
2016-10-31 14:00:00,44.81,44.83,44.77,44.78,254575.0,32.52,32.5345,32.491,32.4983,254575.0
2016-10-31 14:30:00,44.79,44.83,44.77,44.8,361951.0,32.5055,32.5345,32.491,32.5128,361951.0
2016-10-31 15:00:00,44.8,44.89,44.77,44.88,611928.0,32.5128,32.5781,32.491,32.5708,611928.0
2016-10-31 15:30:00,44.88,44.89,44.73,44.76,1048975.0,32.5708,32.5781,32.462,32.4837,1048975.0
2016-11-01 09:30:00,44.88,45.0,44.79,44.89,652456.0,32.5708,32.6579,32.5055,32.5781,652456.0
2016-11-01 10:00:00,44.89,44.91,44.78,44.79,773349.0,32.5781,32.5926,32.4983,32.5055,773349.0
2016-11-01 10:30:00,44.78,44.82,44.59,44.71,1171113.0,32.4983,32.5273,32.3604,32.4475,1171113.0
2016-11-01 11:00:00,44.71,44.71,44.55,44.55,628093.0,32.4475,32.4475,32.3313,32.3313,628093.0
2016-11-01 11:30:00,44.55,44.6,44.43,44.46,510718.0,32.3313,32.3676,32.2443,32.266,510718.0
2016-11-01 12:00:00,44.46,44.5,44.35,44.35,258724.0,32.266,32.2951,32.1862,32.1862,258724.0
2016-11-01 12:30:00,44.36,44.44,44.33,44.43,337004.0,32.1935,32.2515,32.1717,32.2443,337004.0
2016-11-01 13:00:00,44.43,44.47,44.33,44.4,254125.0,32.2443,32.2733,32.1717,32.2225,254125.0
2016-11-01 13:30:00,44.39,44.4,44.2,44.33,707992.0,32.2152,32.2225,32.0773,32.1717,707992.0
2016-11-01 14:00:00,44.32,44.33,44.1,44.22,502230.0,32.1644,32.1717,32.0048,32.0919,502230.0
2016-11-01 14:30:00,44.22,44.35,44.2,44.22,540630.0,32.0919,32.1862,32.0773,32.0919,540630.0
2016-11-01 15:00:00,44.22,44.42,44.18,44.41,591960.0,32.0919,32.237,32.0628,32.2297,591960.0
2016-11-01 15:30:00,44.41,44.55,44.36,44.46,1481940.0,32.2297,32.3313,32.1935,32.266,1481940.0
2016-11-02 09:30:00,44.24,44.33,44.11,44.21,745684.0,32.1064,32.1717,32.012,32.0846,745684.0
2016-11-02 10:00:00,44.22,44.28,44.07,44.12,416244.0,32.0919,32.1354,31.983,32.0193,416244.0
2016-11-02 10:30:00,44.11,44.18,44.02,44.05,472261.0,32.012,32.0628,31.9467,31.9685,472261.0
2016-11-02 11:00:00,44.05,44.2,44.04,44.16,315093.0,31.9685,32.0773,31.9612,32.0483,315093.0
2016-11-02 11:30:00,44.15,44.15,44.04,44.08,363202.0,32.0411,32.0411,31.9612,31.9902,363202.0
2016-11-02 12:00:00,44.08,44.17,44.05,44.14,240883.0,31.9902,32.0556,31.9685,32.0338,240883.0
2016-11-02 12:30:00,44.15,44.18,44.12,44.15,294226.0,32.0411,32.0628,32.0193,32.0411,294226.0
2016-11-02 13:00:00,44.15,44.16,43.98,44.04,259277.0,32.0411,32.0483,31.9177,31.9612,259277.0
2016-11-02 13:30:00,44.04,44.16,43.98,44.12,247820.0,31.9612,32.0483,31.9177,32.0193,247820.0
2016-11-02 14:00:00,44.13,44.2,43.92,44.13,604046.0,32.0265,32.0773,31.8741,32.0265,604046.0
2016-11-02 14:30:00,44.12,44.22,44.06,44.09,607959.0,32.0193,32.0919,31.9757,31.9975,607959.0
2016-11-02 15:00:00,44.09,44.19,44.06,44.18,489902.0,31.9975,32.0701,31.9757,32.0628,489902.0
2016-11-02 15:30:00,44.18,44.19,43.99,44.01,1477295.0,32.0628,32.0701,31.9249,31.9394,1477295.0
2016-11-03 09:30:00,44.01,44.33,44.01,44.29,506775.0,31.9394,32.1717,31.9394,32.1427,506775.0
2016-11-03 10:00:00,44.28,44.37,44.19,44.34,269768.0,32.1354,32.2007,32.0701,32.1789,269768.0
2016-11-03 10:30:00,44.34,44.48,44.3,44.36,296791.0,32.1789,32.2805,32.1499,32.1935,296791.0
2016-11-03 11:00:00,44.36,44.4,44.3,44.37,298221.0,32.1935,32.2225,32.1499,32.2007,298221.0
2016-11-03 11:30:00,44.37,44.4,44.28,44.31,201758.0,32.2007,32.2225,32.1354,32.1572,201758.0
2016-11-03 12:00:00,44.31,44.33,44.12,44.16,314521.0,32.1572,32.1717,32.0193,32.0483,314521.0
2016-11-03 12:30:00,44.16,44.21,44.1,44.15,204704.0,32.0483,32.0846,32.0048,32.0411,204704.0
2016-11-03 13:00:00,44.14,44.16,44.06,44.15,191502.0,32.0338,32.0483,31.9757,32.0411,191502.0
2016-11-03 13:30:00,44.14,44.17,44.08,44.13,297566.0,32.0338,32.0556,31.9902,32.0265,297566.0
2016-11-03 14:00:00,44.13,44.2,44.1,44.14,369907.0,32.0265,32.0773,32.0048,32.0338,369907.0
2016-11-03 14:30:00,44.14,44.18,44.12,44.17,218672.0,32.0338,32.0628,32.0193,32.0556,218672.0
2016-11-03 15:00:00,44.16,44.17,44.05,44.06,276596.0,32.0483,32.0556,31.9685,31.9757,276596.0
2016-11-03 15:30:00,44.06,44.07,43.92,44.04,919626.0,31.9757,31.983,31.8741,31.9612,919626.0
2016-11-04 09:30:00,44.15,44.4,43.82,43.87,809580.0,32.0411,32.2225,31.8016,31.8378,809580.0
2016-11-04 10:00:00,43.87,43.96,43.84,43.96,352335.0,31.8378,31.9032,31.8161,31.9032,352335.0
2016-11-04 10:30:00,43.95,44.19,43.94,44.16,372451.0,31.8959,32.0701,31.8886,32.0483,372451.0
2016-11-04 11:00:00,44.16,44.34,44.15,44.3,546815.0,32.0483,32.1789,32.0411,32.1499,546815.0
2016-11-04 11:30:00,44.3,44.32,44.23,44.23,355272.0,32.1499,32.1644,32.0991,32.0991,355272.0
2016-11-04 12:00:00,44.23,44.29,44.22,44.27,655248.0,32.0991,32.1427,32.0919,32.1281,655248.0
2016-11-04 12:30:00,44.28,44.32,44.23,44.26,231748.0,32.1354,32.1644,32.0991,32.1209,231748.0
2016-11-04 13:00:00,44.26,44.26,44.19,44.22,293356.0,32.1209,32.1209,32.0701,32.0919,293356.0
2016-11-04 13:30:00,44.21,44.23,44.16,44.21,209330.0,32.0846,32.0991,32.0483,32.0846,209330.0
2016-11-04 14:00:00,44.2,44.22,44.18,44.21,208645.0,32.0773,32.0919,32.0628,32.0846,208645.0
2016-11-04 14:30:00,44.2,44.21,44.04,44.1,246736.0,32.0773,32.0846,31.9612,32.0048,246736.0
2016-11-04 15:00:00,44.1,44.11,44.0,44.02,293177.0,32.0048,32.012,31.9322,31.9467,293177.0
2016-11-04 15:30:00,44.03,44.05,43.9,43.94,716509.0,31.954,31.9685,31.8596,31.8886,716509.0
2016-11-07 09:30:00,44.66,44.82,44.65,44.68,1107914.0,32.4112,32.5273,32.4039,32.4257,1107914.0
2016-11-07 10:00:00,44.69,44.82,44.68,44.8,590273.0,32.4329,32.5273,32.4257,32.5128,590273.0
2016-11-07 10:30:00,44.8,44.82,44.74,44.77,272065.0,32.5128,32.5273,32.4692,32.491,272065.0
2016-11-07 11:00:00,44.78,44.89,44.77,44.87,303357.0,32.4983,32.5781,32.491,32.5636,303357.0
2016-11-07 11:30:00,44.87,44.88,44.78,44.82,239821.0,32.5636,32.5708,32.4983,32.5273,239821.0
2016-11-07 12:00:00,44.82,44.86,44.82,44.84,398095.0,32.5273,32.5563,32.5273,32.5418,398095.0
2016-11-07 12:30:00,44.84,44.86,44.81,44.84,185149.0,32.5418,32.5563,32.52,32.5418,185149.0
2016-11-07 13:00:00,44.84,44.88,44.82,44.83,163300.0,32.5418,32.5708,32.5273,32.5345,163300.0
2016-11-07 13:30:00,44.83,44.87,44.82,44.86,183016.0,32.5345,32.5636,32.5273,32.5563,183016.0
2016-11-07 14:00:00,44.87,44.89,44.84,44.85,262549.0,32.5636,32.5781,32.5418,32.5491,262549.0
2016-11-07 14:30:00,44.85,44.88,44.77,44.8,391918.0,32.5491,32.5708,32.491,32.5128,391918.0
2016-11-07 15:00:00,44.8,44.82,44.77,44.8,476215.0,32.5128,32.5273,32.491,32.5128,476215.0
2016-11-07 15:30:00,44.81,44.93,44.77,44.91,1361555.0,32.52,32.6071,32.491,32.5926,1361555.0
2016-11-08 09:30:00,44.78,44.91,44.59,44.7,561348.0,32.4983,32.5926,32.3604,32.4402,561348.0
2016-11-08 10:00:00,44.7,44.71,44.61,44.7,225816.0,32.4402,32.4475,32.3749,32.4402,225816.0
2016-11-08 10:30:00,44.7,44.8,44.69,44.79,193774.0,32.4402,32.5128,32.4329,32.5055,193774.0
2016-11-08 11:00:00,44.78,44.98,44.77,44.96,256951.0,32.4983,32.6434,32.491,32.6289,256951.0
2016-11-08 11:30:00,44.95,45.02,44.95,45.01,304119.0,32.6216,32.6724,32.6216,32.6652,304119.0
2016-11-08 12:00:00,45.02,45.04,44.98,45.01,225600.0,32.6724,32.687,32.6434,32.6652,225600.0
2016-11-08 12:30:00,45.0,45.05,44.97,45.04,222892.0,32.6579,32.6942,32.6362,32.687,222892.0
2016-11-08 13:00:00,45.04,45.09,45.0,45.03,212039.0,32.687,32.7232,32.6579,32.6797,212039.0
2016-11-08 13:30:00,45.03,45.09,45.0,45.03,161082.0,32.6797,32.7232,32.6579,32.6797,161082.0
2016-11-08 14:00:00,45.03,45.05,44.97,45.01,174741.0,32.6797,32.6942,32.6362,32.6652,174741.0
2016-11-08 14:30:00,45.01,45.01,44.9,44.91,186526.0,32.6652,32.6652,32.5853,32.5926,186526.0
2016-11-08 15:00:00,44.91,45.02,44.89,45.0,283087.0,32.5926,32.6724,32.5781,32.6579,283087.0
2016-11-08 15:30:00,45.0,45.06,44.91,44.97,791905.0,32.6579,32.7015,32.5926,32.6362,791905.0
2016-11-09 09:30:00,45.45,46.3,45.13,46.28,2852655.0,32.9845,33.6014,32.7523,33.5869,2852655.0
2016-11-09 10:00:00,46.28,46.29,45.9,45.96,1124566.0,33.5869,33.5941,33.3111,33.3546,1124566.0
2016-11-09 10:30:00,45.96,46.03,45.85,45.89,914622.0,33.3546,33.4054,33.2748,33.3038,914622.0
2016-11-09 11:00:00,45.9,46.12,45.89,46.04,1012815.0,33.3111,33.4707,33.3038,33.4127,1012815.0
2016-11-09 11:30:00,46.05,46.51,46.04,46.43,757673.0,33.4199,33.7538,33.4127,33.6957,757673.0
2016-11-09 12:00:00,46.44,46.46,46.27,46.33,457626.0,33.703,33.7175,33.5796,33.6231,457626.0
2016-11-09 12:30:00,46.33,46.46,46.26,46.42,474035.0,33.6231,33.7175,33.5723,33.6885,474035.0
2016-11-09 13:00:00,46.42,46.69,46.37,46.59,740561.0,33.6885,33.8844,33.6522,33.8118,740561.0
2016-11-09 13:30:00,46.59,46.72,46.5,46.71,1034378.0,33.8118,33.9062,33.7465,33.8989,1034378.0
2016-11-09 14:00:00,46.71,46.73,46.59,46.66,541061.0,33.8989,33.9134,33.8118,33.8626,541061.0
2016-11-09 14:30:00,46.66,46.78,46.64,46.74,556517.0,33.8626,33.9497,33.8481,33.9207,556517.0
2016-11-09 15:00:00,46.74,46.93,46.72,46.88,675631.0,33.9207,34.0586,33.9062,34.0223,675631.0
2016-11-09 15:30:00,46.88,46.89,46.62,46.67,1797131.0,34.0223,34.0296,33.8336,33.8699,1797131.0
2016-11-10 09:30:00,47.05,48.5,46.98,48.2,2346947.0,34.1457,35.198,34.0949,34.9803,2346947.0
2016-11-10 10:00:00,48.21,48.31,47.51,47.54,1738832.0,34.9875,35.0601,34.4795,34.5013,1738832.0
2016-11-10 10:30:00,47.54,47.7,47.22,47.25,1553325.0,34.5013,34.6174,34.269,34.2908,1553325.0
2016-11-10 11:00:00,47.25,47.51,47.22,47.44,1256555.0,34.2908,34.4795,34.269,34.4287,1256555.0
2016-11-10 11:30:00,47.44,47.56,47.33,47.42,1081115.0,34.4287,34.5158,34.3489,34.4142,1081115.0
2016-11-10 12:00:00,47.43,47.7,47.42,47.69,881070.0,34.4214,34.6174,34.4142,34.6101,881070.0
2016-11-10 12:30:00,47.69,47.76,47.51,47.55,709068.0,34.6101,34.6609,34.4795,34.5085,709068.0
2016-11-10 13:00:00,47.55,47.58,47.45,47.56,564495.0,34.5085,34.5303,34.436,34.5158,564495.0
2016-11-10 13:30:00,47.57,47.74,47.52,47.68,633703.0,34.5231,34.6464,34.4868,34.6029,633703.0
2016-11-10 14:00:00,47.68,47.79,47.62,47.76,629665.0,34.6029,34.6827,34.5593,34.6609,629665.0
2016-11-10 14:30:00,47.76,47.77,47.64,47.71,875868.0,34.6609,34.6682,34.5739,34.6247,875868.0
2016-11-10 15:00:00,47.71,47.74,47.63,47.73,831472.0,34.6247,34.6464,34.5666,34.6392,831472.0
2016-11-10 15:30:00,47.72,47.75,47.53,47.61,2384584.0,34.6319,34.6537,34.494,34.5521,2384584.0
2016-11-11 09:30:00,47.57,47.95,47.48,47.85,1285625.0,34.5231,34.7988,34.4577,34.7263,1285625.0
2016-11-11 10:00:00,47.85,47.88,47.57,47.6,807692.0,34.7263,34.748,34.5231,34.5448,807692.0
2016-11-11 10:30:00,47.61,47.67,47.47,47.5,600944.0,34.5521,34.5956,34.4505,34.4723,600944.0
2016-11-11 11:00:00,47.5,47.55,47.42,47.54,564435.0,34.4723,34.5085,34.4142,34.5013,564435.0
2016-11-11 11:30:00,47.54,47.63,47.47,47.53,708497.0,34.5013,34.5666,34.4505,34.494,708497.0
2016-11-11 12:00:00,47.52,47.65,47.52,47.61,511109.0,34.4868,34.5811,34.4868,34.5521,511109.0
2016-11-11 12:30:00,47.61,47.71,47.57,47.71,325622.0,34.5521,34.6247,34.5231,34.6247,325622.0
2016-11-11 13:00:00,47.71,47.89,47.71,47.86,445372.0,34.6247,34.7553,34.6247,34.7335,445372.0
2016-11-11 13:30:00,47.86,47.95,47.83,47.91,327337.0,34.7335,34.7988,34.7117,34.7698,327337.0
2016-11-11 14:00:00,47.91,47.92,47.82,47.82,348643.0,34.7698,34.7771,34.7045,34.7045,348643.0
2016-11-11 14:30:00,47.82,47.88,47.75,47.76,363956.0,34.7045,34.748,34.6537,34.6609,363956.0
2016-11-11 15:00:00,47.76,47.87,47.73,47.84,544333.0,34.6609,34.7408,34.6392,34.719,544333.0
2016-11-11 15:30:00,47.84,47.96,47.83,47.9,1421433.0,34.719,34.8061,34.7117,34.7625,1421433.0
2016-11-14 09:30:00,48.07,48.61,47.81,48.44,1813644.0,34.8859,35.2778,34.6972,35.1544,1813644.0
2016-11-14 10:00:00,48.44,48.71,48.43,48.46,1445648.0,35.1544,35.3504,35.1472,35.169,1445648.0
2016-11-14 10:30:00,48.46,48.52,48.11,48.16,962211.0,35.169,35.2125,34.9149,34.9512,962211.0
2016-11-14 11:00:00,48.16,48.45,48.08,48.33,1385885.0,34.9512,35.1617,34.8932,35.0746,1385885.0
2016-11-14 11:30:00,48.32,48.49,48.3,48.42,567796.0,35.0674,35.1907,35.0528,35.1399,567796.0
2016-11-14 12:00:00,48.42,48.43,48.16,48.18,356372.0,35.1399,35.1472,34.9512,34.9657,356372.0
2016-11-14 12:30:00,48.17,48.2,48.02,48.12,400484.0,34.9585,34.9803,34.8496,34.9222,400484.0
2016-11-14 13:00:00,48.12,48.36,48.06,48.32,346349.0,34.9222,35.0964,34.8787,35.0674,346349.0
2016-11-14 13:30:00,48.33,48.37,48.23,48.36,798384.0,35.0746,35.1036,35.002,35.0964,798384.0
2016-11-14 14:00:00,48.36,48.4,48.29,48.31,1203798.0,35.0964,35.1254,35.0456,35.0601,1203798.0
2016-11-14 14:30:00,48.3,48.48,48.3,48.48,917927.0,35.0528,35.1835,35.0528,35.1835,917927.0
2016-11-14 15:00:00,48.48,48.64,48.45,48.64,756692.0,35.1835,35.2996,35.1617,35.2996,756692.0
2016-11-14 15:30:00,48.64,48.75,48.49,48.72,2061154.0,35.2996,35.3794,35.1907,35.3576,2061154.0
2016-11-15 09:30:00,48.26,48.35,48.04,48.23,1462918.0,35.0238,35.0891,34.8641,35.002,1462918.0
2016-11-15 10:00:00,48.23,48.39,48.06,48.18,749884.0,35.002,35.1182,34.8787,34.9657,749884.0
2016-11-15 10:30:00,48.19,48.33,48.13,48.21,1448420.0,34.973,35.0746,34.9295,34.9875,1448420.0
2016-11-15 11:00:00,48.21,48.44,48.17,48.4,785830.0,34.9875,35.1544,34.9585,35.1254,785830.0
2016-11-15 11:30:00,48.4,48.49,48.32,48.42,586638.0,35.1254,35.1907,35.0674,35.1399,586638.0
2016-11-15 12:00:00,48.42,48.52,48.38,48.39,374935.0,35.1399,35.2125,35.1109,35.1182,374935.0
2016-11-15 12:30:00,48.4,48.47,48.27,48.27,1111893.0,35.1254,35.1762,35.0311,35.0311,1111893.0
2016-11-15 13:00:00,48.27,48.37,48.25,48.34,351647.0,35.0311,35.1036,35.0165,35.0819,351647.0
2016-11-15 13:30:00,48.34,48.43,48.33,48.4,600910.0,35.0819,35.1472,35.0746,35.1254,600910.0
2016-11-15 14:00:00,48.4,48.51,48.34,48.45,402936.0,35.1254,35.2052,35.0819,35.1617,402936.0
2016-11-15 14:30:00,48.44,48.67,48.44,48.64,754700.0,35.1544,35.3214,35.1544,35.2996,754700.0
2016-11-15 15:00:00,48.64,48.69,48.59,48.68,618021.0,35.2996,35.3359,35.2633,35.3286,618021.0
2016-11-15 15:30:00,48.67,48.73,48.59,48.7,2234616.0,35.3214,35.3649,35.2633,35.3431,2234616.0
2016-11-16 09:30:00,47.59,48.39,47.59,47.89,1066783.0,34.5376,35.1182,34.5376,34.7553,1066783.0
2016-11-16 10:00:00,47.89,48.06,47.86,47.98,1018852.0,34.7553,34.8787,34.7335,34.8206,1018852.0
2016-11-16 10:30:00,47.97,48.01,47.87,47.93,457059.0,34.8133,34.8424,34.7408,34.7843,457059.0
2016-11-16 11:00:00,47.93,47.96,47.86,47.93,368773.0,34.7843,34.8061,34.7335,34.7843,368773.0
2016-11-16 11:30:00,47.93,47.99,47.88,47.96,448482.0,34.7843,34.8279,34.748,34.8061,448482.0
2016-11-16 12:00:00,47.96,47.97,47.67,47.78,1198624.0,34.8061,34.8133,34.5956,34.6755,1198624.0
2016-11-16 12:30:00,47.78,47.8,47.68,47.73,362107.0,34.6755,34.69,34.6029,34.6392,362107.0
2016-11-16 13:00:00,47.74,47.75,47.59,47.66,376973.0,34.6464,34.6537,34.5376,34.5884,376973.0
2016-11-16 13:30:00,47.66,47.76,47.61,47.73,551629.0,34.5884,34.6609,34.5521,34.6392,551629.0
2016-11-16 14:00:00,47.74,47.89,47.74,47.86,682188.0,34.6464,34.7553,34.6464,34.7335,682188.0
2016-11-16 14:30:00,47.86,47.94,47.84,47.89,515541.0,34.7335,34.7916,34.719,34.7553,515541.0
2016-11-16 15:00:00,47.9,47.91,47.82,47.82,644675.0,34.7625,34.7698,34.7045,34.7045,644675.0
2016-11-16 15:30:00,47.82,47.88,47.75,47.86,1642605.0,34.7045,34.748,34.6537,34.7335,1642605.0
2016-11-17 09:30:00,48.1,48.4,47.98,48.34,1086631.0,34.9077,35.1254,34.8206,35.0819,1086631.0
2016-11-17 10:00:00,48.34,48.47,48.31,48.4,719726.0,35.0819,35.1762,35.0601,35.1254,719726.0
2016-11-17 10:30:00,48.39,48.48,48.34,48.41,603527.0,35.1182,35.1835,35.0819,35.1327,603527.0
2016-11-17 11:00:00,48.4,48.58,48.4,48.57,511196.0,35.1254,35.256,35.1254,35.2488,511196.0
2016-11-17 11:30:00,48.57,48.76,48.56,48.68,636054.0,35.2488,35.3867,35.2415,35.3286,636054.0
2016-11-17 12:00:00,48.68,48.77,48.67,48.73,441800.0,35.3286,35.3939,35.3214,35.3649,441800.0
2016-11-17 12:30:00,48.73,48.74,48.59,48.6,468956.0,35.3649,35.3722,35.2633,35.2706,468956.0
2016-11-17 13:00:00,48.61,48.69,48.59,48.67,253254.0,35.2778,35.3359,35.2633,35.3214,253254.0
2016-11-17 13:30:00,48.67,48.74,48.66,48.69,474612.0,35.3214,35.3722,35.3141,35.3359,474612.0
2016-11-17 14:00:00,48.69,48.74,48.67,48.72,342964.0,35.3359,35.3722,35.3214,35.3576,342964.0
2016-11-17 14:30:00,48.71,48.74,48.68,48.71,345142.0,35.3504,35.3722,35.3286,35.3504,345142.0
2016-11-17 15:00:00,48.71,48.76,48.68,48.72,647005.0,35.3504,35.3867,35.3286,35.3576,647005.0
2016-11-17 15:30:00,48.71,48.73,48.65,48.67,1452374.0,35.3504,35.3649,35.3068,35.3214,1452374.0
2016-11-18 09:30:00,48.74,48.99,48.66,48.92,1388071.0,35.3722,35.5536,35.3141,35.5028,1388071.0
2016-11-18 10:00:00,48.92,49.0,48.91,48.99,500695.0,35.5028,35.5608,35.4955,35.5536,500695.0
2016-11-18 10:30:00,48.99,49.12,48.93,48.94,653062.0,35.5536,35.6479,35.51,35.5173,653062.0
2016-11-18 11:00:00,48.93,49.09,48.91,49.09,645722.0,35.51,35.6262,35.4955,35.6262,645722.0
2016-11-18 11:30:00,49.08,49.11,49.01,49.07,433591.0,35.6189,35.6407,35.5681,35.6116,433591.0
2016-11-18 12:00:00,49.06,49.11,48.98,49.08,415229.0,35.6044,35.6407,35.5463,35.6189,415229.0
2016-11-18 12:30:00,49.07,49.12,49.04,49.11,239514.0,35.6116,35.6479,35.5899,35.6407,239514.0
2016-11-18 13:00:00,49.12,49.33,49.11,49.33,520035.0,35.6479,35.8003,35.6407,35.8003,520035.0
2016-11-18 13:30:00,49.33,49.37,49.29,49.33,387393.0,35.8003,35.8294,35.7713,35.8003,387393.0
2016-11-18 14:00:00,49.32,49.33,49.2,49.21,349012.0,35.7931,35.8003,35.706,35.7133,349012.0
2016-11-18 14:30:00,49.2,49.31,49.2,49.31,364666.0,35.706,35.7858,35.706,35.7858,364666.0
2016-11-18 15:00:00,49.3,49.4,49.28,49.39,527408.0,35.7786,35.8511,35.7641,35.8439,527408.0
2016-11-18 15:30:00,49.39,49.4,49.2,49.24,1364871.0,35.8439,35.8511,35.706,35.735,1364871.0
2016-11-21 09:30:00,49.32,49.39,49.01,49.11,529763.0,35.7931,35.8439,35.5681,35.6407,529763.0
2016-11-21 10:00:00,49.11,49.14,49.01,49.05,336699.0,35.6407,35.6625,35.5681,35.5971,336699.0
2016-11-21 10:30:00,49.05,49.18,49.04,49.18,214548.0,35.5971,35.6915,35.5899,35.6915,214548.0
2016-11-21 11:00:00,49.18,49.22,49.1,49.19,277406.0,35.6915,35.7205,35.6334,35.6987,277406.0
2016-11-21 11:30:00,49.19,49.24,49.1,49.14,239534.0,35.6987,35.735,35.6334,35.6625,239534.0
2016-11-21 12:00:00,49.15,49.15,49.06,49.14,137248.0,35.6697,35.6697,35.6044,35.6625,137248.0
2016-11-21 12:30:00,49.14,49.24,49.12,49.18,254895.0,35.6625,35.735,35.6479,35.6915,254895.0
2016-11-21 13:00:00,49.17,49.24,49.16,49.2,242788.0,35.6842,35.735,35.677,35.706,242788.0
2016-11-21 13:30:00,49.21,49.21,49.12,49.21,267348.0,35.7133,35.7133,35.6479,35.7133,267348.0
2016-11-21 14:00:00,49.21,49.21,49.17,49.2,203830.0,35.7133,35.7133,35.6842,35.706,203830.0
2016-11-21 14:30:00,49.2,49.2,49.12,49.13,189997.0,35.706,35.706,35.6479,35.6552,189997.0
2016-11-21 15:00:00,49.13,49.22,49.11,49.21,285921.0,35.6552,35.7205,35.6407,35.7133,285921.0
2016-11-21 15:30:00,49.21,49.29,49.16,49.27,760893.0,35.7133,35.7713,35.677,35.7568,760893.0
2016-11-22 09:30:00,49.27,49.57,49.15,49.38,1156371.0,35.7568,35.9745,35.6697,35.8366,1156371.0
2016-11-22 10:00:00,49.38,49.42,49.15,49.16,648681.0,35.8366,35.8657,35.6697,35.677,648681.0
2016-11-22 10:30:00,49.16,49.25,49.09,49.24,612002.0,35.677,35.7423,35.6262,35.735,612002.0
2016-11-22 11:00:00,49.24,49.25,49.14,49.14,492443.0,35.735,35.7423,35.6625,35.6625,492443.0
2016-11-22 11:30:00,49.15,49.16,49.07,49.09,784610.0,35.6697,35.677,35.6116,35.6262,784610.0
2016-11-22 12:00:00,49.1,49.16,49.08,49.15,536452.0,35.6334,35.677,35.6189,35.6697,536452.0
2016-11-22 12:30:00,49.15,49.15,49.07,49.09,330988.0,35.6697,35.6697,35.6116,35.6262,330988.0
2016-11-22 13:00:00,49.09,49.11,49.01,49.02,388992.0,35.6262,35.6407,35.5681,35.5754,388992.0
2016-11-22 13:30:00,49.02,49.05,48.9,48.93,524270.0,35.5754,35.5971,35.4883,35.51,524270.0
2016-11-22 14:00:00,48.93,48.94,48.76,48.83,862077.0,35.51,35.5173,35.3867,35.4375,862077.0
2016-11-22 14:30:00,48.83,49.0,48.81,48.98,810954.0,35.4375,35.5608,35.423,35.5463,810954.0
2016-11-22 15:00:00,48.98,49.0,48.92,48.94,464150.0,35.5463,35.5608,35.5028,35.5173,464150.0
2016-11-22 15:30:00,48.94,49.04,48.93,49.03,1231863.0,35.5173,35.5899,35.51,35.5826,1231863.0
2016-11-23 09:30:00,49.3,49.5,49.08,49.33,915610.0,35.7786,35.9237,35.6189,35.8003,915610.0
2016-11-23 10:00:00,49.33,49.41,49.24,49.41,368319.0,35.8003,35.8584,35.735,35.8584,368319.0
2016-11-23 10:30:00,49.42,49.46,49.3,49.36,729776.0,35.8657,35.8947,35.7786,35.8221,729776.0
2016-11-23 11:00:00,49.36,49.38,49.26,49.34,332461.0,35.8221,35.8366,35.7495,35.8076,332461.0
2016-11-23 11:30:00,49.34,49.39,49.29,49.38,459380.0,35.8076,35.8439,35.7713,35.8366,459380.0
2016-11-23 12:00:00,49.37,49.4,49.32,49.34,368499.0,35.8294,35.8511,35.7931,35.8076,368499.0
2016-11-23 12:30:00,49.33,49.41,49.29,49.34,288126.0,35.8003,35.8584,35.7713,35.8076,288126.0
2016-11-23 13:00:00,49.34,49.38,49.31,49.37,265640.0,35.8076,35.8366,35.7858,35.8294,265640.0
2016-11-23 13:30:00,49.37,49.44,49.35,49.4,291105.0,35.8294,35.8802,35.8149,35.8511,291105.0
2016-11-23 14:00:00,49.39,49.46,49.34,49.4,253053.0,35.8439,35.8947,35.8076,35.8511,253053.0
2016-11-23 14:30:00,49.39,49.41,49.3,49.33,250665.0,35.8439,35.8584,35.7786,35.8003,250665.0
2016-11-23 15:00:00,49.33,49.41,49.3,49.4,334498.0,35.8003,35.8584,35.7786,35.8511,334498.0
2016-11-23 15:30:00,49.4,49.42,49.32,49.34,948532.0,35.8511,35.8657,35.7931,35.8076,948532.0
2016-11-25 09:30:00,49.36,49.5,49.28,49.3,480246.0,35.8221,35.9237,35.7641,35.7786,480246.0
2016-11-25 10:00:00,49.29,49.33,49.2,49.22,245659.0,35.7713,35.8003,35.706,35.7205,245659.0
2016-11-25 10:30:00,49.22,49.24,49.13,49.18,285888.0,35.7205,35.735,35.6552,35.6915,285888.0
2016-11-25 11:00:00,49.18,49.22,49.11,49.14,232312.0,35.6915,35.7205,35.6407,35.6625,232312.0
2016-11-25 11:30:00,49.15,49.29,49.13,49.27,204019.0,35.6697,35.7713,35.6552,35.7568,204019.0
2016-11-25 12:00:00,49.27,49.34,49.22,49.33,168107.0,35.7568,35.8076,35.7205,35.8003,168107.0
2016-11-25 12:30:00,49.33,49.42,49.29,49.42,405258.0,35.8003,35.8657,35.7713,35.8657,405258.0
2016-11-28 09:30:00,49.14,49.45,49.13,49.26,686122.0,35.6625,35.8874,35.6552,35.7495,686122.0
2016-11-28 10:00:00,49.27,49.29,49.12,49.17,259056.0,35.7568,35.7713,35.6479,35.6842,259056.0
2016-11-28 10:30:00,49.16,49.26,49.01,49.01,338969.0,35.677,35.7495,35.5681,35.5681,338969.0
2016-11-28 11:00:00,49.01,49.18,48.99,49.11,286141.0,35.5681,35.6915,35.5536,35.6407,286141.0
2016-11-28 11:30:00,49.12,49.12,49.0,49.11,224738.0,35.6479,35.6479,35.5608,35.6407,224738.0
2016-11-28 12:00:00,49.11,49.18,49.04,49.14,297294.0,35.6407,35.6915,35.5899,35.6625,297294.0
2016-11-28 12:30:00,49.14,49.21,49.12,49.19,218513.0,35.6625,35.7133,35.6479,35.6987,218513.0
2016-11-28 13:00:00,49.18,49.2,49.13,49.19,181797.0,35.6915,35.706,35.6552,35.6987,181797.0
2016-11-28 13:30:00,49.19,49.23,49.16,49.16,136943.0,35.6987,35.7278,35.677,35.677,136943.0
2016-11-28 14:00:00,49.16,49.17,49.02,49.04,270150.0,35.677,35.6842,35.5754,35.5899,270150.0
2016-11-28 14:30:00,49.04,49.09,49.02,49.04,250281.0,35.5899,35.6262,35.5754,35.5899,250281.0
2016-11-28 15:00:00,49.04,49.05,48.86,48.87,365325.0,35.5899,35.5971,35.4592,35.4665,365325.0
2016-11-28 15:30:00,48.87,48.91,48.78,48.9,1044593.0,35.4665,35.4955,35.4012,35.4883,1044593.0
2016-11-29 09:30:00,49.12,49.27,49.01,49.03,777494.0,35.6479,35.7568,35.5681,35.5826,777494.0
2016-11-29 10:00:00,49.04,49.25,49.03,49.17,479307.0,35.5899,35.7423,35.5826,35.6842,479307.0
2016-11-29 10:30:00,49.17,49.29,49.16,49.26,397972.0,35.6842,35.7713,35.677,35.7495,397972.0
2016-11-29 11:00:00,49.26,49.35,49.23,49.32,222815.0,35.7495,35.8149,35.7278,35.7931,222815.0
2016-11-29 11:30:00,49.32,49.34,49.15,49.16,481482.0,35.7931,35.8076,35.6697,35.677,481482.0
2016-11-29 12:00:00,49.16,49.16,49.07,49.13,144254.0,35.677,35.677,35.6116,35.6552,144254.0
2016-11-29 12:30:00,49.13,49.22,49.11,49.21,235031.0,35.6552,35.7205,35.6407,35.7133,235031.0
2016-11-29 13:00:00,49.22,49.27,49.16,49.23,283054.0,35.7205,35.7568,35.677,35.7278,283054.0
2016-11-29 13:30:00,49.23,49.31,49.22,49.28,266818.0,35.7278,35.7858,35.7205,35.7641,266818.0
2016-11-29 14:00:00,49.28,49.3,49.24,49.27,233054.0,35.7641,35.7786,35.735,35.7568,233054.0
2016-11-29 14:30:00,49.27,49.31,49.21,49.22,272864.0,35.7568,35.7858,35.7133,35.7205,272864.0
2016-11-29 15:00:00,49.22,49.23,49.12,49.16,213332.0,35.7205,35.7278,35.6479,35.677,213332.0
2016-11-29 15:30:00,49.16,49.17,49.06,49.12,559123.0,35.677,35.6842,35.6044,35.6479,559123.0
2016-11-30 09:30:00,49.57,49.77,49.57,49.61,720370.0,35.9745,36.1197,35.9745,36.0035,720370.0
2016-11-30 10:00:00,49.62,49.65,49.53,49.57,381762.0,36.0108,36.0326,35.9455,35.9745,381762.0
2016-11-30 10:30:00,49.58,49.69,49.52,49.59,355303.0,35.9818,36.0616,35.9382,35.989,355303.0
2016-11-30 11:00:00,49.59,49.68,49.55,49.6,301500.0,35.989,36.0543,35.96,35.9963,301500.0
2016-11-30 11:30:00,49.6,49.67,49.58,49.58,277478.0,35.9963,36.0471,35.9818,35.9818,277478.0
2016-11-30 12:00:00,49.59,49.65,49.53,49.61,256888.0,35.989,36.0326,35.9455,36.0035,256888.0
2016-11-30 12:30:00,49.61,49.65,49.57,49.62,183053.0,36.0035,36.0326,35.9745,36.0108,183053.0
2016-11-30 13:00:00,49.61,49.65,49.58,49.61,144842.0,36.0035,36.0326,35.9818,36.0035,144842.0
2016-11-30 13:30:00,49.6,49.67,49.58,49.58,203275.0,35.9963,36.0471,35.9818,35.9818,203275.0
2016-11-30 14:00:00,49.58,49.59,49.43,49.55,257025.0,35.9818,35.989,35.8729,35.96,257025.0
2016-11-30 14:30:00,49.55,49.58,49.44,49.55,267026.0,35.96,35.9818,35.8802,35.96,267026.0
2016-11-30 15:00:00,49.55,49.74,49.54,49.69,438132.0,35.96,36.0979,35.9527,36.0616,438132.0
2016-11-30 15:30:00,49.69,49.72,49.61,49.61,1167081.0,36.0616,36.0834,36.0035,36.0035,1167081.0
2016-12-01 09:30:00,49.81,50.09,49.63,50.07,1348702.0,36.1487,36.3519,36.0181,36.3374,1348702.0
2016-12-01 10:00:00,50.08,50.31,50.01,50.26,764414.0,36.3446,36.5116,36.2938,36.4753,764414.0
2016-12-01 10:30:00,50.26,50.55,50.2,50.5,991236.0,36.4753,36.6857,36.4317,36.6494,991236.0
2016-12-01 11:00:00,50.5,50.58,50.37,50.41,970137.0,36.6494,36.7075,36.5551,36.5841,970137.0
2016-12-01 11:30:00,50.41,50.61,50.4,50.6,1373314.0,36.5841,36.7293,36.5769,36.722,1373314.0
2016-12-01 12:00:00,50.61,50.62,50.41,50.45,571888.0,36.7293,36.7365,36.5841,36.6132,571888.0
2016-12-01 12:30:00,50.45,50.56,50.26,50.26,519626.0,36.6132,36.693,36.4753,36.4753,519626.0
2016-12-01 13:00:00,50.27,50.33,50.19,50.3,437780.0,36.4825,36.5261,36.4245,36.5043,437780.0
2016-12-01 13:30:00,50.3,50.36,50.22,50.25,384583.0,36.5043,36.5478,36.4462,36.468,384583.0
2016-12-01 14:00:00,50.25,50.42,50.24,50.27,296393.0,36.468,36.5914,36.4608,36.4825,296393.0
2016-12-01 14:30:00,50.26,50.37,50.26,50.34,243022.0,36.4753,36.5551,36.4753,36.5333,243022.0
2016-12-01 15:00:00,50.33,50.39,50.25,50.26,587243.0,36.5261,36.5696,36.468,36.4753,587243.0
2016-12-01 15:30:00,50.26,50.43,50.23,50.4,967715.0,36.4753,36.5986,36.4535,36.5769,967715.0
2016-12-02 09:30:00,50.35,50.42,49.9,50.26,1027903.0,36.5406,36.5914,36.214,36.4753,1027903.0
2016-12-02 10:00:00,50.26,50.28,50.0,50.1,464438.0,36.4753,36.4898,36.2866,36.3592,464438.0
2016-12-02 10:30:00,50.11,50.21,50.1,50.16,296155.0,36.3664,36.439,36.3592,36.4027,296155.0
2016-12-02 11:00:00,50.17,50.2,50.08,50.09,193856.0,36.41,36.4317,36.3446,36.3519,193856.0
2016-12-02 11:30:00,50.09,50.11,50.05,50.06,188029.0,36.3519,36.3664,36.3229,36.3301,188029.0
2016-12-02 12:00:00,50.06,50.06,49.89,49.97,184027.0,36.3301,36.3301,36.2067,36.2648,184027.0
2016-12-02 12:30:00,49.96,50.08,49.86,50.06,187898.0,36.2576,36.3446,36.185,36.3301,187898.0
2016-12-02 13:00:00,50.05,50.05,49.86,49.86,221104.0,36.3229,36.3229,36.185,36.185,221104.0
2016-12-02 13:30:00,49.86,49.92,49.84,49.9,233247.0,36.185,36.2285,36.1705,36.214,233247.0
2016-12-02 14:00:00,49.9,50.01,49.86,49.98,247571.0,36.214,36.2938,36.185,36.2721,247571.0
2016-12-02 14:30:00,49.98,50.05,49.96,49.97,219250.0,36.2721,36.3229,36.2576,36.2648,219250.0
2016-12-02 15:00:00,49.97,50.02,49.92,50.02,299087.0,36.2648,36.3011,36.2285,36.3011,299087.0
2016-12-02 15:30:00,50.01,50.07,49.96,50.01,981711.0,36.2938,36.3374,36.2576,36.2938,981711.0
2016-12-05 09:30:00,50.41,50.61,50.34,50.57,634208.0,36.5841,36.7293,36.5333,36.7002,634208.0
2016-12-05 10:00:00,50.57,50.63,50.44,50.54,706546.0,36.7002,36.7438,36.6059,36.6785,706546.0
2016-12-05 10:30:00,50.54,50.61,50.51,50.55,461521.0,36.6785,36.7293,36.6567,36.6857,461521.0
2016-12-05 11:00:00,50.55,50.58,50.48,50.52,369500.0,36.6857,36.7075,36.6349,36.664,369500.0
2016-12-05 11:30:00,50.52,50.59,50.47,50.52,385616.0,36.664,36.7148,36.6277,36.664,385616.0
2016-12-05 12:00:00,50.52,50.54,50.46,50.5,298444.0,36.664,36.6785,36.6204,36.6494,298444.0
2016-12-05 12:30:00,50.49,50.5,50.3,50.37,312491.0,36.6422,36.6494,36.5043,36.5551,312491.0
2016-12-05 13:00:00,50.37,50.43,50.36,50.4,284187.0,36.5551,36.5986,36.5478,36.5769,284187.0
2016-12-05 13:30:00,50.4,50.41,50.34,50.35,229098.0,36.5769,36.5841,36.5333,36.5406,229098.0
2016-12-05 14:00:00,50.34,50.35,50.19,50.23,289621.0,36.5333,36.5406,36.4245,36.4535,289621.0
2016-12-05 14:30:00,50.22,50.25,50.19,50.23,310210.0,36.4462,36.468,36.4245,36.4535,310210.0
2016-12-05 15:00:00,50.22,50.38,50.22,50.37,241999.0,36.4462,36.5624,36.4462,36.5551,241999.0
2016-12-05 15:30:00,50.37,50.37,50.27,50.36,764757.0,36.5551,36.5551,36.4825,36.5478,764757.0
2016-12-06 09:30:00,50.53,50.6,50.23,50.34,683081.0,36.6712,36.722,36.4535,36.5333,683081.0
2016-12-06 10:00:00,50.34,50.39,50.26,50.27,277853.0,36.5333,36.5696,36.4753,36.4825,277853.0
2016-12-06 10:30:00,50.27,50.45,50.25,50.36,502423.0,36.4825,36.6132,36.468,36.5478,502423.0
2016-12-06 11:00:00,50.36,50.59,50.31,50.53,357622.0,36.5478,36.7148,36.5116,36.6712,357622.0
2016-12-06 11:30:00,50.53,50.54,50.48,50.51,240313.0,36.6712,36.6785,36.6349,36.6567,240313.0
2016-12-06 12:00:00,50.5,50.54,50.46,50.51,935609.0,36.6494,36.6785,36.6204,36.6567,935609.0
2016-12-06 12:30:00,50.52,50.57,50.51,50.57,353179.0,36.664,36.7002,36.6567,36.7002,353179.0
2016-12-06 13:00:00,50.57,50.59,50.53,50.55,274075.0,36.7002,36.7148,36.6712,36.6857,274075.0
2016-12-06 13:30:00,50.55,50.58,50.49,50.56,306499.0,36.6857,36.7075,36.6422,36.693,306499.0
2016-12-06 14:00:00,50.56,50.6,50.54,50.57,293379.0,36.693,36.722,36.6785,36.7002,293379.0
2016-12-06 14:30:00,50.58,50.68,50.57,50.65,478241.0,36.7075,36.7801,36.7002,36.7583,478241.0
2016-12-06 15:00:00,50.65,50.75,50.6,50.69,1009156.0,36.7583,36.8309,36.722,36.7873,1009156.0
2016-12-06 15:30:00,50.69,50.77,50.66,50.73,2130850.0,36.7873,36.8454,36.7656,36.8164,2130850.0
2016-12-07 09:30:00,50.74,50.8,50.49,50.75,864636.0,36.8236,36.8672,36.6422,36.8309,864636.0
2016-12-07 10:00:00,50.75,50.88,50.73,50.88,571252.0,36.8309,36.9252,36.8164,36.9252,571252.0
2016-12-07 10:30:00,50.88,51.0,50.82,50.98,403275.0,36.9252,37.0123,36.8817,36.9978,403275.0
2016-12-07 11:00:00,50.99,51.0,50.84,50.89,764157.0,37.0051,37.0123,36.8962,36.9325,764157.0
2016-12-07 11:30:00,50.89,50.93,50.84,50.85,310160.0,36.9325,36.9615,36.8962,36.9035,310160.0
2016-12-07 12:00:00,50.85,50.92,50.83,50.9,303040.0,36.9035,36.9543,36.8889,36.9397,303040.0
2016-12-07 12:30:00,50.89,50.94,50.87,50.9,249446.0,36.9325,36.9688,36.918,36.9397,249446.0
2016-12-07 13:00:00,50.9,51.04,50.87,51.02,383026.0,36.9397,37.0413,36.918,37.0268,383026.0
2016-12-07 13:30:00,51.02,51.11,51.0,51.04,697037.0,37.0268,37.0921,37.0123,37.0413,697037.0
2016-12-07 14:00:00,51.05,51.13,51.03,51.07,433436.0,37.0486,37.1067,37.0341,37.0631,433436.0
2016-12-07 14:30:00,51.07,51.2,51.04,51.19,394330.0,37.0631,37.1575,37.0413,37.1502,394330.0
2016-12-07 15:00:00,51.19,51.28,51.16,51.25,475000.0,37.1502,37.2155,37.1284,37.1937,475000.0
2016-12-07 15:30:00,51.24,51.4,51.21,51.35,1685158.0,37.1865,37.3026,37.1647,37.2663,1685158.0
2016-12-08 09:30:00,51.56,52.19,51.56,51.91,984329.0,37.4187,37.8759,37.4187,37.6727,984329.0
2016-12-08 10:00:00,51.91,51.91,51.63,51.82,1068514.0,37.6727,37.6727,37.4695,37.6074,1068514.0
2016-12-08 10:30:00,51.82,51.89,51.72,51.75,539103.0,37.6074,37.6582,37.5348,37.5566,539103.0
2016-12-08 11:00:00,51.76,51.9,51.72,51.81,420819.0,37.5639,37.6655,37.5348,37.6002,420819.0
2016-12-08 11:30:00,51.81,51.89,51.75,51.89,322624.0,37.6002,37.6582,37.5566,37.6582,322624.0
2016-12-08 12:00:00,51.89,52.12,51.89,52.09,362242.0,37.6582,37.8251,37.6582,37.8034,362242.0
2016-12-08 12:30:00,52.08,52.19,52.08,52.14,429838.0,37.7961,37.8759,37.7961,37.8396,429838.0
2016-12-08 13:00:00,52.15,52.2,52.1,52.17,283862.0,37.8469,37.8832,37.8106,37.8614,283862.0
2016-12-08 13:30:00,52.17,52.28,52.15,52.27,395972.0,37.8614,37.9412,37.8469,37.934,395972.0
2016-12-08 14:00:00,52.26,52.29,52.07,52.13,281591.0,37.9267,37.9485,37.7888,37.8324,281591.0
2016-12-08 14:30:00,52.14,52.15,51.83,51.87,1226418.0,37.8396,37.8469,37.6147,37.6437,1226418.0
2016-12-08 15:00:00,51.87,51.97,51.79,51.91,1328063.0,37.6437,37.7163,37.5856,37.6727,1328063.0
2016-12-08 15:30:00,51.92,52.01,51.87,51.91,1512586.0,37.68,37.7453,37.6437,37.6727,1512586.0
2016-12-09 09:30:00,51.9,51.95,51.59,51.7,503919.0,37.6655,37.7018,37.4405,37.5203,503919.0
2016-12-09 10:00:00,51.7,51.86,51.64,51.83,460592.0,37.5203,37.6364,37.4768,37.6147,460592.0
2016-12-09 10:30:00,51.83,51.91,51.79,51.81,396438.0,37.6147,37.6727,37.5856,37.6002,396438.0
2016-12-09 11:00:00,51.81,51.9,51.76,51.77,632196.0,37.6002,37.6655,37.5639,37.5711,632196.0
2016-12-09 11:30:00,51.78,51.89,51.75,51.79,336272.0,37.5784,37.6582,37.5566,37.5856,336272.0
2016-12-09 12:00:00,51.79,51.89,51.78,51.89,530613.0,37.5856,37.6582,37.5784,37.6582,530613.0
2016-12-09 12:30:00,51.89,51.98,51.86,51.92,839293.0,37.6582,37.7235,37.6364,37.68,839293.0
2016-12-09 13:00:00,51.92,51.94,51.87,51.91,225174.0,37.68,37.6945,37.6437,37.6727,225174.0
2016-12-09 13:30:00,51.91,52.04,51.9,52.01,301094.0,37.6727,37.7671,37.6655,37.7453,301094.0
2016-12-09 14:00:00,52.01,52.08,51.98,52.0,729777.0,37.7453,37.7961,37.7235,37.738,729777.0
2016-12-09 14:30:00,52.0,52.04,51.97,52.03,640051.0,37.738,37.7671,37.7163,37.7598,640051.0
2016-12-09 15:00:00,52.03,52.08,52.01,52.05,864665.0,37.7598,37.7961,37.7453,37.7743,864665.0
2016-12-09 15:30:00,52.05,52.05,51.97,52.03,1100563.0,37.7743,37.7743,37.7163,37.7598,1100563.0
2016-12-12 09:30:00,51.89,52.08,51.87,52.05,655815.0,37.6582,37.7961,37.6437,37.7743,655815.0
2016-12-12 10:00:00,52.04,52.1,51.71,51.72,463549.0,37.7671,37.8106,37.5276,37.5348,463549.0
2016-12-12 10:30:00,51.72,51.81,51.6,51.69,309446.0,37.5348,37.6002,37.4478,37.5131,309446.0
2016-12-12 11:00:00,51.68,51.78,51.65,51.72,258176.0,37.5058,37.5784,37.484,37.5348,258176.0
2016-12-12 11:30:00,51.72,51.73,51.52,51.62,301315.0,37.5348,37.5421,37.3897,37.4623,301315.0
2016-12-12 12:00:00,51.61,51.62,51.46,51.53,203952.0,37.455,37.4623,37.3461,37.3969,203952.0
2016-12-12 12:30:00,51.54,51.67,51.5,51.58,241015.0,37.4042,37.4986,37.3752,37.4332,241015.0
2016-12-12 13:00:00,51.58,51.76,51.56,51.74,206852.0,37.4332,37.5639,37.4187,37.5494,206852.0
2016-12-12 13:30:00,51.73,51.75,51.59,51.61,259389.0,37.5421,37.5566,37.4405,37.455,259389.0
2016-12-12 14:00:00,51.61,51.74,51.61,51.69,321557.0,37.455,37.5494,37.455,37.5131,321557.0
2016-12-12 14:30:00,51.69,51.71,51.54,51.57,332627.0,37.5131,37.5276,37.4042,37.426,332627.0
2016-12-12 15:00:00,51.58,51.61,51.47,51.48,423223.0,37.4332,37.455,37.3534,37.3607,423223.0
2016-12-12 15:30:00,51.47,51.58,51.45,51.55,862373.0,37.3534,37.4332,37.3389,37.4115,862373.0
2016-12-13 09:30:00,51.73,51.92,51.65,51.75,505236.0,37.5421,37.68,37.484,37.5566,505236.0
2016-12-13 10:00:00,51.74,51.75,51.51,51.52,729140.0,37.5494,37.5566,37.3824,37.3897,729140.0
2016-12-13 10:30:00,51.51,51.52,51.27,51.29,644797.0,37.3824,37.3897,37.2083,37.2228,644797.0
2016-12-13 11:00:00,51.3,51.37,51.24,51.29,670850.0,37.23,37.2808,37.1865,37.2228,670850.0
2016-12-13 11:30:00,51.28,51.31,51.19,51.29,353272.0,37.2155,37.2373,37.1502,37.2228,353272.0
2016-12-13 12:00:00,51.29,51.44,51.28,51.43,741692.0,37.2228,37.3316,37.2155,37.3244,741692.0
2016-12-13 12:30:00,51.43,51.6,51.42,51.58,241348.0,37.3244,37.4478,37.3171,37.4332,241348.0
2016-12-13 13:00:00,51.57,51.66,51.54,51.61,209111.0,37.426,37.4913,37.4042,37.455,209111.0
2016-12-13 13:30:00,51.61,51.62,51.53,51.58,232300.0,37.455,37.4623,37.3969,37.4332,232300.0
2016-12-13 14:00:00,51.58,51.62,51.52,51.59,331880.0,37.4332,37.4623,37.3897,37.4405,331880.0
2016-12-13 14:30:00,51.59,51.68,51.47,51.66,483194.0,37.4405,37.5058,37.3534,37.4913,483194.0
2016-12-13 15:00:00,51.66,51.67,51.57,51.66,391435.0,37.4913,37.4986,37.426,37.4913,391435.0
2016-12-13 15:30:00,51.66,51.71,51.65,51.7,833434.0,37.4913,37.5276,37.484,37.5203,833434.0
2016-12-14 09:30:00,51.31,51.54,51.19,51.4,771817.0,37.2373,37.4042,37.1502,37.3026,771817.0
2016-12-14 10:00:00,51.4,51.73,51.31,51.71,466175.0,37.3026,37.5421,37.2373,37.5276,466175.0
2016-12-14 10:30:00,51.71,51.73,51.52,51.63,256256.0,37.5276,37.5421,37.3897,37.4695,256256.0
2016-12-14 11:00:00,51.63,51.88,51.61,51.75,483505.0,37.4695,37.651,37.455,37.5566,483505.0
2016-12-14 11:30:00,51.75,51.75,51.55,51.71,412618.0,37.5566,37.5566,37.4115,37.5276,412618.0
2016-12-14 12:00:00,51.71,51.73,51.64,51.66,247131.0,37.5276,37.5421,37.4768,37.4913,247131.0
2016-12-14 12:30:00,51.66,51.71,51.58,51.69,214594.0,37.4913,37.5276,37.4332,37.5131,214594.0
2016-12-14 13:00:00,51.69,51.77,51.68,51.74,304458.0,37.5131,37.5711,37.5058,37.5494,304458.0
2016-12-14 13:30:00,51.73,51.82,51.71,51.75,283057.0,37.5421,37.6074,37.5276,37.5566,283057.0
2016-12-14 14:00:00,51.76,52.3,51.52,51.54,1066137.0,37.5639,37.9558,37.3897,37.4042,1066137.0
2016-12-14 14:30:00,51.54,51.79,51.52,51.68,963210.0,37.4042,37.5856,37.3897,37.5058,963210.0
2016-12-14 15:00:00,51.68,51.73,51.4,51.59,792571.0,37.5058,37.5421,37.3026,37.4405,792571.0
2016-12-14 15:30:00,51.6,51.9,51.59,51.73,1487946.0,37.4478,37.6655,37.4405,37.5421,1487946.0
2016-12-15 09:30:00,51.96,52.24,51.48,52.23,819517.0,37.709,37.9122,37.3607,37.905,819517.0
2016-12-15 10:00:00,52.23,52.27,52.03,52.08,357262.0,37.905,37.934,37.7598,37.7961,357262.0
2016-12-15 10:30:00,52.08,52.17,51.98,52.06,357757.0,37.7961,37.8614,37.7235,37.7816,357757.0
2016-12-15 11:00:00,52.07,52.3,52.06,52.24,263803.0,37.7888,37.9558,37.7816,37.9122,263803.0
2016-12-15 11:30:00,52.23,52.27,52.18,52.22,220527.0,37.905,37.934,37.8687,37.8977,220527.0
2016-12-15 12:00:00,52.21,52.31,52.15,52.28,248653.0,37.8904,37.963,37.8469,37.9412,248653.0
2016-12-15 12:30:00,52.27,52.29,52.08,52.17,241708.0,37.934,37.9485,37.7961,37.8614,241708.0
2016-12-15 13:00:00,52.18,52.29,52.18,52.22,333330.0,37.8687,37.9485,37.8687,37.8977,333330.0
2016-12-15 13:30:00,52.22,52.23,52.0,52.05,414445.0,37.8977,37.905,37.738,37.7743,414445.0
2016-12-15 14:00:00,52.04,52.14,52.01,52.14,316288.0,37.7671,37.8396,37.7453,37.8396,316288.0
2016-12-15 14:30:00,52.13,52.16,52.08,52.09,448583.0,37.8324,37.8542,37.7961,37.8034,448583.0
2016-12-15 15:00:00,52.1,52.16,52.02,52.03,346260.0,37.8106,37.8542,37.7526,37.7598,346260.0
2016-12-15 15:30:00,52.04,52.08,51.95,51.97,1321130.0,37.7671,37.7961,37.7018,37.7163,1321130.0
2016-12-16 09:30:00,52.23,52.23,51.89,51.99,2049224.0,37.905,37.905,37.6582,37.7308,2049224.0
2016-12-16 10:00:00,52.0,52.03,51.86,51.92,399564.0,37.738,37.7598,37.6364,37.68,399564.0
2016-12-16 10:30:00,51.92,52.22,51.89,52.18,278157.0,37.68,37.8977,37.6582,37.8687,278157.0
2016-12-16 11:00:00,52.18,52.18,51.84,51.85,332184.0,37.8687,37.8687,37.6219,37.6292,332184.0
2016-12-16 11:30:00,51.85,52.01,51.84,51.99,338204.0,37.6292,37.7453,37.6219,37.7308,338204.0
2016-12-16 12:00:00,51.99,52.03,51.87,51.9,339675.0,37.7308,37.7598,37.6437,37.6655,339675.0
2016-12-16 12:30:00,51.9,51.9,51.68,51.77,237503.0,37.6655,37.6655,37.5058,37.5711,237503.0
2016-12-16 13:00:00,51.77,51.79,51.69,51.73,162508.0,37.5711,37.5856,37.5131,37.5421,162508.0
2016-12-16 13:30:00,51.72,51.75,51.61,51.72,272722.0,37.5348,37.5566,37.455,37.5348,272722.0
2016-12-16 14:00:00,51.71,51.76,51.66,51.7,173607.0,37.5276,37.5639,37.4913,37.5203,173607.0
2016-12-16 14:30:00,51.71,51.82,51.69,51.79,288334.0,37.5276,37.6074,37.5131,37.5856,288334.0
2016-12-16 15:00:00,51.78,51.79,51.67,51.73,396393.0,37.5784,37.5856,37.4986,37.5421,396393.0
2016-12-16 15:30:00,51.73,51.77,51.66,51.73,823738.0,37.5421,37.5711,37.4913,37.5421,823738.0
2016-12-19 09:30:00,51.59,51.8,51.38,51.6,453742.0,37.4405,37.5929,37.2881,37.4478,453742.0
2016-12-19 10:00:00,51.59,51.73,51.53,51.7,253158.0,37.4405,37.5421,37.3969,37.5203,253158.0
2016-12-19 10:30:00,51.71,51.79,51.67,51.79,189859.0,37.5276,37.5856,37.4986,37.5856,189859.0
2016-12-19 11:00:00,51.79,51.83,51.62,51.66,633142.0,37.5856,37.6147,37.4623,37.4913,633142.0
2016-12-19 11:30:00,51.66,51.68,51.57,51.61,269989.0,37.4913,37.5058,37.426,37.455,269989.0
2016-12-19 12:00:00,51.61,51.73,51.56,51.68,268635.0,37.455,37.5421,37.4187,37.5058,268635.0
2016-12-19 12:30:00,51.69,51.73,51.59,51.64,187748.0,37.5131,37.5421,37.4405,37.4768,187748.0
2016-12-19 13:00:00,51.64,51.71,51.63,51.7,116379.0,37.4768,37.5276,37.4695,37.5203,116379.0
2016-12-19 13:30:00,51.7,51.88,51.7,51.87,258926.0,37.5203,37.651,37.5203,37.6437,258926.0
2016-12-19 14:00:00,51.87,51.98,51.83,51.97,191049.0,37.6437,37.7235,37.6147,37.7163,191049.0
2016-12-19 14:30:00,51.96,51.96,51.86,51.88,282283.0,37.709,37.709,37.6364,37.651,282283.0
2016-12-19 15:00:00,51.87,51.88,51.75,51.86,266271.0,37.6437,37.651,37.5566,37.6364,266271.0
2016-12-19 15:30:00,51.86,51.89,51.82,51.88,558206.0,37.6364,37.6582,37.6074,37.651,558206.0
2016-12-20 09:30:00,52.13,52.42,52.06,52.42,652394.0,37.8324,38.0429,37.7816,38.0429,652394.0
2016-12-20 10:00:00,52.41,52.53,52.39,52.48,339004.0,38.0356,38.1227,38.0211,38.0864,339004.0
2016-12-20 10:30:00,52.48,52.61,52.43,52.58,263454.0,38.0864,38.1807,38.0501,38.159,263454.0
2016-12-20 11:00:00,52.58,52.65,52.53,52.6,356494.0,38.159,38.2098,38.1227,38.1735,356494.0
2016-12-20 11:30:00,52.6,52.61,52.52,52.58,343305.0,38.1735,38.1807,38.1154,38.159,343305.0
2016-12-20 12:00:00,52.58,52.59,52.52,52.56,339968.0,38.159,38.1662,38.1154,38.1445,339968.0
2016-12-20 12:30:00,52.57,52.64,52.56,52.58,200243.0,38.1517,38.2025,38.1445,38.159,200243.0
2016-12-20 13:00:00,52.57,52.61,52.56,52.58,207716.0,38.1517,38.1807,38.1445,38.159,207716.0
2016-12-20 13:30:00,52.57,52.68,52.55,52.67,261010.0,38.1517,38.2315,38.1372,38.2243,261010.0
2016-12-20 14:00:00,52.66,52.67,52.57,52.59,330468.0,38.217,38.2243,38.1517,38.1662,330468.0
2016-12-20 14:30:00,52.59,52.59,52.44,52.47,657502.0,38.1662,38.1662,38.0574,38.0791,657502.0
2016-12-20 15:00:00,52.47,52.55,52.43,52.55,361969.0,38.0791,38.1372,38.0501,38.1372,361969.0
2016-12-20 15:30:00,52.55,52.56,52.5,52.55,942887.0,38.1372,38.1445,38.1009,38.1372,942887.0
2016-12-21 09:30:00,52.47,52.5,52.24,52.36,404342.0,38.0791,38.1009,37.9122,37.9993,404342.0
2016-12-21 10:00:00,52.36,52.39,52.21,52.29,311971.0,37.9993,38.0211,37.8904,37.9485,311971.0
2016-12-21 10:30:00,52.28,52.29,52.18,52.23,250312.0,37.9412,37.9485,37.8687,37.905,250312.0
2016-12-21 11:00:00,52.23,52.36,52.2,52.35,191867.0,37.905,37.9993,37.8832,37.992,191867.0
2016-12-21 11:30:00,52.35,52.36,52.28,52.3,149749.0,37.992,37.9993,37.9412,37.9558,149749.0
2016-12-21 12:00:00,52.31,52.35,52.3,52.35,116147.0,37.963,37.992,37.9558,37.992,116147.0
2016-12-21 12:30:00,52.34,52.37,52.31,52.31,191526.0,37.9848,38.0066,37.963,37.963,191526.0
2016-12-21 13:00:00,52.31,52.33,52.27,52.32,133958.0,37.963,37.9775,37.934,37.9703,133958.0
2016-12-21 13:30:00,52.33,52.33,52.26,52.28,125544.0,37.9775,37.9775,37.9267,37.9412,125544.0
2016-12-21 14:00:00,52.28,52.31,52.26,52.28,143686.0,37.9412,37.963,37.9267,37.9412,143686.0
2016-12-21 14:30:00,52.28,52.32,52.25,52.29,166355.0,37.9412,37.9703,37.9195,37.9485,166355.0
2016-12-21 15:00:00,52.29,52.32,52.25,52.29,278845.0,37.9485,37.9703,37.9195,37.9485,278845.0
2016-12-21 15:30:00,52.28,52.29,52.17,52.17,686167.0,37.9412,37.9485,37.8614,37.8614,686167.0
2016-12-22 09:30:00,51.99,52.21,51.99,52.13,437003.0,37.7308,37.8904,37.7308,37.8324,437003.0
2016-12-22 10:00:00,52.12,52.17,52.1,52.11,259695.0,37.8251,37.8614,37.8106,37.8179,259695.0
2016-12-22 10:30:00,52.11,52.16,52.04,52.04,269326.0,37.8179,37.8542,37.7671,37.7671,269326.0
2016-12-22 11:00:00,52.04,52.06,51.96,52.0,275168.0,37.7671,37.7816,37.709,37.738,275168.0
2016-12-22 11:30:00,52.01,52.06,52.0,52.04,289771.0,37.7453,37.7816,37.738,37.7671,289771.0
2016-12-22 12:00:00,52.05,52.1,52.04,52.09,181647.0,37.7743,37.8106,37.7671,37.8034,181647.0
2016-12-22 12:30:00,52.09,52.17,52.09,52.15,167118.0,37.8034,37.8614,37.8034,37.8469,167118.0
2016-12-22 13:00:00,52.14,52.19,52.13,52.18,218081.0,37.8396,37.8759,37.8324,37.8687,218081.0
2016-12-22 13:30:00,52.18,52.28,52.18,52.24,216295.0,37.8687,37.9412,37.8687,37.9122,216295.0
2016-12-22 14:00:00,52.24,52.25,52.18,52.23,299192.0,37.9122,37.9195,37.8687,37.905,299192.0
2016-12-22 14:30:00,52.23,52.23,52.17,52.19,212447.0,37.905,37.905,37.8614,37.8759,212447.0
2016-12-22 15:00:00,52.19,52.19,52.09,52.13,258596.0,37.8759,37.8759,37.8034,37.8324,258596.0
2016-12-22 15:30:00,52.13,52.2,52.1,52.16,883984.0,37.8324,37.8832,37.8106,37.8542,883984.0
2016-12-23 09:30:00,52.29,52.33,52.07,52.15,399568.0,37.9485,37.9775,37.7888,37.8469,399568.0
2016-12-23 10:00:00,52.15,52.2,52.1,52.16,290643.0,37.8469,37.8832,37.8106,37.8542,290643.0
2016-12-23 10:30:00,52.18,52.18,52.13,52.16,185088.0,37.8687,37.8687,37.8324,37.8542,185088.0
2016-12-23 11:00:00,52.16,52.19,52.1,52.14,171199.0,37.8542,37.8759,37.8106,37.8396,171199.0
2016-12-23 11:30:00,52.15,52.17,52.1,52.15,189034.0,37.8469,37.8614,37.8106,37.8469,189034.0
2016-12-23 12:00:00,52.15,52.19,52.14,52.18,125581.0,37.8469,37.8759,37.8396,37.8687,125581.0
2016-12-23 12:30:00,52.18,52.19,52.14,52.17,114448.0,37.8687,37.8759,37.8396,37.8614,114448.0
2016-12-23 13:00:00,52.18,52.21,52.16,52.21,88788.0,37.8687,37.8904,37.8542,37.8904,88788.0
2016-12-23 13:30:00,52.21,52.28,52.18,52.23,487920.0,37.8904,37.9412,37.8687,37.905,487920.0
2016-12-23 14:00:00,52.23,52.23,52.17,52.19,359660.0,37.905,37.905,37.8614,37.8759,359660.0
2016-12-23 14:30:00,52.19,52.19,52.16,52.16,141897.0,37.8759,37.8759,37.8542,37.8542,141897.0
2016-12-23 15:00:00,52.16,52.19,52.15,52.16,112992.0,37.8542,37.8759,37.8469,37.8542,112992.0
2016-12-23 15:30:00,52.17,52.2,52.14,52.19,605902.0,37.8614,37.8832,37.8396,37.8759,605902.0
2016-12-27 09:30:00,52.33,52.35,52.2,52.26,288872.0,37.9775,37.992,37.8832,37.9267,288872.0
2016-12-27 10:00:00,52.27,52.3,52.2,52.29,240058.0,37.934,37.9558,37.8832,37.9485,240058.0
2016-12-27 10:30:00,52.29,52.36,52.28,52.36,180133.0,37.9485,37.9993,37.9412,37.9993,180133.0
2016-12-27 11:00:00,52.37,52.39,52.29,52.31,204169.0,38.0066,38.0211,37.9485,37.963,204169.0
2016-12-27 11:30:00,52.32,52.34,52.24,52.25,87086.0,37.9703,37.9848,37.9122,37.9195,87086.0
2016-12-27 12:00:00,52.25,52.3,52.24,52.29,100945.0,37.9195,37.9558,37.9122,37.9485,100945.0
2016-12-27 12:30:00,52.29,52.32,52.27,52.31,86944.0,37.9485,37.9703,37.934,37.963,86944.0
2016-12-27 13:00:00,52.3,52.32,52.28,52.3,126717.0,37.9558,37.9703,37.9412,37.9558,126717.0
2016-12-27 13:30:00,52.3,52.33,52.24,52.31,207182.0,37.9558,37.9775,37.9122,37.963,207182.0
2016-12-27 14:00:00,52.32,52.35,52.29,52.34,72520.0,37.9703,37.992,37.9485,37.9848,72520.0
2016-12-27 14:30:00,52.33,52.38,52.32,52.36,89429.0,37.9775,38.0138,37.9703,37.9993,89429.0
2016-12-27 15:00:00,52.36,52.39,52.32,52.32,151443.0,37.9993,38.0211,37.9703,37.9703,151443.0
2016-12-27 15:30:00,52.32,52.34,52.28,52.29,368089.0,37.9703,37.9848,37.9412,37.9485,368089.0
2016-12-28 09:30:00,52.12,52.26,51.96,51.97,502038.0,38.0297,38.1318,37.9129,37.9202,502038.0
2016-12-28 10:00:00,51.97,51.99,51.88,51.99,221573.0,37.9202,37.9348,37.8546,37.9348,221573.0
2016-12-28 10:30:00,51.99,52.06,51.98,52.04,180408.0,37.9348,37.9859,37.9275,37.9713,180408.0
2016-12-28 11:00:00,52.05,52.11,52.04,52.11,228968.0,37.9786,38.0224,37.9713,38.0224,228968.0
2016-12-28 11:30:00,52.11,52.23,52.11,52.18,220978.0,38.0224,38.1099,38.0224,38.0734,220978.0
2016-12-28 12:00:00,52.17,52.17,52.01,52.06,492777.0,38.0662,38.0662,37.9494,37.9859,492777.0
2016-12-28 12:30:00,52.06,52.08,51.97,52.0,725405.0,37.9859,38.0005,37.9202,37.9421,725405.0
2016-12-28 13:00:00,51.99,52.06,51.95,52.06,1176006.0,37.9348,37.9859,37.9056,37.9859,1176006.0
2016-12-28 13:30:00,52.05,52.06,51.86,51.88,903895.0,37.9786,37.9859,37.84,37.8546,903895.0
2016-12-28 14:00:00,51.88,51.96,51.87,51.95,870709.0,37.8546,37.9129,37.8473,37.9056,870709.0
2016-12-28 14:30:00,51.96,51.97,51.85,51.94,616472.0,37.9129,37.9202,37.8327,37.8983,616472.0
2016-12-28 15:00:00,51.94,51.97,51.86,51.88,461689.0,37.8983,37.9202,37.84,37.8546,461689.0
2016-12-28 15:30:00,51.88,51.89,51.78,51.8,677078.0,37.8546,37.8618,37.7816,37.7962,677078.0
2016-12-29 09:30:00,51.75,51.87,51.55,51.61,384824.0,37.7597,37.8473,37.6138,37.6575,384824.0
2016-12-29 10:00:00,51.61,51.67,51.57,51.63,222715.0,37.6575,37.7013,37.6284,37.6721,222715.0
2016-12-29 10:30:00,51.64,51.64,51.38,51.39,260170.0,37.6794,37.6794,37.4897,37.497,260170.0
2016-12-29 11:00:00,51.39,51.44,51.36,51.36,167221.0,37.497,37.5335,37.4751,37.4751,167221.0
2016-12-29 11:30:00,51.36,51.39,51.28,51.29,155748.0,37.4751,37.497,37.4168,37.4241,155748.0
2016-12-29 12:00:00,51.29,51.29,51.17,51.2,195106.0,37.4241,37.4241,37.3365,37.3584,195106.0
2016-12-29 12:30:00,51.2,51.2,51.12,51.13,406781.0,37.3584,37.3584,37.3,37.3073,406781.0
2016-12-29 13:00:00,51.13,51.17,51.03,51.17,312661.0,37.3073,37.3365,37.2343,37.3365,312661.0
2016-12-29 13:30:00,51.18,51.2,51.16,51.2,168216.0,37.3438,37.3584,37.3292,37.3584,168216.0
2016-12-29 14:00:00,51.2,51.34,51.19,51.27,256321.0,37.3584,37.4605,37.3511,37.4095,256321.0
2016-12-29 14:30:00,51.27,51.32,51.22,51.29,183298.0,37.4095,37.4459,37.373,37.4241,183298.0
2016-12-29 15:00:00,51.29,51.3,51.22,51.23,328029.0,37.4241,37.4314,37.373,37.3803,328029.0
2016-12-29 15:30:00,51.23,51.31,51.21,51.3,790436.0,37.3803,37.4386,37.3657,37.4314,790436.0
2016-12-30 09:30:00,51.5,51.61,51.21,51.33,339224.0,37.5773,37.6575,37.3657,37.4532,339224.0
2016-12-30 10:00:00,51.32,51.48,51.28,51.4,244943.0,37.4459,37.5627,37.4168,37.5043,244943.0
2016-12-30 10:30:00,51.41,51.5,51.4,51.43,137442.0,37.5116,37.5773,37.5043,37.5262,137442.0
2016-12-30 11:00:00,51.43,51.44,51.3,51.38,195074.0,37.5262,37.5335,37.4314,37.4897,195074.0
2016-12-30 11:30:00,51.38,51.47,51.36,51.4,130528.0,37.4897,37.5554,37.4751,37.5043,130528.0
2016-12-30 12:00:00,51.41,51.47,51.37,51.37,132493.0,37.5116,37.5554,37.4824,37.4824,132493.0
2016-12-30 12:30:00,51.36,51.4,51.33,51.38,107075.0,37.4751,37.5043,37.4532,37.4897,107075.0
2016-12-30 13:00:00,51.38,51.41,51.37,51.38,306222.0,37.4897,37.5116,37.4824,37.4897,306222.0
2016-12-30 13:30:00,51.38,51.41,51.35,51.36,198149.0,37.4897,37.5116,37.4678,37.4751,198149.0
2016-12-30 14:00:00,51.36,51.4,51.34,51.36,169012.0,37.4751,37.5043,37.4605,37.4751,169012.0
2016-12-30 14:30:00,51.36,51.4,51.26,51.28,264341.0,37.4751,37.5043,37.4022,37.4168,264341.0
2016-12-30 15:00:00,51.29,51.4,51.27,51.34,298358.0,37.4241,37.5043,37.4095,37.4605,298358.0
2016-12-30 15:30:00,51.35,51.41,51.27,51.39,1232445.0,37.4678,37.5116,37.4095,37.497,1232445.0
2017-01-03 09:30:00,51.54,52.24,51.45,51.79,998603.0,37.6065,38.1172,37.5408,37.7889,998603.0
2017-01-03 10:00:00,51.8,51.95,51.75,51.8,582278.0,37.7962,37.9056,37.7597,37.7962,582278.0
2017-01-03 10:30:00,51.8,51.85,51.45,51.47,376875.0,37.7962,37.8327,37.5408,37.5554,376875.0
2017-01-03 11:00:00,51.46,51.57,51.39,51.48,521928.0,37.5481,37.6284,37.497,37.5627,521928.0
2017-01-03 11:30:00,51.48,51.54,51.32,51.35,386040.0,37.5627,37.6065,37.4459,37.4678,386040.0
2017-01-03 12:00:00,51.35,51.37,51.22,51.29,335191.0,37.4678,37.4824,37.373,37.4241,335191.0
2017-01-03 12:30:00,51.29,51.34,51.18,51.22,214080.0,37.4241,37.4605,37.3438,37.373,214080.0
2017-01-03 13:00:00,51.22,51.23,51.11,51.2,234375.0,37.373,37.3803,37.2927,37.3584,234375.0
2017-01-03 13:30:00,51.2,51.25,51.14,51.18,297000.0,37.3584,37.3949,37.3146,37.3438,297000.0
2017-01-03 14:00:00,51.18,51.34,51.17,51.27,355303.0,37.3438,37.4605,37.3365,37.4095,355303.0
2017-01-03 14:30:00,51.27,51.28,51.18,51.21,564565.0,37.4095,37.4168,37.3438,37.3657,564565.0
2017-01-03 15:00:00,51.22,51.32,51.18,51.21,422759.0,37.373,37.4459,37.3438,37.3657,422759.0
2017-01-03 15:30:00,51.21,51.53,51.2,51.47,1024240.0,37.3657,37.5992,37.3584,37.5554,1024240.0
2017-01-04 09:30:00,51.48,51.83,51.48,51.72,538639.0,37.5627,37.8181,37.5627,37.7378,538639.0
2017-01-04 10:00:00,51.72,51.78,51.45,51.45,338190.0,37.7378,37.7816,37.5408,37.5408,338190.0
2017-01-04 10:30:00,51.46,51.59,51.41,51.55,256101.0,37.5481,37.643,37.5116,37.6138,256101.0
2017-01-04 11:00:00,51.56,51.68,51.54,51.66,497865.0,37.6211,37.7086,37.6065,37.694,497865.0
2017-01-04 11:30:00,51.67,51.69,51.57,51.63,362167.0,37.7013,37.7159,37.6284,37.6721,362167.0
2017-01-04 12:00:00,51.63,51.66,51.6,51.63,187135.0,37.6721,37.694,37.6502,37.6721,187135.0
2017-01-04 12:30:00,51.64,51.72,51.62,51.72,151845.0,37.6794,37.7378,37.6648,37.7378,151845.0
2017-01-04 13:00:00,51.73,51.75,51.69,51.73,147644.0,37.7451,37.7597,37.7159,37.7451,147644.0
2017-01-04 13:30:00,51.73,51.84,51.73,51.8,134475.0,37.7451,37.8254,37.7451,37.7962,134475.0
2017-01-04 14:00:00,51.8,51.82,51.73,51.78,258465.0,37.7962,37.8108,37.7451,37.7816,258465.0
2017-01-04 14:30:00,51.78,51.98,51.76,51.98,753586.0,37.7816,37.9275,37.767,37.9275,753586.0
2017-01-04 15:00:00,51.98,51.98,51.86,51.89,390761.0,37.9275,37.9275,37.84,37.8618,390761.0
2017-01-04 15:30:00,51.88,51.89,51.79,51.83,1150243.0,37.8546,37.8618,37.7889,37.8181,1150243.0
2017-01-05 09:30:00,51.64,51.76,51.51,51.68,518118.0,37.6794,37.767,37.5846,37.7086,518118.0
2017-01-05 10:00:00,51.68,51.69,51.57,51.64,250664.0,37.7086,37.7159,37.6284,37.6794,250664.0
2017-01-05 10:30:00,51.65,51.65,51.21,51.22,492177.0,37.6867,37.6867,37.3657,37.373,492177.0
2017-01-05 11:00:00,51.22,51.25,50.98,51.03,333604.0,37.373,37.3949,37.1979,37.2343,333604.0
2017-01-05 11:30:00,51.04,51.04,50.8,50.87,245486.0,37.2416,37.2416,37.0665,37.1176,245486.0
2017-01-05 12:00:00,50.88,51.07,50.88,51.0,193058.0,37.1249,37.2635,37.1249,37.2125,193058.0
2017-01-05 12:30:00,51.01,51.03,50.95,51.02,151556.0,37.2198,37.2343,37.176,37.227,151556.0
2017-01-05 13:00:00,51.02,51.1,51.0,51.07,141727.0,37.227,37.2854,37.2125,37.2635,141727.0
2017-01-05 13:30:00,51.08,51.11,50.98,50.99,193838.0,37.2708,37.2927,37.1979,37.2052,193838.0
2017-01-05 14:00:00,50.98,51.07,50.96,50.97,245868.0,37.1979,37.2635,37.1833,37.1906,245868.0
2017-01-05 14:30:00,50.97,50.97,50.79,50.87,468425.0,37.1906,37.1906,37.0592,37.1176,468425.0
2017-01-05 15:00:00,50.87,50.94,50.87,50.93,455692.0,37.1176,37.1687,37.1176,37.1614,455692.0
2017-01-05 15:30:00,50.93,51.05,50.88,50.96,1377508.0,37.1614,37.2489,37.1249,37.1833,1377508.0
2017-01-06 09:30:00,51.06,51.36,51.06,51.15,675029.0,37.2562,37.4751,37.2562,37.3219,675029.0
2017-01-06 10:00:00,51.16,51.28,51.11,51.22,472005.0,37.3292,37.4168,37.2927,37.373,472005.0
2017-01-06 10:30:00,51.21,51.22,51.13,51.19,343294.0,37.3657,37.373,37.3073,37.3511,343294.0
2017-01-06 11:00:00,51.19,51.42,51.17,51.4,321969.0,37.3511,37.5189,37.3365,37.5043,321969.0
2017-01-06 11:30:00,51.41,51.5,51.39,51.45,179000.0,37.5116,37.5773,37.497,37.5408,179000.0
2017-01-06 12:00:00,51.45,51.45,51.34,51.4,159163.0,37.5408,37.5408,37.4605,37.5043,159163.0
2017-01-06 12:30:00,51.4,51.47,51.32,51.39,218240.0,37.5043,37.5554,37.4459,37.497,218240.0
2017-01-06 13:00:00,51.38,51.46,51.37,51.4,185331.0,37.4897,37.5481,37.4824,37.5043,185331.0
2017-01-06 13:30:00,51.4,51.47,51.39,51.42,199357.0,37.5043,37.5554,37.497,37.5189,199357.0
2017-01-06 14:00:00,51.42,51.48,51.37,51.38,228921.0,37.5189,37.5627,37.4824,37.4897,228921.0
2017-01-06 14:30:00,51.38,51.41,51.32,51.34,258776.0,37.4897,37.5116,37.4459,37.4605,258776.0
2017-01-06 15:00:00,51.33,51.41,51.33,51.35,259385.0,37.4532,37.5116,37.4532,37.4678,259385.0
2017-01-06 15:30:00,51.35,51.45,51.3,51.3,774754.0,37.4678,37.5408,37.4314,37.4314,774754.0
2017-01-09 09:30:00,51.05,51.09,50.84,51.0,616946.0,37.2489,37.2781,37.0957,37.2125,616946.0
2017-01-09 10:00:00,51.0,51.16,50.93,51.14,252759.0,37.2125,37.3292,37.1614,37.3146,252759.0
2017-01-09 10:30:00,51.14,51.23,51.06,51.22,252310.0,37.3146,37.3803,37.2562,37.373,252310.0
2017-01-09 11:00:00,51.22,51.29,51.13,51.27,179114.0,37.373,37.4241,37.3073,37.4095,179114.0
2017-01-09 11:30:00,51.28,51.29,51.17,51.19,153733.0,37.4168,37.4241,37.3365,37.3511,153733.0
2017-01-09 12:00:00,51.18,51.22,51.12,51.16,158289.0,37.3438,37.373,37.3,37.3292,158289.0
2017-01-09 12:30:00,51.16,51.25,51.15,51.24,160799.0,37.3292,37.3949,37.3219,37.3876,160799.0
2017-01-09 13:00:00,51.24,51.26,51.15,51.15,186506.0,37.3876,37.4022,37.3219,37.3219,186506.0
2017-01-09 13:30:00,51.16,51.26,51.13,51.25,114071.0,37.3292,37.4022,37.3073,37.3949,114071.0
2017-01-09 14:00:00,51.25,51.29,51.17,51.24,159657.0,37.3949,37.4241,37.3365,37.3876,159657.0
2017-01-09 14:30:00,51.24,51.24,51.07,51.12,184808.0,37.3876,37.3876,37.2635,37.3,184808.0
2017-01-09 15:00:00,51.12,51.16,51.03,51.15,326289.0,37.3,37.3292,37.2343,37.3219,326289.0
2017-01-09 15:30:00,51.15,51.17,51.08,51.09,565761.0,37.3219,37.3365,37.2708,37.2781,565761.0
2017-01-10 09:30:00,51.03,51.09,50.85,51.0,608779.0,37.2343,37.2781,37.103,37.2125,608779.0
2017-01-10 10:00:00,51.0,51.1,50.99,51.06,297165.0,37.2125,37.2854,37.2052,37.2562,297165.0
2017-01-10 10:30:00,51.07,51.34,51.06,51.22,365213.0,37.2635,37.4605,37.2562,37.373,365213.0
2017-01-10 11:00:00,51.22,51.47,51.22,51.38,316967.0,37.373,37.5554,37.373,37.4897,316967.0
2017-01-10 11:30:00,51.39,51.4,51.31,51.33,298939.0,37.497,37.5043,37.4386,37.4532,298939.0
2017-01-10 12:00:00,51.33,51.57,51.33,51.57,384183.0,37.4532,37.6284,37.4532,37.6284,384183.0
2017-01-10 12:30:00,51.56,51.58,51.43,51.48,390255.0,37.6211,37.6357,37.5262,37.5627,390255.0
2017-01-10 13:00:00,51.47,51.51,51.45,51.48,245064.0,37.5554,37.5846,37.5408,37.5627,245064.0
2017-01-10 13:30:00,51.48,51.49,51.27,51.28,218656.0,37.5627,37.57,37.4095,37.4168,218656.0
2017-01-10 14:00:00,51.28,51.37,51.2,51.31,180326.0,37.4168,37.4824,37.3584,37.4386,180326.0
2017-01-10 14:30:00,51.3,51.37,51.29,51.31,155913.0,37.4314,37.4824,37.4241,37.4386,155913.0
2017-01-10 15:00:00,51.32,51.38,51.3,51.34,175866.0,37.4459,37.4897,37.4314,37.4605,175866.0
2017-01-10 15:30:00,51.35,51.38,51.2,51.2,684716.0,37.4678,37.4897,37.3584,37.3584,684716.0
2017-01-11 09:30:00,51.49,51.6,51.25,51.59,955243.0,37.57,37.6502,37.3949,37.643,955243.0
2017-01-11 10:00:00,51.59,51.66,51.55,51.63,353286.0,37.643,37.694,37.6138,37.6721,353286.0
2017-01-11 10:30:00,51.63,51.7,51.53,51.57,372288.0,37.6721,37.7232,37.5992,37.6284,372288.0
2017-01-11 11:00:00,51.58,51.75,51.53,51.55,475669.0,37.6357,37.7597,37.5992,37.6138,475669.0
2017-01-11 11:30:00,51.55,51.69,51.39,51.67,508435.0,37.6138,37.7159,37.497,37.7013,508435.0
2017-01-11 12:00:00,51.67,51.72,51.54,51.63,545530.0,37.7013,37.7378,37.6065,37.6721,545530.0
2017-01-11 12:30:00,51.63,51.67,51.45,51.6,301325.0,37.6721,37.7013,37.5408,37.6502,301325.0
2017-01-11 13:00:00,51.6,51.62,51.34,51.37,353643.0,37.6502,37.6648,37.4605,37.4824,353643.0
2017-01-11 13:30:00,51.36,51.56,51.34,51.53,348550.0,37.4751,37.6211,37.4605,37.5992,348550.0
2017-01-11 14:00:00,51.54,51.61,51.5,51.54,323407.0,37.6065,37.6575,37.5773,37.6065,323407.0
2017-01-11 14:30:00,51.55,51.63,51.54,51.6,296865.0,37.6138,37.6721,37.6065,37.6502,296865.0
2017-01-11 15:00:00,51.6,51.67,51.59,51.62,333799.0,37.6502,37.7013,37.643,37.6648,333799.0
2017-01-11 15:30:00,51.62,51.8,51.6,51.79,780224.0,37.6648,37.7962,37.6502,37.7889,780224.0
2017-01-12 09:30:00,51.64,51.69,51.28,51.37,509180.0,37.6794,37.7159,37.4168,37.4824,509180.0
2017-01-12 10:00:00,51.37,51.38,51.2,51.28,293321.0,37.4824,37.4897,37.3584,37.4168,293321.0
2017-01-12 10:30:00,51.29,51.31,51.13,51.14,185288.0,37.4241,37.4386,37.3073,37.3146,185288.0
2017-01-12 11:00:00,51.15,51.21,51.04,51.19,270395.0,37.3219,37.3657,37.2416,37.3511,270395.0
2017-01-12 11:30:00,51.2,51.23,51.02,51.04,277813.0,37.3584,37.3803,37.227,37.2416,277813.0
2017-01-12 12:00:00,51.04,51.28,51.03,51.24,188602.0,37.2416,37.4168,37.2343,37.3876,188602.0
2017-01-12 12:30:00,51.24,51.31,51.21,51.27,173694.0,37.3876,37.4386,37.3657,37.4095,173694.0
2017-01-12 13:00:00,51.27,51.34,51.24,51.29,152680.0,37.4095,37.4605,37.3876,37.4241,152680.0
2017-01-12 13:30:00,51.29,51.39,51.27,51.34,158235.0,37.4241,37.497,37.4095,37.4605,158235.0
2017-01-12 14:00:00,51.35,51.38,51.32,51.38,191918.0,37.4678,37.4897,37.4459,37.4897,191918.0
2017-01-12 14:30:00,51.38,51.45,51.36,51.45,218456.0,37.4897,37.5408,37.4751,37.5408,218456.0
2017-01-12 15:00:00,51.45,51.46,51.35,51.44,305374.0,37.5408,37.5481,37.4678,37.5335,305374.0
2017-01-12 15:30:00,51.44,51.49,51.41,51.42,929278.0,37.5335,37.57,37.5116,37.5189,929278.0
2017-01-13 09:30:00,51.61,52.1,51.55,51.98,1487683.0,37.6575,38.0151,37.6138,37.9275,1487683.0
2017-01-13 10:00:00,51.98,52.14,51.86,51.89,633367.0,37.9275,38.0443,37.84,37.8618,633367.0
2017-01-13 10:30:00,51.89,51.97,51.81,51.88,400893.0,37.8618,37.9202,37.8035,37.8546,400893.0
2017-01-13 11:00:00,51.89,51.96,51.84,51.96,354447.0,37.8618,37.9129,37.8254,37.9129,354447.0
2017-01-13 11:30:00,51.96,51.99,51.81,51.84,251265.0,37.9129,37.9348,37.8035,37.8254,251265.0
2017-01-13 12:00:00,51.84,51.84,51.56,51.6,294473.0,37.8254,37.8254,37.6211,37.6502,294473.0
2017-01-13 12:30:00,51.61,51.7,51.56,51.7,422320.0,37.6575,37.7232,37.6211,37.7232,422320.0
2017-01-13 13:00:00,51.7,51.77,51.68,51.72,140180.0,37.7232,37.7743,37.7086,37.7378,140180.0
2017-01-13 13:30:00,51.72,51.73,51.67,51.69,113600.0,37.7378,37.7451,37.7013,37.7159,113600.0
2017-01-13 14:00:00,51.69,51.69,51.49,51.49,202975.0,37.7159,37.7159,37.57,37.57,202975.0
2017-01-13 14:30:00,51.5,51.58,51.48,51.58,795856.0,37.5773,37.6357,37.5627,37.6357,795856.0
2017-01-13 15:00:00,51.58,51.61,51.54,51.59,211323.0,37.6357,37.6575,37.6065,37.643,211323.0
2017-01-13 15:30:00,51.58,51.73,51.55,51.68,985374.0,37.6357,37.7451,37.6138,37.7086,985374.0
2017-01-17 09:30:00,51.2,51.21,50.43,50.59,1309242.0,37.3584,37.3657,36.7966,36.9133,1309242.0
2017-01-17 10:00:00,50.59,50.75,50.47,50.65,811691.0,36.9133,37.03,36.8257,36.9571,811691.0
2017-01-17 10:30:00,50.65,50.68,50.5,50.63,838828.0,36.9571,36.979,36.8476,36.9425,838828.0
2017-01-17 11:00:00,50.64,50.64,50.36,50.48,379204.0,36.9498,36.9498,36.7455,36.833,379204.0
2017-01-17 11:30:00,50.48,50.69,50.44,50.66,416770.0,36.833,36.9863,36.8038,36.9644,416770.0
2017-01-17 12:00:00,50.66,50.7,50.57,50.67,224900.0,36.9644,36.9936,36.8987,36.9717,224900.0
2017-01-17 12:30:00,50.67,50.75,50.6,50.61,353247.0,36.9717,37.03,36.9206,36.9279,353247.0
2017-01-17 13:00:00,50.61,50.63,50.48,50.5,512103.0,36.9279,36.9425,36.833,36.8476,512103.0
2017-01-17 13:30:00,50.5,50.54,50.45,50.46,228239.0,36.8476,36.8768,36.8111,36.8184,228239.0
2017-01-17 14:00:00,50.47,50.5,50.28,50.29,299083.0,36.8257,36.8476,36.6871,36.6944,299083.0
2017-01-17 14:30:00,50.29,50.33,50.16,50.23,434067.0,36.6944,36.7236,36.5995,36.6506,434067.0
2017-01-17 15:00:00,50.23,50.33,50.18,50.3,571666.0,36.6506,36.7236,36.6141,36.7017,571666.0
2017-01-17 15:30:00,50.3,50.57,50.2,50.32,1609992.0,36.7017,36.8987,36.6287,36.7163,1609992.0
2017-01-18 09:30:00,50.42,50.67,49.99,50.31,833703.0,36.7893,36.9717,36.4755,36.709,833703.0
2017-01-18 10:00:00,50.31,50.51,50.27,50.43,667087.0,36.709,36.8549,36.6798,36.7966,667087.0
2017-01-18 10:30:00,50.44,50.56,50.25,50.41,456603.0,36.8038,36.8914,36.6652,36.782,456603.0
2017-01-18 11:00:00,50.41,50.46,50.26,50.33,524009.0,36.782,36.8184,36.6725,36.7236,524009.0
2017-01-18 11:30:00,50.32,50.39,50.14,50.18,386038.0,36.7163,36.7674,36.585,36.6141,386038.0
2017-01-18 12:00:00,50.17,50.37,50.16,50.3,152415.0,36.6068,36.7528,36.5995,36.7017,152415.0
2017-01-18 12:30:00,50.3,50.38,50.26,50.36,175437.0,36.7017,36.7601,36.6725,36.7455,175437.0
2017-01-18 13:00:00,50.36,50.48,50.35,50.45,172212.0,36.7455,36.833,36.7382,36.8111,172212.0
2017-01-18 13:30:00,50.45,50.48,50.4,50.47,204632.0,36.8111,36.833,36.7747,36.8257,204632.0
2017-01-18 14:00:00,50.47,50.58,50.45,50.53,223140.0,36.8257,36.906,36.8111,36.8695,223140.0
2017-01-18 14:30:00,50.52,50.53,50.39,50.4,264731.0,36.8622,36.8695,36.7674,36.7747,264731.0
2017-01-18 15:00:00,50.4,50.47,50.36,50.44,383653.0,36.7747,36.8257,36.7455,36.8038,383653.0
2017-01-18 15:30:00,50.44,50.64,50.4,50.56,974458.0,36.8038,36.9498,36.7747,36.8914,974458.0
2017-01-19 09:30:00,50.63,50.98,50.5,50.57,1059278.0,36.9425,37.1979,36.8476,36.8987,1059278.0
2017-01-19 10:00:00,50.58,50.79,50.42,50.76,818397.0,36.906,37.0592,36.7893,37.0373,818397.0
2017-01-19 10:30:00,50.76,50.86,50.72,50.77,535266.0,37.0373,37.1103,37.0082,37.0446,535266.0
2017-01-19 11:00:00,50.77,50.77,50.65,50.74,353445.0,37.0446,37.0446,36.9571,37.0227,353445.0
2017-01-19 11:30:00,50.75,50.75,50.6,50.66,337080.0,37.03,37.03,36.9206,36.9644,337080.0
2017-01-19 12:00:00,50.66,50.68,50.58,50.63,351893.0,36.9644,36.979,36.906,36.9425,351893.0
2017-01-19 12:30:00,50.62,50.68,50.58,50.68,180926.0,36.9352,36.979,36.906,36.979,180926.0
2017-01-19 13:00:00,50.67,50.72,50.66,50.68,229552.0,36.9717,37.0082,36.9644,36.979,229552.0
2017-01-19 13:30:00,50.69,50.74,50.62,50.68,253374.0,36.9863,37.0227,36.9352,36.979,253374.0
2017-01-19 14:00:00,50.68,50.7,50.52,50.69,314094.0,36.979,36.9936,36.8622,36.9863,314094.0
2017-01-19 14:30:00,50.69,50.7,50.6,50.68,317007.0,36.9863,36.9936,36.9206,36.979,317007.0
2017-01-19 15:00:00,50.68,50.72,50.57,50.69,402616.0,36.979,37.0082,36.8987,36.9863,402616.0
2017-01-19 15:30:00,50.7,50.77,50.67,50.72,1036252.0,36.9936,37.0446,36.9717,37.0082,1036252.0
2017-01-20 09:30:00,50.94,51.37,50.89,51.37,1645762.0,37.1687,37.4824,37.1322,37.4824,1645762.0
2017-01-20 10:00:00,51.37,51.52,51.33,51.47,516157.0,37.4824,37.5919,37.4532,37.5554,516157.0
2017-01-20 10:30:00,51.47,51.58,51.45,51.55,501918.0,37.5554,37.6357,37.5408,37.6138,501918.0
2017-01-20 11:00:00,51.55,51.65,51.49,51.5,462300.0,37.6138,37.6867,37.57,37.5773,462300.0
2017-01-20 11:30:00,51.51,51.53,51.44,51.53,277479.0,37.5846,37.5992,37.5335,37.5992,277479.0
2017-01-20 12:00:00,51.53,51.54,51.3,51.35,927018.0,37.5992,37.6065,37.4314,37.4678,927018.0
2017-01-20 12:30:00,51.35,51.36,51.14,51.21,472564.0,37.4678,37.4751,37.3146,37.3657,472564.0
2017-01-20 13:00:00,51.21,51.34,51.15,51.34,232034.0,37.3657,37.4605,37.3219,37.4605,232034.0
2017-01-20 13:30:00,51.34,51.34,51.2,51.23,189742.0,37.4605,37.4605,37.3584,37.3803,189742.0
2017-01-20 14:00:00,51.24,51.27,51.06,51.11,266072.0,37.3876,37.4095,37.2562,37.2927,266072.0
2017-01-20 14:30:00,51.12,51.16,51.07,51.12,244811.0,37.3,37.3292,37.2635,37.3,244811.0
2017-01-20 15:00:00,51.12,51.27,51.12,51.2,421533.0,37.3,37.4095,37.3,37.3584,421533.0
2017-01-20 15:30:00,51.2,51.22,51.08,51.19,1304233.0,37.3584,37.373,37.2708,37.3511,1304233.0
2017-01-23 09:30:00,51.0,51.39,50.92,51.24,634246.0,37.2125,37.497,37.1541,37.3876,634246.0
2017-01-23 10:00:00,51.23,51.29,50.98,50.99,506198.0,37.3803,37.4241,37.1979,37.2052,506198.0
2017-01-23 10:30:00,51.0,51.04,50.95,50.99,377336.0,37.2125,37.2416,37.176,37.2052,377336.0
2017-01-23 11:00:00,50.99,51.04,50.87,50.93,238138.0,37.2052,37.2416,37.1176,37.1614,238138.0
2017-01-23 11:30:00,50.94,50.98,50.83,50.88,224719.0,37.1687,37.1979,37.0884,37.1249,224719.0
2017-01-23 12:00:00,50.88,50.89,50.79,50.87,201960.0,37.1249,37.1322,37.0592,37.1176,201960.0
2017-01-23 12:30:00,50.87,50.92,50.85,50.91,179176.0,37.1176,37.1541,37.103,37.1468,179176.0
2017-01-23 13:00:00,50.91,50.95,50.89,50.9,250741.0,37.1468,37.176,37.1322,37.1395,250741.0
2017-01-23 13:30:00,50.9,51.04,50.89,50.93,301624.0,37.1395,37.2416,37.1322,37.1614,301624.0
2017-01-23 14:00:00,50.93,50.95,50.83,50.89,221130.0,37.1614,37.176,37.0884,37.1322,221130.0
2017-01-23 14:30:00,50.9,51.01,50.86,51.0,233719.0,37.1395,37.2198,37.1103,37.2125,233719.0
2017-01-23 15:00:00,51.0,51.06,50.95,51.01,263715.0,37.2125,37.2562,37.176,37.2198,263715.0
2017-01-23 15:30:00,51.01,51.04,50.97,50.98,524543.0,37.2198,37.2416,37.1906,37.1979,524543.0
2017-01-24 09:30:00,51.12,51.25,51.01,51.13,497006.0,37.3,37.3949,37.2198,37.3073,497006.0
2017-01-24 10:00:00,51.14,51.3,51.09,51.26,251013.0,37.3146,37.4314,37.2781,37.4022,251013.0
2017-01-24 10:30:00,51.26,51.31,51.25,51.28,186327.0,37.4022,37.4386,37.3949,37.4168,186327.0
2017-01-24 11:00:00,51.28,51.41,51.27,51.39,212160.0,37.4168,37.5116,37.4095,37.497,212160.0
2017-01-24 11:30:00,51.39,51.46,51.37,51.42,144959.0,37.497,37.5481,37.4824,37.5189,144959.0
2017-01-24 12:00:00,51.43,51.54,51.41,51.54,166639.0,37.5262,37.6065,37.5116,37.6065,166639.0
2017-01-24 12:30:00,51.54,51.6,51.49,51.53,185694.0,37.6065,37.6502,37.57,37.5992,185694.0
2017-01-24 13:00:00,51.54,51.71,51.53,51.68,199816.0,37.6065,37.7305,37.5992,37.7086,199816.0
2017-01-24 13:30:00,51.68,51.87,51.68,51.84,439584.0,37.7086,37.8473,37.7086,37.8254,439584.0
2017-01-24 14:00:00,51.84,51.92,51.82,51.84,437058.0,37.8254,37.8837,37.8108,37.8254,437058.0
2017-01-24 14:30:00,51.84,51.97,51.83,51.93,343758.0,37.8254,37.9202,37.8181,37.891,343758.0
2017-01-24 15:00:00,51.93,52.0,51.85,51.89,403084.0,37.891,37.9421,37.8327,37.8618,403084.0
2017-01-24 15:30:00,51.89,51.91,51.74,51.76,749146.0,37.8618,37.8764,37.7524,37.767,749146.0
2017-01-25 09:30:00,52.14,52.64,52.14,52.63,795193.0,38.0443,38.4091,38.0443,38.4018,795193.0
2017-01-25 10:00:00,52.62,52.63,52.34,52.36,372323.0,38.3945,38.4018,38.1902,38.2048,372323.0
2017-01-25 10:30:00,52.36,52.48,52.34,52.45,387078.0,38.2048,38.2923,38.1902,38.2705,387078.0
2017-01-25 11:00:00,52.46,52.52,52.36,52.37,366355.0,38.2778,38.3215,38.2048,38.2121,366355.0
2017-01-25 11:30:00,52.37,52.4,52.24,52.39,562020.0,38.2121,38.234,38.1172,38.2267,562020.0
2017-01-25 12:00:00,52.39,52.47,52.38,52.44,275034.0,38.2267,38.285,38.2194,38.2632,275034.0
2017-01-25 12:30:00,52.43,52.46,52.38,52.4,209522.0,38.2559,38.2778,38.2194,38.234,209522.0
2017-01-25 13:00:00,52.39,52.53,52.39,52.52,605152.0,38.2267,38.3288,38.2267,38.3215,605152.0
2017-01-25 13:30:00,52.52,52.56,52.44,52.55,429149.0,38.3215,38.3507,38.2632,38.3434,429149.0
2017-01-25 14:00:00,52.56,52.59,52.54,52.55,355460.0,38.3507,38.3726,38.3361,38.3434,355460.0
2017-01-25 14:30:00,52.54,52.55,52.44,52.47,496355.0,38.3361,38.3434,38.2632,38.285,496355.0
2017-01-25 15:00:00,52.47,52.48,52.38,52.44,519443.0,38.285,38.2923,38.2194,38.2632,519443.0
2017-01-25 15:30:00,52.44,52.52,52.42,52.46,995281.0,38.2632,38.3215,38.2486,38.2778,995281.0
2017-01-26 09:30:00,52.45,52.86,52.44,52.86,627372.0,38.2705,38.5696,38.2632,38.5696,627372.0
2017-01-26 10:00:00,52.86,52.97,52.77,52.88,704473.0,38.5696,38.6499,38.5039,38.5842,704473.0
2017-01-26 10:30:00,52.88,52.98,52.83,52.88,472251.0,38.5842,38.6572,38.5477,38.5842,472251.0
2017-01-26 11:00:00,52.88,52.94,52.77,52.77,321583.0,38.5842,38.628,38.5039,38.5039,321583.0
2017-01-26 11:30:00,52.78,52.81,52.7,52.78,310061.0,38.5112,38.5331,38.4529,38.5112,310061.0
2017-01-26 12:00:00,52.78,52.81,52.72,52.77,266116.0,38.5112,38.5331,38.4675,38.5039,266116.0
2017-01-26 12:30:00,52.77,52.82,52.72,52.77,271574.0,38.5039,38.5404,38.4675,38.5039,271574.0
2017-01-26 13:00:00,52.76,52.81,52.72,52.8,348877.0,38.4966,38.5331,38.4675,38.5258,348877.0
2017-01-26 13:30:00,52.79,52.87,52.74,52.84,284563.0,38.5185,38.5769,38.4821,38.555,284563.0
2017-01-26 14:00:00,52.84,52.86,52.75,52.85,521219.0,38.555,38.5696,38.4894,38.5623,521219.0
2017-01-26 14:30:00,52.85,52.89,52.82,52.85,333169.0,38.5623,38.5915,38.5404,38.5623,333169.0
2017-01-26 15:00:00,52.85,52.92,52.84,52.91,290418.0,38.5623,38.6134,38.555,38.6061,290418.0
2017-01-26 15:30:00,52.9,52.98,52.89,52.94,955910.0,38.5988,38.6572,38.5915,38.628,955910.0
2017-01-27 09:30:00,52.84,52.99,52.82,52.89,566620.0,38.555,38.6645,38.5404,38.5915,566620.0
2017-01-27 10:00:00,52.89,53.11,52.88,53.05,895787.0,38.5915,38.752,38.5842,38.7083,895787.0
2017-01-27 10:30:00,53.06,53.14,52.98,53.0,420066.0,38.7155,38.7739,38.6572,38.6718,420066.0
2017-01-27 11:00:00,52.99,53.04,52.95,52.98,394669.0,38.6645,38.701,38.6353,38.6572,394669.0
2017-01-27 11:30:00,52.98,53.11,52.96,53.1,630135.0,38.6572,38.752,38.6426,38.7447,630135.0
2017-01-27 12:00:00,53.11,53.11,52.97,52.98,357568.0,38.752,38.752,38.6499,38.6572,357568.0
2017-01-27 12:30:00,52.98,53.07,52.98,53.05,318611.0,38.6572,38.7228,38.6572,38.7083,318611.0
2017-01-27 13:00:00,53.06,53.08,53.02,53.07,195292.0,38.7155,38.7301,38.6864,38.7228,195292.0
2017-01-27 13:30:00,53.07,53.09,52.92,52.92,316878.0,38.7228,38.7374,38.6134,38.6134,316878.0
2017-01-27 14:00:00,52.92,53.0,52.92,52.98,268808.0,38.6134,38.6718,38.6134,38.6572,268808.0
2017-01-27 14:30:00,52.98,53.04,52.98,53.03,318438.0,38.6572,38.701,38.6572,38.6937,318438.0
2017-01-27 15:00:00,53.03,53.05,52.9,52.91,465499.0,38.6937,38.7083,38.5988,38.6061,465499.0
2017-01-27 15:30:00,52.91,53.01,52.87,52.99,789683.0,38.6061,38.6791,38.5769,38.6645,789683.0
2017-01-30 09:30:00,52.62,52.87,52.54,52.85,1022989.0,38.3945,38.5769,38.3361,38.5623,1022989.0
2017-01-30 10:00:00,52.86,52.9,52.46,52.53,805118.0,38.5696,38.5988,38.2778,38.3288,805118.0
2017-01-30 10:30:00,52.54,52.61,52.37,52.43,734054.0,38.3361,38.3872,38.2121,38.2559,734054.0
2017-01-30 11:00:00,52.43,52.62,52.41,52.51,375273.0,38.2559,38.3945,38.2413,38.3142,375273.0
2017-01-30 11:30:00,52.51,52.69,52.48,52.66,412038.0,38.3142,38.4456,38.2923,38.4237,412038.0
2017-01-30 12:00:00,52.66,52.72,52.62,52.7,249918.0,38.4237,38.4675,38.3945,38.4529,249918.0
2017-01-30 12:30:00,52.7,52.7,52.6,52.63,283274.0,38.4529,38.4529,38.3799,38.4018,283274.0
2017-01-30 13:00:00,52.64,52.71,52.6,52.63,254201.0,38.4091,38.4602,38.3799,38.4018,254201.0
2017-01-30 13:30:00,52.63,52.63,52.57,52.63,269526.0,38.4018,38.4018,38.358,38.4018,269526.0
2017-01-30 14:00:00,52.63,52.8,52.63,52.79,436586.0,38.4018,38.5258,38.4018,38.5185,436586.0
2017-01-30 14:30:00,52.79,52.82,52.71,52.74,321908.0,38.5185,38.5404,38.4602,38.4821,321908.0
2017-01-30 15:00:00,52.75,52.75,52.64,52.66,353627.0,38.4894,38.4894,38.4091,38.4237,353627.0
2017-01-30 15:30:00,52.66,52.88,52.65,52.84,1166173.0,38.4237,38.5842,38.4164,38.555,1166173.0
2017-01-31 09:30:00,52.62,52.94,52.5,52.73,639819.0,38.3945,38.628,38.3069,38.4748,639819.0
2017-01-31 10:00:00,52.73,52.74,52.51,52.58,518143.0,38.4748,38.4821,38.3142,38.3653,518143.0
2017-01-31 10:30:00,52.59,52.68,52.46,52.58,407255.0,38.3726,38.4383,38.2778,38.3653,407255.0
2017-01-31 11:00:00,52.58,52.6,52.5,52.51,430401.0,38.3653,38.3799,38.3069,38.3142,430401.0
2017-01-31 11:30:00,52.51,52.54,52.42,52.49,442407.0,38.3142,38.3361,38.2486,38.2996,442407.0
2017-01-31 12:00:00,52.49,52.64,52.49,52.6,296562.0,38.2996,38.4091,38.2996,38.3799,296562.0
2017-01-31 12:30:00,52.61,52.63,52.57,52.6,214175.0,38.3872,38.4018,38.358,38.3799,214175.0
2017-01-31 13:00:00,52.6,52.61,52.51,52.57,221101.0,38.3799,38.3872,38.3142,38.358,221101.0
2017-01-31 13:30:00,52.58,52.6,52.45,52.46,333523.0,38.3653,38.3799,38.2705,38.2778,333523.0
2017-01-31 14:00:00,52.47,52.48,52.37,52.39,426734.0,38.285,38.2923,38.2121,38.2267,426734.0
2017-01-31 14:30:00,52.4,52.54,52.36,52.52,330679.0,38.234,38.3361,38.2048,38.3215,330679.0
2017-01-31 15:00:00,52.53,52.65,52.53,52.61,398725.0,38.3288,38.4164,38.3288,38.3872,398725.0
2017-01-31 15:30:00,52.6,52.73,52.59,52.66,880858.0,38.3799,38.4748,38.3726,38.4237,880858.0
2017-02-01 09:30:00,53.16,53.64,53.07,53.45,1183681.0,38.7885,39.1387,38.7228,39.0001,1183681.0
2017-02-01 10:00:00,53.45,53.55,53.4,53.47,560436.0,39.0001,39.0731,38.9636,39.0147,560436.0
2017-02-01 10:30:00,53.47,53.49,53.17,53.19,615206.0,39.0147,39.0293,38.7958,38.8104,615206.0
2017-02-01 11:00:00,53.18,53.32,53.18,53.23,465866.0,38.8031,38.9053,38.8031,38.8396,465866.0
2017-02-01 11:30:00,53.24,53.31,53.1,53.18,349154.0,38.8469,38.898,38.7447,38.8031,349154.0
2017-02-01 12:00:00,53.19,53.25,53.09,53.16,378292.0,38.8104,38.8542,38.7374,38.7885,378292.0
2017-02-01 12:30:00,53.16,53.36,53.16,53.36,305511.0,38.7885,38.9344,38.7885,38.9344,305511.0
2017-02-01 13:00:00,53.35,53.44,53.27,53.27,352158.0,38.9271,38.9928,38.8688,38.8688,352158.0
2017-02-01 13:30:00,53.27,53.34,53.21,53.22,380693.0,38.8688,38.9199,38.825,38.8323,380693.0
2017-02-01 14:00:00,53.21,53.31,52.98,53.23,629782.0,38.825,38.898,38.6572,38.8396,629782.0
2017-02-01 14:30:00,53.23,53.24,52.97,53.04,659022.0,38.8396,38.8469,38.6499,38.701,659022.0
2017-02-01 15:00:00,53.04,53.1,52.99,53.09,456561.0,38.701,38.7447,38.6645,38.7374,456561.0
2017-02-01 15:30:00,53.1,53.14,53.02,53.04,1128863.0,38.7447,38.7739,38.6864,38.701,1128863.0
2017-02-02 09:30:00,52.68,53.05,52.64,53.04,1055580.0,38.4383,38.7083,38.4091,38.701,1055580.0
2017-02-02 10:00:00,53.04,53.09,52.87,52.95,447688.0,38.701,38.7374,38.5769,38.6353,447688.0
2017-02-02 10:30:00,52.95,53.17,52.86,53.17,491134.0,38.6353,38.7958,38.5696,38.7958,491134.0
2017-02-02 11:00:00,53.17,53.22,52.92,52.92,393528.0,38.7958,38.8323,38.6134,38.6134,393528.0
2017-02-02 11:30:00,52.93,52.95,52.7,52.72,381882.0,38.6207,38.6353,38.4529,38.4675,381882.0
2017-02-02 12:00:00,52.71,52.92,52.69,52.92,379189.0,38.4602,38.6134,38.4456,38.6134,379189.0
2017-02-02 12:30:00,52.92,53.02,52.9,52.98,345072.0,38.6134,38.6864,38.5988,38.6572,345072.0
2017-02-02 13:00:00,52.99,53.0,52.89,52.89,246214.0,38.6645,38.6718,38.5915,38.5915,246214.0
2017-02-02 13:30:00,52.89,53.04,52.87,53.0,358816.0,38.5915,38.701,38.5769,38.6718,358816.0
2017-02-02 14:00:00,53.0,53.0,52.83,52.84,583208.0,38.6718,38.6718,38.5477,38.555,583208.0
2017-02-02 14:30:00,52.84,52.91,52.8,52.9,456575.0,38.555,38.6061,38.5258,38.5988,456575.0
2017-02-02 15:00:00,52.91,53.1,52.9,53.09,639837.0,38.6061,38.7447,38.5988,38.7374,639837.0
2017-02-02 15:30:00,53.09,53.13,53.02,53.12,1394066.0,38.7374,38.7666,38.6864,38.7593,1394066.0
2017-02-03 09:30:00,53.87,54.0,53.45,53.69,1007014.0,39.3066,39.4014,39.0001,39.1752,1007014.0
2017-02-03 10:00:00,53.69,53.85,53.54,53.71,891912.0,39.1752,39.292,39.0658,39.1898,891912.0
2017-02-03 10:30:00,53.72,53.88,53.63,53.82,418631.0,39.1971,39.3139,39.1315,39.2701,418631.0
2017-02-03 11:00:00,53.82,54.04,53.8,53.86,671256.0,39.2701,39.4306,39.2555,39.2993,671256.0
2017-02-03 11:30:00,53.86,53.9,53.72,53.76,649940.0,39.2993,39.3285,39.1971,39.2263,649940.0
2017-02-03 12:00:00,53.77,53.82,53.71,53.75,418702.0,39.2336,39.2701,39.1898,39.219,418702.0
2017-02-03 12:30:00,53.75,53.81,53.73,53.79,204346.0,39.219,39.2628,39.2044,39.2482,204346.0
2017-02-03 13:00:00,53.78,53.81,53.74,53.76,364754.0,39.2409,39.2628,39.2117,39.2263,364754.0
2017-02-03 13:30:00,53.76,53.78,53.7,53.71,315322.0,39.2263,39.2409,39.1825,39.1898,315322.0
2017-02-03 14:00:00,53.71,53.77,53.68,53.71,434304.0,39.1898,39.2336,39.1679,39.1898,434304.0
2017-02-03 14:30:00,53.71,53.77,53.69,53.74,505169.0,39.1898,39.2336,39.1752,39.2117,505169.0
2017-02-03 15:00:00,53.74,53.76,53.68,53.71,375785.0,39.2117,39.2263,39.1679,39.1898,375785.0
2017-02-03 15:30:00,53.71,53.74,53.62,53.65,1349691.0,39.1898,39.2117,39.1242,39.146,1349691.0
2017-02-06 09:30:00,53.37,53.78,53.19,53.71,466747.0,38.9417,39.2409,38.8104,39.1898,466747.0
2017-02-06 10:00:00,53.71,53.76,53.6,53.66,422179.0,39.1898,39.2263,39.1096,39.1533,422179.0
2017-02-06 10:30:00,53.65,53.7,53.56,53.56,297464.0,39.146,39.1825,39.0804,39.0804,297464.0
2017-02-06 11:00:00,53.56,53.61,53.51,53.58,197930.0,39.0804,39.1169,39.0439,39.095,197930.0
2017-02-06 11:30:00,53.58,53.63,53.47,53.49,191970.0,39.095,39.1315,39.0147,39.0293,191970.0
2017-02-06 12:00:00,53.49,53.59,53.48,53.56,148089.0,39.0293,39.1023,39.022,39.0804,148089.0
2017-02-06 12:30:00,53.56,53.56,53.42,53.43,236286.0,39.0804,39.0804,38.9782,38.9855,236286.0
2017-02-06 13:00:00,53.43,53.44,53.34,53.39,177637.0,38.9855,38.9928,38.9199,38.9563,177637.0
2017-02-06 13:30:00,53.39,53.48,53.37,53.47,150223.0,38.9563,39.022,38.9417,39.0147,150223.0
2017-02-06 14:00:00,53.47,53.47,53.39,53.42,182602.0,39.0147,39.0147,38.9563,38.9782,182602.0
2017-02-06 14:30:00,53.41,53.45,53.36,53.39,304434.0,38.9709,39.0001,38.9344,38.9563,304434.0
2017-02-06 15:00:00,53.39,53.44,53.36,53.4,282796.0,38.9563,38.9928,38.9344,38.9636,282796.0
2017-02-06 15:30:00,53.4,53.43,53.36,53.39,713572.0,38.9636,38.9855,38.9344,38.9563,713572.0
2017-02-07 09:30:00,53.63,53.67,53.46,53.47,560298.0,39.1315,39.1606,39.0074,39.0147,560298.0
2017-02-07 10:00:00,53.46,53.49,53.32,53.33,327395.0,39.0074,39.0293,38.9053,38.9126,327395.0
2017-02-07 10:30:00,53.34,53.35,53.22,53.3,439031.0,38.9199,38.9271,38.8323,38.8907,439031.0
2017-02-07 11:00:00,53.29,53.37,53.22,53.26,273226.0,38.8834,38.9417,38.8323,38.8615,273226.0
2017-02-07 11:30:00,53.25,53.34,53.22,53.31,253780.0,38.8542,38.9199,38.8323,38.898,253780.0
2017-02-07 12:00:00,53.32,53.36,53.17,53.19,206895.0,38.9053,38.9344,38.7958,38.8104,206895.0
2017-02-07 12:30:00,53.2,53.24,53.12,53.15,216520.0,38.8177,38.8469,38.7593,38.7812,216520.0
2017-02-07 13:00:00,53.15,53.16,53.06,53.13,252847.0,38.7812,38.7885,38.7155,38.7666,252847.0
2017-02-07 13:30:00,53.12,53.21,53.1,53.2,197696.0,38.7593,38.825,38.7447,38.8177,197696.0
2017-02-07 14:00:00,53.2,53.23,53.17,53.21,221171.0,38.8177,38.8396,38.7958,38.825,221171.0
2017-02-07 14:30:00,53.21,53.24,53.13,53.18,214374.0,38.825,38.8469,38.7666,38.8031,214374.0
2017-02-07 15:00:00,53.18,53.24,53.15,53.17,249922.0,38.8031,38.8469,38.7812,38.7958,249922.0
2017-02-07 15:30:00,53.17,53.2,53.12,53.19,599453.0,38.7958,38.8177,38.7593,38.8104,599453.0
2017-02-08 09:30:00,52.89,52.95,52.53,52.67,549354.0,38.5915,38.6353,38.3288,38.431,549354.0
2017-02-08 10:00:00,52.67,52.8,52.66,52.74,410230.0,38.431,38.5258,38.4237,38.4821,410230.0
2017-02-08 10:30:00,52.74,52.81,52.69,52.81,526573.0,38.4821,38.5331,38.4456,38.5331,526573.0
2017-02-08 11:00:00,52.81,52.98,52.78,52.88,279675.0,38.5331,38.6572,38.5112,38.5842,279675.0
2017-02-08 11:30:00,52.87,52.92,52.72,52.72,191739.0,38.5769,38.6134,38.4675,38.4675,191739.0
2017-02-08 12:00:00,52.72,52.8,52.71,52.76,142999.0,38.4675,38.5258,38.4602,38.4966,142999.0
2017-02-08 12:30:00,52.76,52.78,52.71,52.75,165391.0,38.4966,38.5112,38.4602,38.4894,165391.0
2017-02-08 13:00:00,52.75,52.9,52.74,52.9,165604.0,38.4894,38.5988,38.4821,38.5988,165604.0
2017-02-08 13:30:00,52.91,53.0,52.91,52.98,145939.0,38.6061,38.6718,38.6061,38.6572,145939.0
2017-02-08 14:00:00,52.97,52.98,52.9,52.95,134974.0,38.6499,38.6572,38.5988,38.6353,134974.0
2017-02-08 14:30:00,52.95,52.99,52.91,52.93,183023.0,38.6353,38.6645,38.6061,38.6207,183023.0
2017-02-08 15:00:00,52.93,53.02,52.89,53.0,232017.0,38.6207,38.6864,38.5915,38.6718,232017.0
2017-02-08 15:30:00,53.01,53.02,52.85,52.88,1335245.0,38.6791,38.6864,38.5623,38.5842,1335245.0
2017-02-09 09:30:00,53.06,53.21,52.92,52.94,385221.0,38.7155,38.825,38.6134,38.628,385221.0
2017-02-09 10:00:00,52.95,53.2,52.93,53.17,273096.0,38.6353,38.8177,38.6207,38.7958,273096.0
2017-02-09 10:30:00,53.18,53.39,53.17,53.38,364885.0,38.8031,38.9563,38.7958,38.949,364885.0
2017-02-09 11:00:00,53.38,53.64,53.37,53.62,365785.0,38.949,39.1387,38.9417,39.1242,365785.0
2017-02-09 11:30:00,53.62,53.63,53.41,53.51,285837.0,39.1242,39.1315,38.9709,39.0439,285837.0
2017-02-09 12:00:00,53.5,53.59,53.47,53.5,231622.0,39.0366,39.1023,39.0147,39.0366,231622.0
2017-02-09 12:30:00,53.51,53.55,53.46,53.55,175269.0,39.0439,39.0731,39.0074,39.0731,175269.0
2017-02-09 13:00:00,53.54,53.58,53.43,53.46,217428.0,39.0658,39.095,38.9855,39.0074,217428.0
2017-02-09 13:30:00,53.46,53.55,53.39,53.55,190422.0,39.0074,39.0731,38.9563,39.0731,190422.0
2017-02-09 14:00:00,53.54,53.57,53.46,53.47,185007.0,39.0658,39.0877,39.0074,39.0147,185007.0
2017-02-09 14:30:00,53.47,53.57,53.46,53.54,256737.0,39.0147,39.0877,39.0074,39.0658,256737.0
2017-02-09 15:00:00,53.55,53.58,53.48,53.51,207572.0,39.0731,39.095,39.022,39.0439,207572.0
2017-02-09 15:30:00,53.5,53.59,53.46,53.52,742071.0,39.0366,39.1023,39.0074,39.0512,742071.0
2017-02-10 09:30:00,53.81,53.84,53.53,53.61,342221.0,39.2628,39.2847,39.0585,39.1169,342221.0
2017-02-10 10:00:00,53.6,53.66,53.57,53.62,231995.0,39.1096,39.1533,39.0877,39.1242,231995.0
2017-02-10 10:30:00,53.61,53.81,53.59,53.71,339365.0,39.1169,39.2628,39.1023,39.1898,339365.0
2017-02-10 11:00:00,53.71,53.72,53.6,53.62,221744.0,39.1898,39.1971,39.1096,39.1242,221744.0
2017-02-10 11:30:00,53.62,53.67,53.56,53.58,185671.0,39.1242,39.1606,39.0804,39.095,185671.0
2017-02-10 12:00:00,53.58,53.64,53.55,53.59,153167.0,39.095,39.1387,39.0731,39.1023,153167.0
2017-02-10 12:30:00,53.6,53.62,53.51,53.52,125443.0,39.1096,39.1242,39.0439,39.0512,125443.0
2017-02-10 13:00:00,53.51,53.68,53.49,53.68,243578.0,39.0439,39.1679,39.0293,39.1679,243578.0
2017-02-10 13:30:00,53.68,53.85,53.67,53.73,375055.0,39.1679,39.292,39.1606,39.2044,375055.0
2017-02-10 14:00:00,53.73,53.77,53.67,53.71,170108.0,39.2044,39.2336,39.1606,39.1898,170108.0
2017-02-10 14:30:00,53.72,53.73,53.63,53.64,151020.0,39.1971,39.2044,39.1315,39.1387,151020.0
2017-02-10 15:00:00,53.65,53.7,53.62,53.67,201891.0,39.146,39.1825,39.1242,39.1606,201891.0
2017-02-10 15:30:00,53.68,53.69,53.59,53.61,528105.0,39.1679,39.1752,39.1023,39.1169,528105.0
2017-02-13 09:30:00,53.89,54.31,53.89,54.24,728171.0,39.3212,39.6276,39.3212,39.5765,728171.0
2017-02-13 10:00:00,54.24,54.35,54.12,54.17,453621.0,39.5765,39.6568,39.489,39.5255,453621.0
2017-02-13 10:30:00,54.18,54.28,54.15,54.27,381500.0,39.5328,39.6057,39.5109,39.5984,381500.0
2017-02-13 11:00:00,54.27,54.3,54.21,54.23,333107.0,39.5984,39.6203,39.5547,39.5692,333107.0
2017-02-13 11:30:00,54.24,54.25,54.16,54.18,407113.0,39.5765,39.5838,39.5182,39.5328,407113.0
2017-02-13 12:00:00,54.17,54.24,54.16,54.22,195914.0,39.5255,39.5765,39.5182,39.5619,195914.0
2017-02-13 12:30:00,54.22,54.27,54.2,54.27,273224.0,39.5619,39.5984,39.5474,39.5984,273224.0
2017-02-13 13:00:00,54.26,54.39,54.24,54.36,350799.0,39.5911,39.686,39.5765,39.6641,350799.0
2017-02-13 13:30:00,54.37,54.43,54.28,54.29,335243.0,39.6714,39.7152,39.6057,39.613,335243.0
2017-02-13 14:00:00,54.3,54.31,54.17,54.2,256669.0,39.6203,39.6276,39.5255,39.5474,256669.0
2017-02-13 14:30:00,54.19,54.2,54.1,54.14,251338.0,39.5401,39.5474,39.4744,39.5036,251338.0
2017-02-13 15:00:00,54.14,54.16,54.1,54.13,255073.0,39.5036,39.5182,39.4744,39.4963,255073.0
2017-02-13 15:30:00,54.14,54.22,54.1,54.11,708796.0,39.5036,39.5619,39.4744,39.4817,708796.0
2017-02-14 09:30:00,53.9,54.25,53.84,54.0,391141.0,39.3285,39.5838,39.2847,39.4014,391141.0
2017-02-14 10:00:00,54.0,54.28,53.99,54.14,960361.0,39.4014,39.6057,39.3941,39.5036,960361.0
2017-02-14 10:30:00,54.14,54.38,54.1,54.24,704099.0,39.5036,39.6787,39.4744,39.5765,704099.0
2017-02-14 11:00:00,54.23,54.52,54.1,54.48,819462.0,39.5692,39.7808,39.4744,39.7517,819462.0
2017-02-14 11:30:00,54.49,54.49,54.26,54.32,252663.0,39.759,39.759,39.5911,39.6349,252663.0
2017-02-14 12:00:00,54.32,54.37,54.27,54.29,147325.0,39.6349,39.6714,39.5984,39.613,147325.0
2017-02-14 12:30:00,54.28,54.45,54.28,54.43,274397.0,39.6057,39.7298,39.6057,39.7152,274397.0
2017-02-14 13:00:00,54.43,54.53,54.41,54.49,408477.0,39.7152,39.7881,39.7006,39.759,408477.0
2017-02-14 13:30:00,54.48,54.53,54.44,54.5,198260.0,39.7517,39.7881,39.7225,39.7663,198260.0
2017-02-14 14:00:00,54.5,54.6,54.47,54.58,291739.0,39.7663,39.8392,39.7444,39.8246,291739.0
2017-02-14 14:30:00,54.58,54.6,54.51,54.53,438082.0,39.8246,39.8392,39.7735,39.7881,438082.0
2017-02-14 15:00:00,54.54,54.55,54.47,54.5,519388.0,39.7954,39.8027,39.7444,39.7663,519388.0
2017-02-14 15:30:00,54.5,54.58,54.48,54.53,915188.0,39.7663,39.8246,39.7517,39.7881,915188.0
2017-02-15 09:30:00,54.7,54.86,54.52,54.8,457177.0,39.9122,40.0289,39.7808,39.9851,457177.0
2017-02-15 10:00:00,54.8,54.8,54.54,54.58,545758.0,39.9851,39.9851,39.7954,39.8246,545758.0
2017-02-15 10:30:00,54.59,54.89,54.53,54.87,447309.0,39.8319,40.0508,39.7881,40.0362,447309.0
2017-02-15 11:00:00,54.88,55.02,54.85,55.02,278134.0,40.0435,40.1457,40.0216,40.1457,278134.0
2017-02-15 11:30:00,55.02,55.05,54.8,54.94,242078.0,40.1457,40.1676,39.9851,40.0873,242078.0
2017-02-15 12:00:00,54.95,55.09,54.92,55.07,374207.0,40.0946,40.1967,40.0727,40.1822,374207.0
2017-02-15 12:30:00,55.07,55.07,55.0,55.03,489414.0,40.1822,40.1822,40.1311,40.153,489414.0
2017-02-15 13:00:00,55.03,55.11,55.02,55.09,207059.0,40.153,40.2113,40.1457,40.1967,207059.0
2017-02-15 13:30:00,55.1,55.28,55.07,55.22,256266.0,40.204,40.3354,40.1822,40.2916,256266.0
2017-02-15 14:00:00,55.22,55.27,55.06,55.18,450200.0,40.2916,40.3281,40.1749,40.2624,450200.0
2017-02-15 14:30:00,55.18,55.22,55.16,55.2,648977.0,40.2624,40.2916,40.2478,40.277,648977.0
2017-02-15 15:00:00,55.2,55.37,55.18,55.27,974142.0,40.277,40.4011,40.2624,40.3281,974142.0
2017-02-15 15:30:00,55.28,55.3,55.11,55.15,1555754.0,40.3354,40.35,40.2113,40.2405,1555754.0
2017-02-16 09:30:00,55.04,55.06,54.81,54.85,548249.0,40.1603,40.1749,39.9924,40.0216,548249.0
2017-02-16 10:00:00,54.86,54.89,54.64,54.66,408925.0,40.0289,40.0508,39.8684,39.883,408925.0
2017-02-16 10:30:00,54.66,54.9,54.55,54.7,670435.0,39.883,40.0581,39.8027,39.9122,670435.0
2017-02-16 11:00:00,54.7,54.73,54.56,54.59,484990.0,39.9122,39.9341,39.81,39.8319,484990.0
2017-02-16 11:30:00,54.59,54.82,54.59,54.82,368947.0,39.8319,39.9997,39.8319,39.9997,368947.0
2017-02-16 12:00:00,54.82,54.85,54.78,54.82,314297.0,39.9997,40.0216,39.9706,39.9997,314297.0
2017-02-16 12:30:00,54.82,54.93,54.81,54.87,142966.0,39.9997,40.08,39.9924,40.0362,142966.0
2017-02-16 13:00:00,54.86,54.89,54.79,54.86,167155.0,40.0289,40.0508,39.9779,40.0289,167155.0
2017-02-16 13:30:00,54.85,54.88,54.79,54.88,247648.0,40.0216,40.0435,39.9779,40.0435,247648.0
2017-02-16 14:00:00,54.88,54.91,54.81,54.88,220748.0,40.0435,40.0654,39.9924,40.0435,220748.0
2017-02-16 14:30:00,54.88,54.95,54.85,54.93,182914.0,40.0435,40.0946,40.0216,40.08,182914.0
2017-02-16 15:00:00,54.93,55.07,54.91,55.05,367503.0,40.08,40.1822,40.0654,40.1676,367503.0
2017-02-16 15:30:00,55.05,55.07,54.99,55.01,1016076.0,40.1676,40.1822,40.1238,40.1384,1016076.0
2017-02-17 09:30:00,54.78,54.79,54.59,54.64,801975.0,39.9706,39.9779,39.8319,39.8684,801975.0
2017-02-17 10:00:00,54.64,54.69,54.55,54.65,785031.0,39.8684,39.9049,39.8027,39.8757,785031.0
2017-02-17 10:30:00,54.66,54.68,54.49,54.6,397909.0,39.883,39.8976,39.759,39.8392,397909.0
2017-02-17 11:00:00,54.6,54.72,54.57,54.63,395081.0,39.8392,39.9268,39.8173,39.8611,395081.0
2017-02-17 11:30:00,54.64,54.8,54.64,54.78,206143.0,39.8684,39.9851,39.8684,39.9706,206143.0
2017-02-17 12:00:00,54.77,54.88,54.75,54.83,223475.0,39.9633,40.0435,39.9487,40.007,223475.0
2017-02-17 12:30:00,54.83,54.84,54.76,54.78,134452.0,40.007,40.0143,39.956,39.9706,134452.0
2017-02-17 13:00:00,54.79,54.8,54.69,54.74,121971.0,39.9779,39.9851,39.9049,39.9414,121971.0
2017-02-17 13:30:00,54.75,54.83,54.74,54.76,156995.0,39.9487,40.007,39.9414,39.956,156995.0
2017-02-17 14:00:00,54.75,54.77,54.74,54.76,206741.0,39.9487,39.9633,39.9414,39.956,206741.0
2017-02-17 14:30:00,54.75,54.8,54.73,54.78,433335.0,39.9487,39.9851,39.9341,39.9706,433335.0
2017-02-17 15:00:00,54.78,54.88,54.77,54.83,291527.0,39.9706,40.0435,39.9633,40.007,291527.0
2017-02-17 15:30:00,54.83,54.88,54.76,54.86,941155.0,40.007,40.0435,39.956,40.0289,941155.0
2017-02-21 09:30:00,55.0,55.31,55.0,55.05,488849.0,40.1311,40.3573,40.1311,40.1676,488849.0
2017-02-21 10:00:00,55.05,55.15,55.03,55.1,364377.0,40.1676,40.2405,40.153,40.204,364377.0
2017-02-21 10:30:00,55.1,55.15,55.06,55.11,402445.0,40.204,40.2405,40.1749,40.2113,402445.0
2017-02-21 11:00:00,55.1,55.13,54.98,54.99,313343.0,40.204,40.2259,40.1165,40.1238,313343.0
2017-02-21 11:30:00,54.99,55.04,54.92,55.03,261522.0,40.1238,40.1603,40.0727,40.153,261522.0
2017-02-21 12:00:00,55.04,55.1,55.03,55.07,175706.0,40.1603,40.204,40.153,40.1822,175706.0
2017-02-21 12:30:00,55.07,55.1,54.98,55.0,143768.0,40.1822,40.204,40.1165,40.1311,143768.0
2017-02-21 13:00:00,55.01,55.04,54.95,55.02,162169.0,40.1384,40.1603,40.0946,40.1457,162169.0
2017-02-21 13:30:00,55.01,55.01,54.92,54.96,141762.0,40.1384,40.1384,40.0727,40.1019,141762.0
2017-02-21 14:00:00,54.96,55.1,54.93,55.1,176932.0,40.1019,40.204,40.08,40.204,176932.0
2017-02-21 14:30:00,55.1,55.17,55.07,55.11,315489.0,40.204,40.2551,40.1822,40.2113,315489.0
2017-02-21 15:00:00,55.12,55.23,55.07,55.22,388073.0,40.2186,40.2989,40.1822,40.2916,388073.0
2017-02-21 15:30:00,55.23,55.29,55.17,55.19,1098919.0,40.2989,40.3427,40.2551,40.2697,1098919.0
2017-02-22 09:30:00,54.96,55.23,54.89,55.15,385305.0,40.1019,40.2989,40.0508,40.2405,385305.0
2017-02-22 10:00:00,55.16,55.22,55.06,55.13,207310.0,40.2478,40.2916,40.1749,40.2259,207310.0
2017-02-22 10:30:00,55.13,55.26,55.12,55.2,203693.0,40.2259,40.3208,40.2186,40.277,203693.0
2017-02-22 11:00:00,55.2,55.28,55.18,55.23,201639.0,40.277,40.3354,40.2624,40.2989,201639.0
2017-02-22 11:30:00,55.23,55.29,55.22,55.25,107182.0,40.2989,40.3427,40.2916,40.3135,107182.0
2017-02-22 12:00:00,55.24,55.28,55.17,55.25,187227.0,40.3062,40.3354,40.2551,40.3135,187227.0
2017-02-22 12:30:00,55.25,55.27,55.22,55.26,334080.0,40.3135,40.3281,40.2916,40.3208,334080.0
2017-02-22 13:00:00,55.25,55.34,55.24,55.33,242659.0,40.3135,40.3792,40.3062,40.3719,242659.0
2017-02-22 13:30:00,55.34,55.37,55.32,55.37,324618.0,40.3792,40.4011,40.3646,40.4011,324618.0
2017-02-22 14:00:00,55.37,55.41,55.11,55.29,394970.0,40.4011,40.4302,40.2113,40.3427,394970.0
2017-02-22 14:30:00,55.29,55.3,55.2,55.22,148039.0,40.3427,40.35,40.277,40.2916,148039.0
2017-02-22 15:00:00,55.21,55.3,55.18,55.28,281618.0,40.2843,40.35,40.2624,40.3354,281618.0
2017-02-22 15:30:00,55.28,55.33,55.27,55.3,919991.0,40.3354,40.3719,40.3281,40.35,919991.0
2017-02-23 09:30:00,55.3,55.51,55.26,55.39,513538.0,40.35,40.5032,40.3208,40.4156,513538.0
2017-02-23 10:00:00,55.39,55.39,55.19,55.26,502654.0,40.4156,40.4156,40.2697,40.3208,502654.0
2017-02-23 10:30:00,55.25,55.29,55.06,55.13,318174.0,40.3135,40.3427,40.1749,40.2259,318174.0
2017-02-23 11:00:00,55.14,55.24,55.07,55.22,305559.0,40.2332,40.3062,40.1822,40.2916,305559.0
2017-02-23 11:30:00,55.23,55.32,55.21,55.26,253878.0,40.2989,40.3646,40.2843,40.3208,253878.0
2017-02-23 12:00:00,55.27,55.44,55.24,55.4,220209.0,40.3281,40.4521,40.3062,40.4229,220209.0
2017-02-23 12:30:00,55.4,55.44,55.31,55.33,505904.0,40.4229,40.4521,40.3573,40.3719,505904.0
2017-02-23 13:00:00,55.33,55.42,55.32,55.35,331782.0,40.3719,40.4375,40.3646,40.3865,331782.0
2017-02-23 13:30:00,55.35,55.4,55.31,55.4,428415.0,40.3865,40.4229,40.3573,40.4229,428415.0
2017-02-23 14:00:00,55.4,55.46,55.31,55.31,388812.0,40.4229,40.4667,40.3573,40.3573,388812.0
2017-02-23 14:30:00,55.32,55.42,55.28,55.39,302289.0,40.3646,40.4375,40.3354,40.4156,302289.0
2017-02-23 15:00:00,55.38,55.43,55.36,55.41,274504.0,40.4083,40.4448,40.3938,40.4302,274504.0
2017-02-23 15:30:00,55.4,55.46,55.39,55.42,548434.0,40.4229,40.4667,40.4156,40.4375,548434.0
2017-02-24 09:30:00,55.0,55.32,54.94,55.32,732594.0,40.1311,40.3646,40.0873,40.3646,732594.0
2017-02-24 10:00:00,55.33,55.37,55.14,55.16,404876.0,40.3719,40.4011,40.2332,40.2478,404876.0
2017-02-24 10:30:00,55.16,55.16,54.87,54.97,780167.0,40.2478,40.2478,40.0362,40.1092,780167.0
2017-02-24 11:00:00,54.98,55.05,54.95,54.99,190490.0,40.1165,40.1676,40.0946,40.1238,190490.0
2017-02-24 11:30:00,54.98,55.02,54.92,54.92,255997.0,40.1165,40.1457,40.0727,40.0727,255997.0
2017-02-24 12:00:00,54.92,54.97,54.91,54.94,356075.0,40.0727,40.1092,40.0654,40.0873,356075.0
2017-02-24 12:30:00,54.95,54.98,54.91,54.94,119394.0,40.0946,40.1165,40.0654,40.0873,119394.0
2017-02-24 13:00:00,54.95,54.97,54.85,54.86,408883.0,40.0946,40.1092,40.0216,40.0289,408883.0
2017-02-24 13:30:00,54.86,55.01,54.85,55.0,210653.0,40.0289,40.1384,40.0216,40.1311,210653.0
2017-02-24 14:00:00,55.0,55.01,54.94,54.98,200019.0,40.1311,40.1384,40.0873,40.1165,200019.0
2017-02-24 14:30:00,54.98,55.02,54.95,54.96,266509.0,40.1165,40.1457,40.0946,40.1019,266509.0
2017-02-24 15:00:00,54.96,54.99,54.93,54.95,552612.0,40.1019,40.1238,40.08,40.0946,552612.0
2017-02-24 15:30:00,54.94,55.08,54.94,55.07,1332538.0,40.0873,40.1895,40.0873,40.1822,1332538.0
2017-02-27 09:30:00,55.19,55.35,55.03,55.06,489080.0,40.2697,40.3865,40.153,40.1749,489080.0
2017-02-27 10:00:00,55.06,55.22,55.0,55.2,634307.0,40.1749,40.2916,40.1311,40.277,634307.0
2017-02-27 10:30:00,55.2,55.24,55.15,55.15,370907.0,40.277,40.3062,40.2405,40.2405,370907.0
2017-02-27 11:00:00,55.15,55.18,55.08,55.11,360653.0,40.2405,40.2624,40.1895,40.2113,360653.0
2017-02-27 11:30:00,55.11,55.13,55.03,55.05,281680.0,40.2113,40.2259,40.153,40.1676,281680.0
2017-02-27 12:00:00,55.05,55.16,55.03,55.15,192973.0,40.1676,40.2478,40.153,40.2405,192973.0
2017-02-27 12:30:00,55.16,55.19,55.11,55.15,256715.0,40.2478,40.2697,40.2113,40.2405,256715.0
2017-02-27 13:00:00,55.16,55.26,55.15,55.25,215629.0,40.2478,40.3208,40.2405,40.3135,215629.0
2017-02-27 13:30:00,55.24,55.3,55.24,55.25,200382.0,40.3062,40.35,40.3062,40.3135,200382.0
2017-02-27 14:00:00,55.25,55.32,55.2,55.3,187436.0,40.3135,40.3646,40.277,40.35,187436.0
2017-02-27 14:30:00,55.3,55.32,55.24,55.25,531043.0,40.35,40.3646,40.3062,40.3135,531043.0
2017-02-27 15:00:00,55.26,55.31,55.23,55.27,891474.0,40.3208,40.3573,40.2989,40.3281,891474.0
2017-02-27 15:30:00,55.26,55.32,55.24,55.27,927871.0,40.3208,40.3646,40.3062,40.3281,927871.0
2017-02-28 09:30:00,55.04,55.19,54.99,55.07,489520.0,40.1603,40.2697,40.1238,40.1822,489520.0
2017-02-28 10:00:00,55.07,55.16,55.06,55.08,434713.0,40.1822,40.2478,40.1749,40.1895,434713.0
2017-02-28 10:30:00,55.08,55.17,55.06,55.1,385032.0,40.1895,40.2551,40.1749,40.204,385032.0
2017-02-28 11:00:00,55.1,55.11,54.97,54.99,512389.0,40.204,40.2113,40.1092,40.1238,512389.0
2017-02-28 11:30:00,54.99,55.05,54.97,55.03,170810.0,40.1238,40.1676,40.1092,40.153,170810.0
2017-02-28 12:00:00,55.02,55.03,54.82,54.89,299022.0,40.1457,40.153,39.9997,40.0508,299022.0
2017-02-28 12:30:00,54.9,54.93,54.87,54.9,190189.0,40.0581,40.08,40.0362,40.0581,190189.0
2017-02-28 13:00:00,54.91,54.97,54.88,54.9,415229.0,40.0654,40.1092,40.0435,40.0581,415229.0
2017-02-28 13:30:00,54.91,55.03,54.89,54.98,192224.0,40.0654,40.153,40.0508,40.1165,192224.0
2017-02-28 14:00:00,54.98,55.0,54.87,54.94,245679.0,40.1165,40.1311,40.0362,40.0873,245679.0
2017-02-28 14:30:00,54.95,55.02,54.92,54.98,247961.0,40.0946,40.1457,40.0727,40.1165,247961.0
2017-02-28 15:00:00,54.98,55.03,54.95,55.0,311132.0,40.1165,40.153,40.0946,40.1311,311132.0
2017-02-28 15:30:00,55.0,55.05,54.9,54.98,1108851.0,40.1311,40.1676,40.0581,40.1165,1108851.0
2017-03-01 09:30:00,55.87,56.24,55.82,56.22,763047.0,40.7659,41.0359,40.7294,41.0213,763047.0
2017-03-01 10:00:00,56.22,56.36,56.1,56.27,418467.0,41.0213,41.1234,40.9337,41.0577,418467.0
2017-03-01 10:30:00,56.28,56.29,56.06,56.13,316316.0,41.065,41.0723,40.9045,40.9556,316316.0
2017-03-01 11:00:00,56.13,56.32,56.08,56.32,343853.0,40.9556,41.0942,40.9191,41.0942,343853.0
2017-03-01 11:30:00,56.31,56.42,56.29,56.36,347405.0,41.0869,41.1672,41.0723,41.1234,347405.0
2017-03-01 12:00:00,56.37,56.41,56.3,56.36,557288.0,41.1307,41.1599,41.0796,41.1234,557288.0
2017-03-01 12:30:00,56.36,56.38,56.27,56.3,545552.0,41.1234,41.138,41.0577,41.0796,545552.0
2017-03-01 13:00:00,56.3,56.47,56.3,56.38,348785.0,41.0796,41.2037,41.0796,41.138,348785.0
2017-03-01 13:30:00,56.38,56.43,56.35,56.43,288951.0,41.138,41.1745,41.1161,41.1745,288951.0
2017-03-01 14:00:00,56.42,56.61,56.39,56.53,477946.0,41.1672,41.3058,41.1453,41.2475,477946.0
2017-03-01 14:30:00,56.53,56.55,56.46,56.47,403203.0,41.2475,41.262,41.1964,41.2037,403203.0
2017-03-01 15:00:00,56.47,56.53,56.44,56.48,382575.0,41.2037,41.2475,41.1818,41.211,382575.0
2017-03-01 15:30:00,56.48,56.59,56.38,56.39,1384895.0,41.211,41.2912,41.138,41.1453,1384895.0
2017-03-02 09:30:00,56.55,56.56,56.05,56.16,875218.0,41.262,41.2693,40.8972,40.9775,875218.0
2017-03-02 10:00:00,56.15,56.15,55.83,56.04,599417.0,40.9702,40.9702,40.7367,40.8899,599417.0
2017-03-02 10:30:00,56.03,56.03,55.88,55.92,264460.0,40.8826,40.8826,40.7732,40.8024,264460.0
2017-03-02 11:00:00,55.91,55.91,55.69,55.69,360202.0,40.7951,40.7951,40.6345,40.6345,360202.0
2017-03-02 11:30:00,55.7,55.73,55.6,55.73,465803.0,40.6418,40.6637,40.5689,40.6637,465803.0
2017-03-02 12:00:00,55.73,55.78,55.65,55.68,242758.0,40.6637,40.7002,40.6054,40.6272,242758.0
2017-03-02 12:30:00,55.69,55.77,55.6,55.61,241919.0,40.6345,40.6929,40.5689,40.5762,241919.0
2017-03-02 13:00:00,55.61,55.7,55.6,55.7,160808.0,40.5762,40.6418,40.5689,40.6418,160808.0
2017-03-02 13:30:00,55.7,55.71,55.56,55.58,174097.0,40.6418,40.6491,40.5397,40.5543,174097.0
2017-03-02 14:00:00,55.59,55.6,55.43,55.55,354561.0,40.5616,40.5689,40.4448,40.5324,354561.0
2017-03-02 14:30:00,55.55,55.62,55.51,55.54,352738.0,40.5324,40.5835,40.5032,40.5251,352738.0
2017-03-02 15:00:00,55.54,55.54,55.39,55.52,285908.0,40.5251,40.5251,40.4156,40.5105,285908.0
2017-03-02 15:30:00,55.53,55.57,55.42,55.47,992728.0,40.5178,40.547,40.4375,40.474,992728.0
2017-03-03 09:30:00,55.46,55.7,55.4,55.51,817657.0,40.4667,40.6418,40.4229,40.5032,817657.0
2017-03-03 10:00:00,55.51,55.71,55.49,55.53,494076.0,40.5032,40.6491,40.4886,40.5178,494076.0
2017-03-03 10:30:00,55.53,55.64,55.42,55.48,550263.0,40.5178,40.5981,40.4375,40.4813,550263.0
2017-03-03 11:00:00,55.48,55.51,55.38,55.4,439824.0,40.4813,40.5032,40.4083,40.4229,439824.0
2017-03-03 11:30:00,55.39,55.48,55.38,55.45,294138.0,40.4156,40.4813,40.4083,40.4594,294138.0
2017-03-03 12:00:00,55.45,55.51,55.43,55.5,229388.0,40.4594,40.5032,40.4448,40.4959,229388.0
2017-03-03 12:30:00,55.5,55.62,55.48,55.56,334301.0,40.4959,40.5835,40.4813,40.5397,334301.0
2017-03-03 13:00:00,55.56,55.66,55.52,55.59,608255.0,40.5397,40.6127,40.5105,40.5616,608255.0
2017-03-03 13:30:00,55.59,55.67,55.54,55.56,586424.0,40.5616,40.6199,40.5251,40.5397,586424.0
2017-03-03 14:00:00,55.56,55.61,55.51,55.55,427277.0,40.5397,40.5762,40.5032,40.5324,427277.0
2017-03-03 14:30:00,55.55,55.64,55.55,55.63,350929.0,40.5324,40.5981,40.5324,40.5908,350929.0
2017-03-03 15:00:00,55.62,55.64,55.54,55.6,392995.0,40.5835,40.5981,40.5251,40.5689,392995.0
2017-03-03 15:30:00,55.59,55.6,55.45,55.53,908924.0,40.5616,40.5689,40.4594,40.5178,908924.0
2017-03-06 09:30:00,55.28,55.31,55.04,55.28,775543.0,40.3354,40.3573,40.1603,40.3354,775543.0
2017-03-06 10:00:00,55.27,55.33,55.17,55.19,521164.0,40.3281,40.3719,40.2551,40.2697,521164.0
2017-03-06 10:30:00,55.18,55.19,55.03,55.15,309469.0,40.2624,40.2697,40.153,40.2405,309469.0
2017-03-06 11:00:00,55.16,55.28,55.11,55.21,243226.0,40.2478,40.3354,40.2113,40.2843,243226.0
2017-03-06 11:30:00,55.21,55.22,55.12,55.13,276637.0,40.2843,40.2916,40.2186,40.2259,276637.0
2017-03-06 12:00:00,55.12,55.23,55.09,55.18,238670.0,40.2186,40.2989,40.1967,40.2624,238670.0
2017-03-06 12:30:00,55.18,55.23,55.16,55.18,280311.0,40.2624,40.2989,40.2478,40.2624,280311.0
2017-03-06 13:00:00,55.18,55.35,55.17,55.32,298087.0,40.2624,40.3865,40.2551,40.3646,298087.0
2017-03-06 13:30:00,55.32,55.32,55.21,55.26,390207.0,40.3646,40.3646,40.2843,40.3208,390207.0
2017-03-06 14:00:00,55.26,55.26,55.2,55.21,185435.0,40.3208,40.3208,40.277,40.2843,185435.0
2017-03-06 14:30:00,55.21,55.34,55.2,55.33,265442.0,40.2843,40.3792,40.277,40.3719,265442.0
2017-03-06 15:00:00,55.33,55.45,55.33,55.36,339018.0,40.3719,40.4594,40.3719,40.3938,339018.0
2017-03-06 15:30:00,55.36,55.45,55.28,55.3,1150199.0,40.3938,40.4594,40.3354,40.35,1150199.0
2017-03-07 09:30:00,55.23,55.3,55.04,55.17,401974.0,40.2989,40.35,40.1603,40.2551,401974.0
2017-03-07 10:00:00,55.16,55.31,55.13,55.28,371733.0,40.2478,40.3573,40.2259,40.3354,371733.0
2017-03-07 10:30:00,55.28,55.4,55.22,55.24,351947.0,40.3354,40.4229,40.2916,40.3062,351947.0
2017-03-07 11:00:00,55.25,55.36,55.19,55.21,493359.0,40.3135,40.3938,40.2697,40.2843,493359.0
2017-03-07 11:30:00,55.2,55.26,55.17,55.19,277652.0,40.277,40.3208,40.2551,40.2697,277652.0
2017-03-07 12:00:00,55.18,55.2,55.11,55.14,414540.0,40.2624,40.277,40.2113,40.2332,414540.0
2017-03-07 12:30:00,55.14,55.23,55.1,55.16,254547.0,40.2332,40.2989,40.204,40.2478,254547.0
2017-03-07 13:00:00,55.17,55.25,55.14,55.21,388117.0,40.2551,40.3135,40.2332,40.2843,388117.0
2017-03-07 13:30:00,55.21,55.22,55.12,55.16,211431.0,40.2843,40.2916,40.2186,40.2478,211431.0
2017-03-07 14:00:00,55.16,55.2,55.08,55.09,439184.0,40.2478,40.277,40.1895,40.1967,439184.0
2017-03-07 14:30:00,55.09,55.2,55.06,55.15,576814.0,40.1967,40.277,40.1749,40.2405,576814.0
2017-03-07 15:00:00,55.15,55.17,55.03,55.05,399623.0,40.2405,40.2551,40.153,40.1676,399623.0
2017-03-07 15:30:00,55.05,55.06,54.95,55.0,1220628.0,40.1676,40.1749,40.0946,40.1311,1220628.0
2017-03-08 09:30:00,55.51,55.81,55.51,55.62,840095.0,40.5032,40.7221,40.5032,40.5835,840095.0
2017-03-08 10:00:00,55.62,55.62,55.35,55.39,733078.0,40.5835,40.5835,40.3865,40.4156,733078.0
2017-03-08 10:30:00,55.4,55.41,55.17,55.18,442658.0,40.4229,40.4302,40.2551,40.2624,442658.0
2017-03-08 11:00:00,55.19,55.31,55.06,55.26,422503.0,40.2697,40.3573,40.1749,40.3208,422503.0
2017-03-08 11:30:00,55.25,55.25,55.04,55.22,496814.0,40.3135,40.3135,40.1603,40.2916,496814.0
2017-03-08 12:00:00,55.22,55.48,55.18,55.45,409495.0,40.2916,40.4813,40.2624,40.4594,409495.0
2017-03-08 12:30:00,55.44,55.47,55.28,55.29,534160.0,40.4521,40.474,40.3354,40.3427,534160.0
2017-03-08 13:00:00,55.29,55.33,55.22,55.26,211863.0,40.3427,40.3719,40.2916,40.3208,211863.0
2017-03-08 13:30:00,55.26,55.29,55.12,55.16,264374.0,40.3208,40.3427,40.2186,40.2478,264374.0
2017-03-08 14:00:00,55.16,55.19,54.99,55.0,354024.0,40.2478,40.2697,40.1238,40.1311,354024.0
2017-03-08 14:30:00,55.0,55.07,54.96,55.03,325539.0,40.1311,40.1822,40.1019,40.153,325539.0
2017-03-08 15:00:00,55.04,55.1,54.94,54.94,603062.0,40.1603,40.204,40.0873,40.0873,603062.0
2017-03-08 15:30:00,54.95,54.96,54.82,54.88,963074.0,40.0946,40.1019,39.9997,40.0435,963074.0
2017-03-09 09:30:00,55.12,55.17,54.94,55.04,555810.0,40.2186,40.2551,40.0873,40.1603,555810.0
2017-03-09 10:00:00,55.04,55.28,55.04,55.19,418446.0,40.1603,40.3354,40.1603,40.2697,418446.0
2017-03-09 10:30:00,55.19,55.19,55.08,55.12,293884.0,40.2697,40.2697,40.1895,40.2186,293884.0
2017-03-09 11:00:00,55.12,55.18,55.08,55.14,168637.0,40.2186,40.2624,40.1895,40.2332,168637.0
2017-03-09 11:30:00,55.15,55.28,55.13,55.17,266210.0,40.2405,40.3354,40.2259,40.2551,266210.0
2017-03-09 12:00:00,55.17,55.23,55.16,55.16,82104.0,40.2551,40.2989,40.2478,40.2478,82104.0
2017-03-09 12:30:00,55.16,55.22,55.14,55.19,130075.0,40.2478,40.2916,40.2332,40.2697,130075.0
2017-03-09 13:00:00,55.19,55.24,55.17,55.17,124965.0,40.2697,40.3062,40.2551,40.2551,124965.0
2017-03-09 13:30:00,55.16,55.17,54.99,55.04,391234.0,40.2478,40.2551,40.1238,40.1603,391234.0
2017-03-09 14:00:00,55.04,55.07,54.8,54.91,353775.0,40.1603,40.1822,39.9851,40.0654,353775.0
2017-03-09 14:30:00,54.91,54.93,54.85,54.88,263885.0,40.0654,40.08,40.0216,40.0435,263885.0
2017-03-09 15:00:00,54.88,54.99,54.86,54.99,366181.0,40.0435,40.1238,40.0289,40.1238,366181.0
2017-03-09 15:30:00,54.99,55.05,54.93,54.94,872351.0,40.1238,40.1676,40.08,40.0873,872351.0
2017-03-10 09:30:00,55.25,55.33,54.94,55.11,504748.0,40.3135,40.3719,40.0873,40.2113,504748.0
2017-03-10 10:00:00,55.11,55.15,54.93,54.95,430969.0,40.2113,40.2405,40.08,40.0946,430969.0
2017-03-10 10:30:00,54.94,54.97,54.86,54.89,464653.0,40.0873,40.1092,40.0289,40.0508,464653.0
2017-03-10 11:00:00,54.88,54.91,54.79,54.89,532158.0,40.0435,40.0654,39.9779,40.0508,532158.0
2017-03-10 11:30:00,54.89,54.9,54.75,54.81,415588.0,40.0508,40.0581,39.9487,39.9924,415588.0
2017-03-10 12:00:00,54.81,54.9,54.79,54.88,277424.0,39.9924,40.0581,39.9779,40.0435,277424.0
2017-03-10 12:30:00,54.88,54.89,54.73,54.79,356164.0,40.0435,40.0508,39.9341,39.9779,356164.0
2017-03-10 13:00:00,54.79,54.82,54.61,54.75,507480.0,39.9779,39.9997,39.8465,39.9487,507480.0
2017-03-10 13:30:00,54.76,54.79,54.7,54.78,311833.0,39.956,39.9779,39.9122,39.9706,311833.0
2017-03-10 14:00:00,54.78,54.85,54.7,54.82,365716.0,39.9706,40.0216,39.9122,39.9997,365716.0
2017-03-10 14:30:00,54.83,54.87,54.78,54.83,286005.0,40.007,40.0362,39.9706,40.007,286005.0
2017-03-10 15:00:00,54.83,54.94,54.82,54.94,459397.0,40.007,40.0873,39.9997,40.0873,459397.0
2017-03-10 15:30:00,54.94,54.95,54.85,54.94,763415.0,40.0873,40.0946,40.0216,40.0873,763415.0
2017-03-13 09:30:00,54.88,55.13,54.81,55.04,636849.0,40.0435,40.2259,39.9924,40.1603,636849.0
2017-03-13 10:00:00,55.04,55.21,55.02,55.13,349848.0,40.1603,40.2843,40.1457,40.2259,349848.0
2017-03-13 10:30:00,55.13,55.15,55.06,55.09,338137.0,40.2259,40.2405,40.1749,40.1967,338137.0
2017-03-13 11:00:00,55.09,55.09,54.91,54.93,258107.0,40.1967,40.1967,40.0654,40.08,258107.0
2017-03-13 11:30:00,54.93,55.0,54.92,54.95,172878.0,40.08,40.1311,40.0727,40.0946,172878.0
2017-03-13 12:00:00,54.96,54.98,54.9,54.9,191747.0,40.1019,40.1165,40.0581,40.0581,191747.0
2017-03-13 12:30:00,54.9,54.98,54.86,54.97,104219.0,40.0581,40.1165,40.0289,40.1092,104219.0
2017-03-13 13:00:00,54.97,55.03,54.96,55.01,178421.0,40.1092,40.153,40.1019,40.1384,178421.0
2017-03-13 13:30:00,55.01,55.03,54.97,55.0,116572.0,40.1384,40.153,40.1092,40.1311,116572.0
2017-03-13 14:00:00,55.0,55.05,54.99,55.03,110196.0,40.1311,40.1676,40.1238,40.153,110196.0
2017-03-13 14:30:00,55.02,55.06,54.98,55.03,121311.0,40.1457,40.1749,40.1165,40.153,121311.0
2017-03-13 15:00:00,55.03,55.05,54.91,54.91,225255.0,40.153,40.1676,40.0654,40.0654,225255.0
2017-03-13 15:30:00,54.91,54.95,54.89,54.92,763462.0,40.0654,40.0946,40.0508,40.0727,763462.0
2017-03-14 09:30:00,54.76,54.8,54.57,54.65,461994.0,39.956,39.9851,39.8173,39.8757,461994.0
2017-03-14 10:00:00,54.65,54.97,54.59,54.83,684783.0,39.8757,40.1092,39.8319,40.007,684783.0
2017-03-14 10:30:00,54.83,54.96,54.76,54.96,503456.0,40.007,40.1019,39.956,40.1019,503456.0
2017-03-14 11:00:00,54.96,54.98,54.82,54.93,266924.0,40.1019,40.1165,39.9997,40.08,266924.0
2017-03-14 11:30:00,54.92,54.96,54.87,54.92,222378.0,40.0727,40.1019,40.0362,40.0727,222378.0
2017-03-14 12:00:00,54.92,54.93,54.71,54.79,406074.0,40.0727,40.08,39.9195,39.9779,406074.0
2017-03-14 12:30:00,54.8,54.85,54.75,54.79,117592.0,39.9851,40.0216,39.9487,39.9779,117592.0
2017-03-14 13:00:00,54.79,54.92,54.77,54.91,164972.0,39.9779,40.0727,39.9633,40.0654,164972.0
2017-03-14 13:30:00,54.9,54.94,54.84,54.85,308752.0,40.0581,40.0873,40.0143,40.0216,308752.0
2017-03-14 14:00:00,54.86,54.89,54.81,54.87,395322.0,40.0289,40.0508,39.9924,40.0362,395322.0
2017-03-14 14:30:00,54.87,54.95,54.85,54.85,297261.0,40.0362,40.0946,40.0216,40.0216,297261.0
2017-03-14 15:00:00,54.85,55.03,54.84,55.0,610842.0,40.0216,40.153,40.0143,40.1311,610842.0
2017-03-14 15:30:00,55.01,55.05,54.97,55.0,814072.0,40.1384,40.1676,40.1092,40.1311,814072.0
2017-03-15 09:30:00,55.15,55.22,54.97,55.08,382805.0,40.2405,40.2916,40.1092,40.1895,382805.0
2017-03-15 10:00:00,55.08,55.28,55.04,55.28,404850.0,40.1895,40.3354,40.1603,40.3354,404850.0
2017-03-15 10:30:00,55.28,55.28,55.07,55.1,263393.0,40.3354,40.3354,40.1822,40.204,263393.0
2017-03-15 11:00:00,55.1,55.23,55.08,55.12,391242.0,40.204,40.2989,40.1895,40.2186,391242.0
2017-03-15 11:30:00,55.11,55.2,55.06,55.15,321305.0,40.2113,40.277,40.1749,40.2405,321305.0
2017-03-15 12:00:00,55.15,55.38,55.15,55.34,469591.0,40.2405,40.4083,40.2405,40.3792,469591.0
2017-03-15 12:30:00,55.34,55.47,55.33,55.46,657108.0,40.3792,40.474,40.3719,40.4667,657108.0
2017-03-15 13:00:00,55.46,55.6,55.42,55.48,686760.0,40.4667,40.5689,40.4375,40.4813,686760.0
2017-03-15 13:30:00,55.48,55.54,55.17,55.27,776511.0,40.4813,40.5251,40.2551,40.3281,776511.0
2017-03-15 14:00:00,55.29,55.36,55.01,55.13,668848.0,40.3427,40.3938,40.1384,40.2259,668848.0
2017-03-15 14:30:00,55.13,55.24,54.96,54.97,816764.0,40.2259,40.3062,40.1019,40.1092,816764.0
2017-03-15 15:00:00,54.96,55.0,54.85,54.94,539057.0,40.1019,40.1311,40.0216,40.0873,539057.0
2017-03-15 15:30:00,54.94,55.06,54.93,54.95,935247.0,40.0873,40.1749,40.08,40.0946,935247.0
2017-03-16 09:30:00,55.07,55.22,54.87,55.16,579554.0,40.1822,40.2916,40.0362,40.2478,579554.0
2017-03-16 10:00:00,55.17,55.37,55.16,55.22,436074.0,40.2551,40.4011,40.2478,40.2916,436074.0
2017-03-16 10:30:00,55.22,55.25,55.13,55.17,294491.0,40.2916,40.3135,40.2259,40.2551,294491.0
2017-03-16 11:00:00,55.17,55.2,54.98,55.02,294934.0,40.2551,40.277,40.1165,40.1457,294934.0
2017-03-16 11:30:00,55.02,55.07,54.96,55.06,190094.0,40.1457,40.1822,40.1019,40.1749,190094.0
2017-03-16 12:00:00,55.05,55.07,54.97,55.06,222581.0,40.1676,40.1822,40.1092,40.1749,222581.0
2017-03-16 12:30:00,55.07,55.13,55.04,55.11,142195.0,40.1822,40.2259,40.1603,40.2113,142195.0
2017-03-16 13:00:00,55.12,55.13,55.01,55.01,206711.0,40.2186,40.2259,40.1384,40.1384,206711.0
2017-03-16 13:30:00,55.02,55.1,55.0,55.08,297379.0,40.1457,40.204,40.1311,40.1895,297379.0
2017-03-16 14:00:00,55.08,55.17,55.05,55.14,292530.0,40.1895,40.2551,40.1676,40.2332,292530.0
2017-03-16 14:30:00,55.14,55.19,55.01,55.01,329036.0,40.2332,40.2697,40.1384,40.1384,329036.0
2017-03-16 15:00:00,55.01,55.07,54.97,55.0,358703.0,40.1384,40.1822,40.1092,40.1311,358703.0
2017-03-16 15:30:00,55.0,55.02,54.9,55.02,1453012.0,40.1311,40.1457,40.0581,40.1457,1453012.0
2017-03-17 09:30:00,55.08,55.12,54.92,54.98,1518300.0,40.1895,40.2186,40.0727,40.1165,1518300.0
2017-03-17 10:00:00,54.98,55.01,54.82,54.88,306730.0,40.1165,40.1384,39.9997,40.0435,306730.0
2017-03-17 10:30:00,54.88,54.9,54.73,54.73,423439.0,40.0435,40.0581,39.9341,39.9341,423439.0
2017-03-17 11:00:00,54.72,54.79,54.68,54.7,191664.0,39.9268,39.9779,39.8976,39.9122,191664.0
2017-03-17 11:30:00,54.7,54.78,54.64,54.76,343240.0,39.9122,39.9706,39.8684,39.956,343240.0
2017-03-17 12:00:00,54.76,54.86,54.75,54.79,283054.0,39.956,40.0289,39.9487,39.9779,283054.0
2017-03-17 12:30:00,54.8,54.83,54.79,54.8,112886.0,39.9851,40.007,39.9779,39.9851,112886.0
2017-03-17 13:00:00,54.79,54.93,54.78,54.91,277993.0,39.9779,40.08,39.9706,40.0654,277993.0
2017-03-17 13:30:00,54.91,54.95,54.87,54.89,106608.0,40.0654,40.0946,40.0362,40.0508,106608.0
2017-03-17 14:00:00,54.88,55.0,54.88,54.95,216788.0,40.0435,40.1311,40.0435,40.0946,216788.0
2017-03-17 14:30:00,54.95,54.97,54.9,54.91,124242.0,40.0946,40.1092,40.0581,40.0654,124242.0
2017-03-17 15:00:00,54.91,54.94,54.75,54.76,239552.0,40.0654,40.0873,39.9487,39.956,239552.0
2017-03-17 15:30:00,54.76,54.82,54.69,54.69,716628.0,39.956,39.9997,39.9049,39.9049,716628.0
2017-03-20 09:30:00,54.4,54.51,54.23,54.49,633944.0,39.6933,39.7735,39.5692,39.759,633944.0
2017-03-20 10:00:00,54.49,54.69,54.44,54.69,696149.0,39.759,39.9049,39.7225,39.9049,696149.0
2017-03-20 10:30:00,54.68,54.81,54.58,54.79,319711.0,39.8976,39.9924,39.8246,39.9779,319711.0
2017-03-20 11:00:00,54.79,54.85,54.68,54.68,372491.0,39.9779,40.0216,39.8976,39.8976,372491.0
2017-03-20 11:30:00,54.68,54.76,54.62,54.75,385046.0,39.8976,39.956,39.8538,39.9487,385046.0
2017-03-20 12:00:00,54.75,54.75,54.65,54.69,167626.0,39.9487,39.9487,39.8757,39.9049,167626.0
2017-03-20 12:30:00,54.69,54.78,54.64,54.67,295417.0,39.9049,39.9706,39.8684,39.8903,295417.0
2017-03-20 13:00:00,54.68,54.75,54.62,54.72,196127.0,39.8976,39.9487,39.8538,39.9268,196127.0
2017-03-20 13:30:00,54.72,54.78,54.57,54.63,325002.0,39.9268,39.9706,39.8173,39.8611,325002.0
2017-03-20 14:00:00,54.63,54.66,54.59,54.61,343133.0,39.8611,39.883,39.8319,39.8465,343133.0
2017-03-20 14:30:00,54.61,54.63,54.53,54.56,406753.0,39.8465,39.8611,39.7881,39.81,406753.0
2017-03-20 15:00:00,54.57,54.64,54.51,54.62,467727.0,39.8173,39.8684,39.7735,39.8538,467727.0
2017-03-20 15:30:00,54.62,54.66,54.19,54.25,1761042.0,39.8538,39.883,39.5401,39.5838,1761042.0
2017-03-21 09:30:00,54.55,54.55,54.24,54.24,685821.0,39.8027,39.8027,39.5765,39.5765,685821.0
2017-03-21 10:00:00,54.24,54.29,54.05,54.05,625043.0,39.5765,39.613,39.4379,39.4379,625043.0
2017-03-21 10:30:00,54.05,54.12,53.72,53.81,574746.0,39.4379,39.489,39.1971,39.2628,574746.0
2017-03-21 11:00:00,53.81,53.83,53.11,53.36,1019103.0,39.2628,39.2774,38.752,38.9344,1019103.0
2017-03-21 11:30:00,53.36,53.52,53.28,53.52,635769.0,38.9344,39.0512,38.8761,39.0512,635769.0
2017-03-21 12:00:00,53.51,53.64,53.27,53.29,652857.0,39.0439,39.1387,38.8688,38.8834,652857.0
2017-03-21 12:30:00,53.29,53.36,53.13,53.21,484424.0,38.8834,38.9344,38.7666,38.825,484424.0
2017-03-21 13:00:00,53.22,53.22,52.93,53.03,638015.0,38.8323,38.8323,38.6207,38.6937,638015.0
2017-03-21 13:30:00,53.03,53.1,52.79,52.81,459299.0,38.6937,38.7447,38.5185,38.5331,459299.0
2017-03-21 14:00:00,52.81,52.98,52.78,52.87,613639.0,38.5331,38.6572,38.5112,38.5769,613639.0
2017-03-21 14:30:00,52.86,52.96,52.69,52.76,730827.0,38.5696,38.6426,38.4456,38.4966,730827.0
2017-03-21 15:00:00,52.76,52.91,52.73,52.77,916118.0,38.4966,38.6061,38.4748,38.5039,916118.0
2017-03-21 15:30:00,52.77,52.82,52.57,52.69,2634482.0,38.5039,38.5404,38.358,38.4456,2634482.0
2017-03-22 09:30:00,52.44,52.48,51.75,52.19,1406911.0,38.2632,38.2923,37.7597,38.0807,1406911.0
2017-03-22 10:00:00,52.19,52.62,52.17,52.53,576448.0,38.0807,38.3945,38.0662,38.3288,576448.0
2017-03-22 10:30:00,52.52,52.89,52.48,52.77,620627.0,38.3215,38.5915,38.2923,38.5039,620627.0
2017-03-22 11:00:00,52.76,52.89,52.67,52.8,368270.0,38.4966,38.5915,38.431,38.5258,368270.0
2017-03-22 11:30:00,52.8,52.84,52.71,52.79,291881.0,38.5258,38.555,38.4602,38.5185,291881.0
2017-03-22 12:00:00,52.79,52.79,52.44,52.45,475524.0,38.5185,38.5185,38.2632,38.2705,475524.0
2017-03-22 12:30:00,52.46,52.55,52.37,52.55,393158.0,38.2778,38.3434,38.2121,38.3434,393158.0
2017-03-22 13:00:00,52.53,52.6,52.37,52.59,382961.0,38.3288,38.3799,38.2121,38.3726,382961.0
2017-03-22 13:30:00,52.58,52.69,52.51,52.57,274191.0,38.3653,38.4456,38.3142,38.358,274191.0
2017-03-22 14:00:00,52.56,52.68,52.52,52.54,318755.0,38.3507,38.4383,38.3215,38.3361,318755.0
2017-03-22 14:30:00,52.54,52.7,52.53,52.69,413709.0,38.3361,38.4529,38.3288,38.4456,413709.0
2017-03-22 15:00:00,52.69,52.79,52.6,52.66,502554.0,38.4456,38.5185,38.3799,38.4237,502554.0
2017-03-22 15:30:00,52.66,52.74,52.6,52.61,916410.0,38.4237,38.4821,38.3799,38.3872,916410.0
2017-03-23 09:30:00,52.44,52.79,52.23,52.78,544256.0,38.2632,38.5185,38.1099,38.5112,544256.0
2017-03-23 10:00:00,52.78,52.83,52.64,52.82,586165.0,38.5112,38.5477,38.4091,38.5404,586165.0
2017-03-23 10:30:00,52.82,53.07,52.77,52.96,382129.0,38.5404,38.7228,38.5039,38.6426,382129.0
2017-03-23 11:00:00,52.96,53.17,52.95,53.1,597078.0,38.6426,38.7958,38.6353,38.7447,597078.0
2017-03-23 11:30:00,53.1,53.1,52.93,52.96,180534.0,38.7447,38.7447,38.6207,38.6426,180534.0
2017-03-23 12:00:00,52.96,53.03,52.89,52.96,193371.0,38.6426,38.6937,38.5915,38.6426,193371.0
2017-03-23 12:30:00,52.97,53.11,52.93,53.09,169671.0,38.6499,38.752,38.6207,38.7374,169671.0
2017-03-23 13:00:00,53.09,53.1,52.81,52.83,359512.0,38.7374,38.7447,38.5331,38.5477,359512.0
2017-03-23 13:30:00,52.83,52.94,52.81,52.83,279655.0,38.5477,38.628,38.5331,38.5477,279655.0
2017-03-23 14:00:00,52.83,52.92,52.79,52.9,400666.0,38.5477,38.6134,38.5185,38.5988,400666.0
2017-03-23 14:30:00,52.89,52.95,52.79,52.79,412014.0,38.5915,38.6353,38.5185,38.5185,412014.0
2017-03-23 15:00:00,52.79,52.8,52.62,52.62,739054.0,38.5185,38.5258,38.3945,38.3945,739054.0
2017-03-23 15:30:00,52.63,52.64,52.48,52.57,1741986.0,38.4018,38.4091,38.2923,38.358,1741986.0
2017-03-24 09:30:00,52.75,52.77,52.54,52.59,321408.0,38.4894,38.5039,38.3361,38.3726,321408.0
2017-03-24 10:00:00,52.6,52.9,52.59,52.89,221512.0,38.3799,38.5988,38.3726,38.5915,221512.0
2017-03-24 10:30:00,52.89,52.94,52.77,52.89,224676.0,38.5915,38.628,38.5039,38.5915,224676.0
2017-03-24 11:00:00,52.89,52.98,52.81,52.83,277329.0,38.5915,38.6572,38.5331,38.5477,277329.0
2017-03-24 11:30:00,52.82,52.92,52.8,52.82,129449.0,38.5404,38.6134,38.5258,38.5404,129449.0
2017-03-24 12:00:00,52.81,52.86,52.58,52.68,303194.0,38.5331,38.5696,38.3653,38.4383,303194.0
2017-03-24 12:30:00,52.69,52.76,52.64,52.69,245807.0,38.4456,38.4966,38.4091,38.4456,245807.0
2017-03-24 13:00:00,52.69,52.74,52.62,52.68,164350.0,38.4456,38.4821,38.3945,38.4383,164350.0
2017-03-24 13:30:00,52.68,52.68,52.5,52.51,183465.0,38.4383,38.4383,38.3069,38.3142,183465.0
2017-03-24 14:00:00,52.52,52.59,52.48,52.51,193766.0,38.3215,38.3726,38.2923,38.3142,193766.0
2017-03-24 14:30:00,52.5,52.56,52.37,52.4,292349.0,38.3069,38.3507,38.2121,38.234,292349.0
2017-03-24 15:00:00,52.39,52.41,52.22,52.34,359741.0,38.2267,38.2413,38.1026,38.1902,359741.0
2017-03-24 15:30:00,52.34,52.7,52.3,52.56,1583198.0,38.1902,38.4529,38.161,38.3507,1583198.0
2017-03-27 09:30:00,51.59,51.76,51.05,51.57,1158151.0,37.643,37.767,37.2489,37.6284,1158151.0
2017-03-27 10:00:00,51.56,51.83,51.49,51.8,482980.0,37.6211,37.8181,37.57,37.7962,482980.0
2017-03-27 10:30:00,51.8,52.0,51.79,51.97,402335.0,37.7962,37.9421,37.7889,37.9202,402335.0
2017-03-27 11:00:00,51.97,52.14,51.87,52.13,434321.0,37.9202,38.0443,37.8473,38.037,434321.0
2017-03-27 11:30:00,52.13,52.29,52.1,52.25,329637.0,38.037,38.1537,38.0151,38.1245,329637.0
2017-03-27 12:00:00,52.25,52.35,52.18,52.19,280336.0,38.1245,38.1975,38.0734,38.0807,280336.0
2017-03-27 12:30:00,52.19,52.28,52.13,52.26,221284.0,38.0807,38.1464,38.037,38.1318,221284.0
2017-03-27 13:00:00,52.27,52.41,52.26,52.31,222683.0,38.1391,38.2413,38.1318,38.1683,222683.0
2017-03-27 13:30:00,52.31,52.33,52.12,52.13,326379.0,38.1683,38.1829,38.0297,38.037,326379.0
2017-03-27 14:00:00,52.12,52.19,51.99,52.07,403948.0,38.0297,38.0807,37.9348,37.9932,403948.0
2017-03-27 14:30:00,52.07,52.12,51.99,52.03,537609.0,37.9932,38.0297,37.9348,37.964,537609.0
2017-03-27 15:00:00,52.04,52.2,52.0,52.14,430267.0,37.9713,38.088,37.9421,38.0443,430267.0
2017-03-27 15:30:00,52.14,52.23,52.1,52.19,950738.0,38.0443,38.1099,38.0151,38.0807,950738.0
2017-03-28 09:30:00,52.07,52.38,52.0,52.25,433486.0,37.9932,38.2194,37.9421,38.1245,433486.0
2017-03-28 10:00:00,52.24,52.5,52.22,52.34,512833.0,38.1172,38.3069,38.1026,38.1902,512833.0
2017-03-28 10:30:00,52.34,52.63,52.31,52.62,433489.0,38.1902,38.4018,38.1683,38.3945,433489.0
2017-03-28 11:00:00,52.62,52.89,52.61,52.79,234600.0,38.3945,38.5915,38.3872,38.5185,234600.0
2017-03-28 11:30:00,52.8,52.91,52.76,52.84,273770.0,38.5258,38.6061,38.4966,38.555,273770.0
2017-03-28 12:00:00,52.84,52.93,52.82,52.88,255127.0,38.555,38.6207,38.5404,38.5842,255127.0
2017-03-28 12:30:00,52.88,52.9,52.83,52.89,189627.0,38.5842,38.5988,38.5477,38.5915,189627.0
2017-03-28 13:00:00,52.89,52.97,52.88,52.94,133369.0,38.5915,38.6499,38.5842,38.628,133369.0
2017-03-28 13:30:00,52.93,53.14,52.89,53.13,192280.0,38.6207,38.7739,38.5915,38.7666,192280.0
2017-03-28 14:00:00,53.13,53.17,53.05,53.05,515298.0,38.7666,38.7958,38.7083,38.7083,515298.0
2017-03-28 14:30:00,53.05,53.06,52.81,52.82,1075379.0,38.7083,38.7155,38.5331,38.5404,1075379.0
2017-03-28 15:00:00,52.82,53.14,52.59,52.79,955574.0,38.5404,38.7739,38.3726,38.5185,955574.0
2017-03-28 15:30:00,52.79,52.86,52.67,52.69,1400511.0,38.5185,38.5696,38.431,38.4456,1400511.0
2017-03-29 09:30:00,52.38,52.44,51.93,51.95,859310.0,38.4262,38.4702,38.096,38.1107,859310.0
2017-03-29 10:00:00,51.95,52.02,51.71,51.74,845561.0,38.1107,38.1621,37.9347,37.9567,845561.0
2017-03-29 10:30:00,51.74,52.05,51.73,51.94,785428.0,37.9567,38.1841,37.9493,38.1034,785428.0
2017-03-29 11:00:00,51.94,52.0,51.83,51.95,304159.0,38.1034,38.1474,38.0227,38.1107,304159.0
2017-03-29 11:30:00,51.96,51.96,51.83,51.9,306593.0,38.1181,38.1181,38.0227,38.074,306593.0
2017-03-29 12:00:00,51.9,51.91,51.79,51.8,467338.0,38.074,38.0814,37.9933,38.0007,467338.0
2017-03-29 12:30:00,51.8,51.8,51.68,51.72,259952.0,38.0007,38.0007,37.9126,37.942,259952.0
2017-03-29 13:00:00,51.73,51.83,51.71,51.82,252888.0,37.9493,38.0227,37.9347,38.0154,252888.0
2017-03-29 13:30:00,51.82,51.92,51.81,51.9,205942.0,38.0154,38.0887,38.008,38.074,205942.0
2017-03-29 14:00:00,51.9,51.91,51.79,51.87,358530.0,38.074,38.0814,37.9933,38.052,358530.0
2017-03-29 14:30:00,51.86,51.92,51.81,51.92,311032.0,38.0447,38.0887,38.008,38.0887,311032.0
2017-03-29 15:00:00,51.91,51.94,51.84,51.87,323676.0,38.0814,38.1034,38.03,38.052,323676.0
2017-03-29 15:30:00,51.87,51.89,51.7,51.75,1097132.0,38.052,38.0667,37.9273,37.964,1097132.0
2017-03-30 09:30:00,51.76,52.04,51.64,52.02,737329.0,37.9713,38.1767,37.8833,38.1621,737329.0
2017-03-30 10:00:00,52.02,52.15,51.96,52.05,1496411.0,38.1621,38.2574,38.1181,38.1841,1496411.0
2017-03-30 10:30:00,52.04,52.17,52.04,52.1,581746.0,38.1767,38.2721,38.1767,38.2208,581746.0
2017-03-30 11:00:00,52.1,52.19,52.03,52.18,513542.0,38.2208,38.2868,38.1694,38.2795,513542.0
2017-03-30 11:30:00,52.18,52.21,52.03,52.04,629273.0,38.2795,38.3015,38.1694,38.1767,629273.0
2017-03-30 12:00:00,52.03,52.16,52.02,52.14,321461.0,38.1694,38.2648,38.1621,38.2501,321461.0
2017-03-30 12:30:00,52.14,52.15,52.01,52.09,287392.0,38.2501,38.2574,38.1547,38.2134,287392.0
2017-03-30 13:00:00,52.08,52.24,52.07,52.21,347955.0,38.2061,38.3235,38.1988,38.3015,347955.0
2017-03-30 13:30:00,52.21,52.25,52.18,52.25,367895.0,38.3015,38.3308,38.2795,38.3308,367895.0
2017-03-30 14:00:00,52.25,52.39,52.24,52.31,438154.0,38.3308,38.4335,38.3235,38.3748,438154.0
2017-03-30 14:30:00,52.32,52.33,52.13,52.15,691633.0,38.3822,38.3895,38.2428,38.2574,691633.0
2017-03-30 15:00:00,52.15,52.16,52.06,52.1,1012446.0,38.2574,38.2648,38.1914,38.2208,1012446.0
2017-03-30 15:30:00,52.1,52.16,52.05,52.12,1070747.0,38.2208,38.2648,38.1841,38.2354,1070747.0
2017-03-31 09:30:00,51.92,51.96,51.77,51.93,475283.0,38.0887,38.1181,37.9787,38.096,475283.0
2017-03-31 10:00:00,51.92,52.06,51.85,51.89,474742.0,38.0887,38.1914,38.0374,38.0667,474742.0
2017-03-31 10:30:00,51.89,52.07,51.88,51.92,534896.0,38.0667,38.1988,38.0594,38.0887,534896.0
2017-03-31 11:00:00,51.92,51.97,51.84,51.94,692291.0,38.0887,38.1254,38.03,38.1034,692291.0
2017-03-31 11:30:00,51.93,52.01,51.77,51.79,519980.0,38.096,38.1547,37.9787,37.9933,519980.0
2017-03-31 12:00:00,51.79,51.88,51.71,51.85,326187.0,37.9933,38.0594,37.9347,38.0374,326187.0
2017-03-31 12:30:00,51.86,51.87,51.75,51.86,191485.0,38.0447,38.052,37.964,38.0447,191485.0
2017-03-31 13:00:00,51.85,51.92,51.81,51.9,280811.0,38.0374,38.0887,38.008,38.074,280811.0
2017-03-31 13:30:00,51.9,51.92,51.81,51.82,204497.0,38.074,38.0887,38.008,38.0154,204497.0
2017-03-31 14:00:00,51.82,51.83,51.69,51.74,385370.0,38.0154,38.0227,37.92,37.9567,385370.0
2017-03-31 14:30:00,51.73,51.76,51.59,51.6,536501.0,37.9493,37.9713,37.8466,37.854,536501.0
2017-03-31 15:00:00,51.6,51.78,51.59,51.73,593716.0,37.854,37.986,37.8466,37.9493,593716.0
2017-03-31 15:30:00,51.73,51.8,51.48,51.49,1439957.0,37.9493,38.0007,37.7659,37.7733,1439957.0
2017-04-03 09:30:00,51.62,51.62,51.29,51.38,905222.0,37.8686,37.8686,37.6265,37.6926,905222.0
2017-04-03 10:00:00,51.37,51.43,51.04,51.3,769458.0,37.6852,37.7292,37.4431,37.6339,769458.0
2017-04-03 10:30:00,51.31,51.35,50.98,51.0,637057.0,37.6412,37.6706,37.3991,37.4138,637057.0
2017-04-03 11:00:00,50.99,51.09,50.85,51.08,423641.0,37.4065,37.4798,37.3038,37.4725,423641.0
2017-04-03 11:30:00,51.07,51.14,50.95,50.96,405694.0,37.4652,37.5165,37.3771,37.3845,405694.0
2017-04-03 12:00:00,50.97,51.23,50.84,51.23,347256.0,37.3918,37.5825,37.2964,37.5825,347256.0
2017-04-03 12:30:00,51.23,51.32,51.16,51.27,277493.0,37.5825,37.6486,37.5312,37.6119,277493.0
2017-04-03 13:00:00,51.28,51.42,51.25,51.35,224984.0,37.6192,37.7219,37.5972,37.6706,224984.0
2017-04-03 13:30:00,51.35,51.41,51.28,51.39,222868.0,37.6706,37.7146,37.6192,37.6999,222868.0
2017-04-03 14:00:00,51.39,51.41,51.26,51.39,222013.0,37.6999,37.7146,37.6045,37.6999,222013.0
2017-04-03 14:30:00,51.39,51.48,51.35,51.4,276722.0,37.6999,37.7659,37.6706,37.7072,276722.0
2017-04-03 15:00:00,51.4,51.5,51.38,51.47,420693.0,37.7072,37.7806,37.6926,37.7586,420693.0
2017-04-03 15:30:00,51.47,51.6,51.42,51.54,1077245.0,37.7586,37.854,37.7219,37.8099,1077245.0
2017-04-04 09:30:00,51.39,51.51,51.23,51.43,476588.0,37.6999,37.7879,37.5825,37.7292,476588.0
2017-04-04 10:00:00,51.43,51.45,51.22,51.45,294558.0,37.7292,37.7439,37.5752,37.7439,294558.0
2017-04-04 10:30:00,51.46,51.54,51.34,51.37,182957.0,37.7513,37.8099,37.6632,37.6852,182957.0
2017-04-04 11:00:00,51.37,51.57,51.36,51.45,325474.0,37.6852,37.832,37.6779,37.7439,325474.0
2017-04-04 11:30:00,51.45,51.55,51.4,51.51,286705.0,37.7439,37.8173,37.7072,37.7879,286705.0
2017-04-04 12:00:00,51.51,51.54,51.43,51.45,145729.0,37.7879,37.8099,37.7292,37.7439,145729.0
2017-04-04 12:30:00,51.45,51.5,51.33,51.35,191102.0,37.7439,37.7806,37.6559,37.6706,191102.0
2017-04-04 13:00:00,51.34,51.46,51.31,51.4,127060.0,37.6632,37.7513,37.6412,37.7072,127060.0
2017-04-04 13:30:00,51.41,51.46,51.35,51.42,100647.0,37.7146,37.7513,37.6706,37.7219,100647.0
2017-04-04 14:00:00,51.42,51.51,51.41,51.49,144674.0,37.7219,37.7879,37.7146,37.7733,144674.0
2017-04-04 14:30:00,51.49,51.52,51.39,51.4,153767.0,37.7733,37.7953,37.6999,37.7072,153767.0
2017-04-04 15:00:00,51.4,51.42,51.33,51.38,274421.0,37.7072,37.7219,37.6559,37.6926,274421.0
2017-04-04 15:30:00,51.39,51.47,51.39,51.46,677203.0,37.6999,37.7586,37.6999,37.7513,677203.0
2017-04-05 09:30:00,51.91,52.04,51.72,51.93,557329.0,38.0814,38.1767,37.942,38.096,557329.0
2017-04-05 10:00:00,51.92,52.04,51.81,51.85,375688.0,38.0887,38.1767,38.008,38.0374,375688.0
2017-04-05 10:30:00,51.84,51.84,51.6,51.76,364616.0,38.03,38.03,37.854,37.9713,364616.0
2017-04-05 11:00:00,51.75,51.77,51.35,51.37,257887.0,37.964,37.9787,37.6706,37.6852,257887.0
2017-04-05 11:30:00,51.37,51.7,51.35,51.6,240872.0,37.6852,37.9273,37.6706,37.854,240872.0
2017-04-05 12:00:00,51.6,51.67,51.56,51.64,167193.0,37.854,37.9053,37.8246,37.8833,167193.0
2017-04-05 12:30:00,51.64,51.78,51.63,51.75,199952.0,37.8833,37.986,37.876,37.964,199952.0
2017-04-05 13:00:00,51.75,51.83,51.69,51.76,153417.0,37.964,38.0227,37.92,37.9713,153417.0
2017-04-05 13:30:00,51.76,51.8,51.68,51.78,165749.0,37.9713,38.0007,37.9126,37.986,165749.0
2017-04-05 14:00:00,51.77,51.9,51.65,51.71,346731.0,37.9787,38.074,37.8906,37.9347,346731.0
2017-04-05 14:30:00,51.71,51.72,51.4,51.41,299931.0,37.9347,37.942,37.7072,37.7146,299931.0
2017-04-05 15:00:00,51.4,51.48,51.03,51.11,656262.0,37.7072,37.7659,37.4358,37.4945,656262.0
2017-04-05 15:30:00,51.11,51.16,50.96,51.03,1437043.0,37.4945,37.5312,37.3845,37.4358,1437043.0
2017-04-06 09:30:00,51.02,51.13,50.73,51.09,635661.0,37.4285,37.5092,37.2157,37.4798,635661.0
2017-04-06 10:00:00,51.1,51.22,50.99,51.19,358884.0,37.4872,37.5752,37.4065,37.5532,358884.0
2017-04-06 10:30:00,51.19,51.32,51.12,51.16,267430.0,37.5532,37.6486,37.5018,37.5312,267430.0
2017-04-06 11:00:00,51.18,51.51,51.17,51.47,415861.0,37.5458,37.7879,37.5385,37.7586,415861.0
2017-04-06 11:30:00,51.47,51.48,51.27,51.28,354082.0,37.7586,37.7659,37.6119,37.6192,354082.0
2017-04-06 12:00:00,51.28,51.36,51.25,51.27,132372.0,37.6192,37.6779,37.5972,37.6119,132372.0
2017-04-06 12:30:00,51.27,51.3,51.15,51.28,218241.0,37.6119,37.6339,37.5238,37.6192,218241.0
2017-04-06 13:00:00,51.28,51.48,51.26,51.46,211660.0,37.6192,37.7659,37.6045,37.7513,211660.0
2017-04-06 13:30:00,51.46,51.48,51.36,51.4,435291.0,37.7513,37.7659,37.6779,37.7072,435291.0
2017-04-06 14:00:00,51.4,51.44,51.25,51.26,227530.0,37.7072,37.7366,37.5972,37.6045,227530.0
2017-04-06 14:30:00,51.26,51.37,51.15,51.16,307549.0,37.6045,37.6852,37.5238,37.5312,307549.0
2017-04-06 15:00:00,51.16,51.34,51.15,51.3,252128.0,37.5312,37.6632,37.5238,37.6339,252128.0
2017-04-06 15:30:00,51.3,51.41,51.22,51.36,909197.0,37.6339,37.7146,37.5752,37.6779,909197.0
2017-04-07 09:30:00,51.08,51.23,50.88,50.93,696807.0,37.4725,37.5825,37.3258,37.3624,696807.0
2017-04-07 10:00:00,50.92,51.15,50.89,51.08,344462.0,37.3551,37.5238,37.3331,37.4725,344462.0
2017-04-07 10:30:00,51.08,51.17,50.92,50.96,434605.0,37.4725,37.5385,37.3551,37.3845,434605.0
2017-04-07 11:00:00,50.96,51.09,50.87,51.01,389396.0,37.3845,37.4798,37.3184,37.4211,389396.0
2017-04-07 11:30:00,51.01,51.06,50.9,51.03,322437.0,37.4211,37.4578,37.3404,37.4358,322437.0
2017-04-07 12:00:00,51.03,51.14,51.02,51.11,263903.0,37.4358,37.5165,37.4285,37.4945,263903.0
2017-04-07 12:30:00,51.11,51.15,50.96,51.14,711975.0,37.4945,37.5238,37.3845,37.5165,711975.0
2017-04-07 13:00:00,51.13,51.23,51.09,51.22,425949.0,37.5092,37.5825,37.4798,37.5752,425949.0
2017-04-07 13:30:00,51.22,51.32,51.17,51.27,415572.0,37.5752,37.6486,37.5385,37.6119,415572.0
2017-04-07 14:00:00,51.27,51.36,51.26,51.3,229094.0,37.6119,37.6779,37.6045,37.6339,229094.0
2017-04-07 14:30:00,51.3,51.31,51.12,51.13,270524.0,37.6339,37.6412,37.5018,37.5092,270524.0
2017-04-07 15:00:00,51.12,51.25,51.11,51.17,268235.0,37.5018,37.5972,37.4945,37.5385,268235.0
2017-04-07 15:30:00,51.16,51.19,51.1,51.14,894324.0,37.5312,37.5532,37.4872,37.5165,894324.0
2017-04-10 09:30:00,51.25,51.44,51.05,51.35,437204.0,37.5972,37.7366,37.4505,37.6706,437204.0
2017-04-10 10:00:00,51.35,51.42,51.27,51.31,239364.0,37.6706,37.7219,37.6119,37.6412,239364.0
2017-04-10 10:30:00,51.32,51.34,51.17,51.18,304915.0,37.6486,37.6632,37.5385,37.5458,304915.0
2017-04-10 11:00:00,51.18,51.23,51.12,51.14,211973.0,37.5458,37.5825,37.5018,37.5165,211973.0
2017-04-10 11:30:00,51.14,51.15,50.92,50.98,314584.0,37.5165,37.5238,37.3551,37.3991,314584.0
2017-04-10 12:00:00,50.98,51.0,50.84,50.91,214610.0,37.3991,37.4138,37.2964,37.3478,214610.0
2017-04-10 12:30:00,50.91,51.16,50.89,51.12,226170.0,37.3478,37.5312,37.3331,37.5018,226170.0
2017-04-10 13:00:00,51.12,51.16,51.07,51.08,191798.0,37.5018,37.5312,37.4652,37.4725,191798.0
2017-04-10 13:30:00,51.08,51.17,51.06,51.14,222103.0,37.4725,37.5385,37.4578,37.5165,222103.0
2017-04-10 14:00:00,51.14,51.14,51.0,51.02,187975.0,37.5165,37.5165,37.4138,37.4285,187975.0
2017-04-10 14:30:00,51.01,51.07,50.98,51.0,444663.0,37.4211,37.4652,37.3991,37.4138,444663.0
2017-04-10 15:00:00,50.99,51.03,50.9,50.9,608604.0,37.4065,37.4358,37.3404,37.3404,608604.0
2017-04-10 15:30:00,50.9,50.91,50.73,50.78,1586779.0,37.3404,37.3478,37.2157,37.2524,1586779.0
2017-04-11 09:30:00,50.65,50.77,50.47,50.77,1046147.0,37.157,37.2451,37.025,37.2451,1046147.0
2017-04-11 10:00:00,50.77,50.91,50.63,50.63,645706.0,37.2451,37.3478,37.1424,37.1424,645706.0
2017-04-11 10:30:00,50.63,50.63,50.35,50.44,488785.0,37.1424,37.1424,36.937,37.003,488785.0
2017-04-11 11:00:00,50.43,50.59,50.36,50.57,337978.0,36.9956,37.113,36.9443,37.0983,337978.0
2017-04-11 11:30:00,50.57,50.69,50.54,50.65,385688.0,37.0983,37.1864,37.0763,37.157,385688.0
2017-04-11 12:00:00,50.65,50.82,50.53,50.82,403916.0,37.157,37.2817,37.069,37.2817,403916.0
2017-04-11 12:30:00,50.82,50.86,50.73,50.83,353296.0,37.2817,37.3111,37.2157,37.2891,353296.0
2017-04-11 13:00:00,50.83,50.99,50.83,50.89,499916.0,37.2891,37.4065,37.2891,37.3331,499916.0
2017-04-11 13:30:00,50.89,50.92,50.7,50.75,484107.0,37.3331,37.3551,37.1937,37.2304,484107.0
2017-04-11 14:00:00,50.75,50.77,50.59,50.67,589857.0,37.2304,37.2451,37.113,37.1717,589857.0
2017-04-11 14:30:00,50.66,50.84,50.65,50.77,226815.0,37.1644,37.2964,37.157,37.2451,226815.0
2017-04-11 15:00:00,50.78,50.81,50.67,50.76,287765.0,37.2524,37.2744,37.1717,37.2377,287765.0
2017-04-11 15:30:00,50.75,50.89,50.73,50.88,623768.0,37.2304,37.3331,37.2157,37.3258,623768.0
2017-04-12 09:30:00,50.66,51.08,50.62,50.96,896424.0,37.1644,37.4725,37.135,37.3845,896424.0
2017-04-12 10:00:00,50.95,50.97,50.8,50.83,479076.0,37.3771,37.3918,37.2671,37.2891,479076.0
2017-04-12 10:30:00,50.84,50.89,50.71,50.84,887275.0,37.2964,37.3331,37.2011,37.2964,887275.0
2017-04-12 11:00:00,50.84,50.9,50.76,50.81,456448.0,37.2964,37.3404,37.2377,37.2744,456448.0
2017-04-12 11:30:00,50.81,50.82,50.59,50.66,576216.0,37.2744,37.2817,37.113,37.1644,576216.0
2017-04-12 12:00:00,50.66,50.75,50.61,50.65,379839.0,37.1644,37.2304,37.1277,37.157,379839.0
2017-04-12 12:30:00,50.64,50.66,50.49,50.55,457398.0,37.1497,37.1644,37.0397,37.0837,457398.0
2017-04-12 13:00:00,50.55,50.75,50.55,50.74,209925.0,37.0837,37.2304,37.0837,37.2231,209925.0
2017-04-12 13:30:00,50.74,50.94,50.71,50.94,307967.0,37.2231,37.3698,37.2011,37.3698,307967.0
2017-04-12 14:00:00,50.94,50.97,50.88,50.95,303135.0,37.3698,37.3918,37.3258,37.3771,303135.0
2017-04-12 14:30:00,50.95,50.95,50.77,50.81,321738.0,37.3771,37.3771,37.2451,37.2744,321738.0
2017-04-12 15:00:00,50.81,50.83,50.6,50.61,411285.0,37.2744,37.2891,37.1204,37.1277,411285.0
2017-04-12 15:30:00,50.62,50.72,50.59,50.69,931884.0,37.135,37.2084,37.113,37.1864,931884.0
2017-04-13 09:30:00,50.42,50.76,50.14,50.67,653154.0,36.9883,37.2377,36.7829,37.1717,653154.0
2017-04-13 10:00:00,50.67,50.89,50.61,50.66,476663.0,37.1717,37.3331,37.1277,37.1644,476663.0
2017-04-13 10:30:00,50.66,50.75,50.58,50.66,357134.0,37.1644,37.2304,37.1057,37.1644,357134.0
2017-04-13 11:00:00,50.66,50.71,50.47,50.55,218085.0,37.1644,37.2011,37.025,37.0837,218085.0
2017-04-13 11:30:00,50.55,50.62,50.51,50.58,196585.0,37.0837,37.135,37.0543,37.1057,196585.0
2017-04-13 12:00:00,50.57,50.57,50.3,50.33,240352.0,37.0983,37.0983,36.9003,36.9223,240352.0
2017-04-13 12:30:00,50.34,50.42,50.17,50.23,416816.0,36.9296,36.9883,36.8049,36.8489,416816.0
2017-04-13 13:00:00,50.25,50.27,50.07,50.26,223896.0,36.8636,36.8783,36.7315,36.8709,223896.0
2017-04-13 13:30:00,50.27,50.29,50.11,50.14,213253.0,36.8783,36.8929,36.7609,36.7829,213253.0
2017-04-13 14:00:00,50.13,50.25,50.11,50.17,341701.0,36.7756,36.8636,36.7609,36.8049,341701.0
2017-04-13 14:30:00,50.18,50.24,50.1,50.16,286108.0,36.8122,36.8563,36.7536,36.7976,286108.0
2017-04-13 15:00:00,50.17,50.18,50.03,50.07,401947.0,36.8049,36.8122,36.7022,36.7315,401947.0
2017-04-13 15:30:00,50.07,50.11,49.96,49.98,981379.0,36.7315,36.7609,36.6509,36.6655,981379.0
2017-04-17 09:30:00,50.1,50.26,49.91,50.0,614310.0,36.7536,36.8709,36.6142,36.6802,614310.0
2017-04-17 10:00:00,50.01,50.12,49.97,49.98,293238.0,36.6875,36.7682,36.6582,36.6655,293238.0
2017-04-17 10:30:00,49.98,50.15,49.98,50.14,194575.0,36.6655,36.7902,36.6655,36.7829,194575.0
2017-04-17 11:00:00,50.15,50.25,50.14,50.24,242934.0,36.7902,36.8636,36.7829,36.8563,242934.0
2017-04-17 11:30:00,50.24,50.34,50.18,50.18,214080.0,36.8563,36.9296,36.8122,36.8122,214080.0
2017-04-17 12:00:00,50.18,50.35,50.16,50.3,158627.0,36.8122,36.937,36.7976,36.9003,158627.0
2017-04-17 12:30:00,50.3,50.37,50.25,50.35,135901.0,36.9003,36.9516,36.8636,36.937,135901.0
2017-04-17 13:00:00,50.35,50.37,50.31,50.33,119300.0,36.937,36.9516,36.9076,36.9223,119300.0
2017-04-17 13:30:00,50.33,50.37,50.31,50.36,107715.0,36.9223,36.9516,36.9076,36.9443,107715.0
2017-04-17 14:00:00,50.37,50.37,50.29,50.31,187358.0,36.9516,36.9516,36.8929,36.9076,187358.0
2017-04-17 14:30:00,50.32,50.43,50.31,50.36,183529.0,36.9149,36.9956,36.9076,36.9443,183529.0
2017-04-17 15:00:00,50.36,50.54,50.33,50.54,200598.0,36.9443,37.0763,36.9223,37.0763,200598.0
2017-04-17 15:30:00,50.53,50.62,50.5,50.55,722587.0,37.069,37.135,37.047,37.0837,722587.0
2017-04-18 09:30:00,50.21,50.41,50.04,50.3,684531.0,36.8343,36.981,36.7095,36.9003,684531.0
2017-04-18 10:00:00,50.29,50.36,50.02,50.02,916745.0,36.8929,36.9443,36.6949,36.6949,916745.0
2017-04-18 10:30:00,50.01,50.19,50.0,50.03,583083.0,36.6875,36.8196,36.6802,36.7022,583083.0
2017-04-18 11:00:00,50.03,50.1,49.95,50.08,573218.0,36.7022,36.7536,36.6435,36.7389,573218.0
2017-04-18 11:30:00,50.08,50.09,49.75,49.77,626153.0,36.7389,36.7462,36.4968,36.5115,626153.0
2017-04-18 12:00:00,49.76,49.9,49.68,49.88,357439.0,36.5041,36.6068,36.4454,36.5922,357439.0
2017-04-18 12:30:00,49.88,49.93,49.79,49.88,559668.0,36.5922,36.6288,36.5261,36.5922,559668.0
2017-04-18 13:00:00,49.88,49.97,49.84,49.95,379493.0,36.5922,36.6582,36.5628,36.6435,379493.0
2017-04-18 13:30:00,49.95,50.03,49.92,50.02,348216.0,36.6435,36.7022,36.6215,36.6949,348216.0
2017-04-18 14:00:00,50.02,50.09,49.95,50.06,616400.0,36.6949,36.7462,36.6435,36.7242,616400.0
2017-04-18 14:30:00,50.05,50.06,49.79,49.89,611713.0,36.7169,36.7242,36.5261,36.5995,611713.0
2017-04-18 15:00:00,49.9,49.94,49.8,49.86,584933.0,36.6068,36.6362,36.5335,36.5775,584933.0
2017-04-18 15:30:00,49.85,50.0,49.78,49.8,1900115.0,36.5702,36.6802,36.5188,36.5335,1900115.0
2017-04-19 09:30:00,50.13,50.3,49.55,50.07,918446.0,36.7756,36.9003,36.3501,36.7315,918446.0
2017-04-19 10:00:00,50.07,50.35,50.06,50.26,602801.0,36.7315,36.937,36.7242,36.8709,602801.0
2017-04-19 10:30:00,50.26,50.26,50.04,50.09,645624.0,36.8709,36.8709,36.7095,36.7462,645624.0
2017-04-19 11:00:00,50.09,50.23,50.05,50.22,316326.0,36.7462,36.8489,36.7169,36.8416,316326.0
2017-04-19 11:30:00,50.22,50.22,50.06,50.08,408448.0,36.8416,36.8416,36.7242,36.7389,408448.0
2017-04-19 12:00:00,50.09,50.1,49.9,49.91,250166.0,36.7462,36.7536,36.6068,36.6142,250166.0
2017-04-19 12:30:00,49.91,50.0,49.9,49.98,238451.0,36.6142,36.6802,36.6068,36.6655,238451.0
2017-04-19 13:00:00,49.98,49.99,49.82,49.87,258988.0,36.6655,36.6729,36.5481,36.5848,258988.0
2017-04-19 13:30:00,49.88,49.94,49.83,49.89,198242.0,36.5922,36.6362,36.5555,36.5995,198242.0
2017-04-19 14:00:00,49.89,49.94,49.82,49.86,358296.0,36.5995,36.6362,36.5481,36.5775,358296.0
2017-04-19 14:30:00,49.86,49.9,49.65,49.72,387521.0,36.5775,36.6068,36.4234,36.4748,387521.0
2017-04-19 15:00:00,49.73,49.77,49.61,49.62,488926.0,36.4821,36.5115,36.3941,36.4014,488926.0
2017-04-19 15:30:00,49.62,49.7,49.56,49.68,998262.0,36.4014,36.4601,36.3574,36.4454,998262.0
2017-04-20 09:30:00,49.79,50.25,49.76,49.84,1182931.0,36.5261,36.8636,36.5041,36.5628,1182931.0
2017-04-20 10:00:00,49.84,50.08,49.77,50.07,527723.0,36.5628,36.7389,36.5115,36.7315,527723.0
2017-04-20 10:30:00,50.06,50.25,50.04,50.19,597781.0,36.7242,36.8636,36.7095,36.8196,597781.0
2017-04-20 11:00:00,50.19,50.25,50.09,50.23,338679.0,36.8196,36.8636,36.7462,36.8489,338679.0
2017-04-20 11:30:00,50.23,50.38,50.22,50.35,411801.0,36.8489,36.959,36.8416,36.937,411801.0
2017-04-20 12:00:00,50.35,50.53,50.34,50.47,381979.0,36.937,37.069,36.9296,37.025,381979.0
2017-04-20 12:30:00,50.47,50.62,50.46,50.53,435870.0,37.025,37.135,37.0177,37.069,435870.0
2017-04-20 13:00:00,50.53,50.59,50.49,50.55,457456.0,37.069,37.113,37.0397,37.0837,457456.0
2017-04-20 13:30:00,50.55,50.77,50.55,50.76,394083.0,37.0837,37.2451,37.0837,37.2377,394083.0
2017-04-20 14:00:00,50.76,50.85,50.66,50.83,736910.0,37.2377,37.3038,37.1644,37.2891,736910.0
2017-04-20 14:30:00,50.83,50.85,50.72,50.73,680660.0,37.2891,37.3038,37.2084,37.2157,680660.0
2017-04-20 15:00:00,50.73,50.78,50.66,50.78,689999.0,37.2157,37.2524,37.1644,37.2524,689999.0
2017-04-20 15:30:00,50.78,50.9,50.66,50.69,1465591.0,37.2524,37.3404,37.1644,37.1864,1465591.0
2017-04-21 09:30:00,50.55,50.86,50.46,50.82,1489536.0,37.0837,37.3111,37.0177,37.2817,1489536.0
2017-04-21 10:00:00,50.82,51.01,50.76,50.96,556686.0,37.2817,37.4211,37.2377,37.3845,556686.0
2017-04-21 10:30:00,50.96,50.96,50.78,50.87,314485.0,37.3845,37.3845,37.2524,37.3184,314485.0
2017-04-21 11:00:00,50.86,50.87,50.71,50.74,470907.0,37.3111,37.3184,37.2011,37.2231,470907.0
2017-04-21 11:30:00,50.75,50.78,50.71,50.75,274186.0,37.2304,37.2524,37.2011,37.2304,274186.0
2017-04-21 12:00:00,50.76,50.76,50.6,50.6,329147.0,37.2377,37.2377,37.1204,37.1204,329147.0
2017-04-21 12:30:00,50.6,50.7,50.57,50.68,398942.0,37.1204,37.1937,37.0983,37.179,398942.0
2017-04-21 13:00:00,50.68,50.72,50.48,50.58,368513.0,37.179,37.2084,37.0323,37.1057,368513.0
2017-04-21 13:30:00,50.58,50.78,50.51,50.76,417458.0,37.1057,37.2524,37.0543,37.2377,417458.0
2017-04-21 14:00:00,50.76,50.89,50.71,50.87,376730.0,37.2377,37.3331,37.2011,37.3184,376730.0
2017-04-21 14:30:00,50.88,50.92,50.77,50.82,514976.0,37.3258,37.3551,37.2451,37.2817,514976.0
2017-04-21 15:00:00,50.82,50.83,50.66,50.75,301767.0,37.2817,37.2891,37.1644,37.2304,301767.0
2017-04-21 15:30:00,50.75,50.76,50.51,50.53,1022687.0,37.2304,37.2377,37.0543,37.069,1022687.0
2017-04-24 09:30:00,51.7,51.9,51.66,51.86,969451.0,37.9273,38.074,37.898,38.0447,969451.0
2017-04-24 10:00:00,51.86,52.01,51.78,51.84,1002720.0,38.0447,38.1547,37.986,38.03,1002720.0
2017-04-24 10:30:00,51.83,51.84,51.62,51.64,533109.0,38.0227,38.03,37.8686,37.8833,533109.0
2017-04-24 11:00:00,51.64,51.68,51.53,51.57,528626.0,37.8833,37.9126,37.8026,37.832,528626.0
2017-04-24 11:30:00,51.56,51.57,51.42,51.44,300998.0,37.8246,37.832,37.7219,37.7366,300998.0
2017-04-24 12:00:00,51.45,51.58,51.45,51.57,231404.0,37.7439,37.8393,37.7439,37.832,231404.0
2017-04-24 12:30:00,51.57,51.62,51.51,51.57,206292.0,37.832,37.8686,37.7879,37.832,206292.0
2017-04-24 13:00:00,51.57,51.67,51.55,51.65,250155.0,37.832,37.9053,37.8173,37.8906,250155.0
2017-04-24 13:30:00,51.65,51.69,51.6,51.64,271921.0,37.8906,37.92,37.854,37.8833,271921.0
2017-04-24 14:00:00,51.63,51.75,51.58,51.75,416284.0,37.876,37.964,37.8393,37.964,416284.0
2017-04-24 14:30:00,51.75,51.77,51.62,51.68,418987.0,37.964,37.9787,37.8686,37.9126,418987.0
2017-04-24 15:00:00,51.68,51.79,51.67,51.78,529983.0,37.9126,37.9933,37.9053,37.986,529983.0
2017-04-24 15:30:00,51.78,51.79,51.55,51.56,1031714.0,37.986,37.9933,37.8173,37.8246,1031714.0
2017-04-25 09:30:00,52.13,52.23,51.93,52.23,739425.0,38.2428,38.3161,38.096,38.3161,739425.0
2017-04-25 10:00:00,52.22,52.34,52.15,52.23,723965.0,38.3088,38.3968,38.2574,38.3161,723965.0
2017-04-25 10:30:00,52.24,52.24,52.05,52.14,565117.0,38.3235,38.3235,38.1841,38.2501,565117.0
2017-04-25 11:00:00,52.15,52.26,52.14,52.21,820802.0,38.2574,38.3381,38.2501,38.3015,820802.0
2017-04-25 11:30:00,52.2,52.21,52.09,52.14,575901.0,38.2941,38.3015,38.2134,38.2501,575901.0
2017-04-25 12:00:00,52.14,52.17,52.1,52.15,243689.0,38.2501,38.2721,38.2208,38.2574,243689.0
2017-04-25 12:30:00,52.15,52.15,52.01,52.03,318614.0,38.2574,38.2574,38.1547,38.1694,318614.0
2017-04-25 13:00:00,52.03,52.16,52.01,52.13,335622.0,38.1694,38.2648,38.1547,38.2428,335622.0
2017-04-25 13:30:00,52.13,52.22,52.1,52.19,371280.0,38.2428,38.3088,38.2208,38.2868,371280.0
2017-04-25 14:00:00,52.19,52.36,52.17,52.35,462278.0,38.2868,38.4115,38.2721,38.4042,462278.0
2017-04-25 14:30:00,52.36,52.48,52.33,52.33,711934.0,38.4115,38.4995,38.3895,38.3895,711934.0
2017-04-25 15:00:00,52.33,52.36,52.24,52.25,404720.0,38.3895,38.4115,38.3235,38.3308,404720.0
2017-04-25 15:30:00,52.25,52.28,52.12,52.14,1419451.0,38.3308,38.3528,38.2354,38.2501,1419451.0
2017-04-26 09:30:00,52.0,52.25,52.0,52.24,489907.0,38.1474,38.3308,38.1474,38.3235,489907.0
2017-04-26 10:00:00,52.24,52.31,52.18,52.19,616580.0,38.3235,38.3748,38.2795,38.2868,616580.0
2017-04-26 10:30:00,52.2,52.29,52.11,52.25,340477.0,38.2941,38.3601,38.2281,38.3308,340477.0
2017-04-26 11:00:00,52.24,52.45,52.18,52.44,371692.0,38.3235,38.4775,38.2795,38.4702,371692.0
2017-04-26 11:30:00,52.44,52.46,52.17,52.3,417556.0,38.4702,38.4849,38.2721,38.3675,417556.0
2017-04-26 12:00:00,52.3,52.4,52.25,52.34,325903.0,38.3675,38.4408,38.3308,38.3968,325903.0
2017-04-26 12:30:00,52.34,52.46,52.29,52.44,231881.0,38.3968,38.4849,38.3601,38.4702,231881.0
2017-04-26 13:00:00,52.44,52.62,52.43,52.54,519668.0,38.4702,38.6022,38.4629,38.5435,519668.0
2017-04-26 13:30:00,52.54,52.6,52.36,52.37,431636.0,38.5435,38.5876,38.4115,38.4188,431636.0
2017-04-26 14:00:00,52.37,52.37,52.26,52.32,418352.0,38.4188,38.4188,38.3381,38.3822,418352.0
2017-04-26 14:30:00,52.31,52.5,52.3,52.37,539971.0,38.3748,38.5142,38.3675,38.4188,539971.0
2017-04-26 15:00:00,52.37,52.41,52.28,52.32,328710.0,38.4188,38.4482,38.3528,38.3822,328710.0
2017-04-26 15:30:00,52.32,52.34,52.11,52.12,1627694.0,38.3822,38.3968,38.2281,38.2354,1627694.0
2017-04-27 09:30:00,52.22,52.29,52.0,52.01,526257.0,38.3088,38.3601,38.1474,38.1547,526257.0
2017-04-27 10:00:00,52.02,52.03,51.77,51.79,311815.0,38.1621,38.1694,37.9787,37.9933,311815.0
2017-04-27 10:30:00,51.79,51.81,51.5,51.65,404487.0,37.9933,38.008,37.7806,37.8906,404487.0
2017-04-27 11:00:00,51.65,51.74,51.62,51.67,348942.0,37.8906,37.9567,37.8686,37.9053,348942.0
2017-04-27 11:30:00,51.67,51.69,51.55,51.69,262548.0,37.9053,37.92,37.8173,37.92,262548.0
2017-04-27 12:00:00,51.7,51.84,51.7,51.75,311624.0,37.9273,38.03,37.9273,37.964,311624.0
2017-04-27 12:30:00,51.76,51.96,51.75,51.96,228629.0,37.9713,38.1181,37.964,38.1181,228629.0
2017-04-27 13:00:00,51.95,51.96,51.83,51.91,269495.0,38.1107,38.1181,38.0227,38.0814,269495.0
2017-04-27 13:30:00,51.91,51.97,51.87,51.96,457653.0,38.0814,38.1254,38.052,38.1181,457653.0
2017-04-27 14:00:00,51.96,52.01,51.91,52.01,307623.0,38.1181,38.1547,38.0814,38.1547,307623.0
2017-04-27 14:30:00,52.01,52.08,51.98,52.02,375759.0,38.1547,38.2061,38.1327,38.1621,375759.0
2017-04-27 15:00:00,52.02,52.04,51.92,52.02,406253.0,38.1621,38.1767,38.0887,38.1621,406253.0
2017-04-27 15:30:00,52.02,52.03,51.89,51.92,746207.0,38.1621,38.1694,38.0667,38.0887,746207.0
2017-04-28 09:30:00,51.81,51.99,51.71,51.99,562974.0,38.008,38.1401,37.9347,38.1401,562974.0
2017-04-28 10:00:00,51.99,52.0,51.86,51.93,571909.0,38.1401,38.1474,38.0447,38.096,571909.0
2017-04-28 10:30:00,51.93,51.93,51.74,51.75,322734.0,38.096,38.096,37.9567,37.964,322734.0
2017-04-28 11:00:00,51.75,51.81,51.66,51.7,329081.0,37.964,38.008,37.898,37.9273,329081.0
2017-04-28 11:30:00,51.7,51.75,51.58,51.62,324401.0,37.9273,37.964,37.8393,37.8686,324401.0
2017-04-28 12:00:00,51.61,51.72,51.61,51.68,192497.0,37.8613,37.942,37.8613,37.9126,192497.0
2017-04-28 12:30:00,51.68,51.69,51.54,51.58,206374.0,37.9126,37.92,37.8099,37.8393,206374.0
2017-04-28 13:00:00,51.59,51.6,51.48,51.48,446285.0,37.8466,37.854,37.7659,37.7659,446285.0
2017-04-28 13:30:00,51.48,51.54,51.46,51.48,173563.0,37.7659,37.8099,37.7513,37.7659,173563.0
2017-04-28 14:00:00,51.48,51.52,51.35,51.35,471971.0,37.7659,37.7953,37.6706,37.6706,471971.0
2017-04-28 14:30:00,51.36,51.41,51.25,51.27,604491.0,37.6779,37.7146,37.5972,37.6119,604491.0
2017-04-28 15:00:00,51.27,51.36,51.25,51.29,528726.0,37.6119,37.6779,37.5972,37.6265,528726.0
2017-04-28 15:30:00,51.29,51.31,51.18,51.27,1648385.0,37.6265,37.6412,37.5458,37.6119,1648385.0
2017-05-01 09:30:00,51.55,51.62,51.51,51.55,367718.0,37.8173,37.8686,37.7879,37.8173,367718.0
2017-05-01 10:00:00,51.54,51.61,51.43,51.52,290954.0,37.8099,37.8613,37.7292,37.7953,290954.0
2017-05-01 10:30:00,51.53,51.61,51.49,51.56,177308.0,37.8026,37.8613,37.7733,37.8246,177308.0
2017-05-01 11:00:00,51.56,51.61,51.51,51.56,219427.0,37.8246,37.8613,37.7879,37.8246,219427.0
2017-05-01 11:30:00,51.56,51.72,51.54,51.71,236947.0,37.8246,37.942,37.8099,37.9347,236947.0
2017-05-01 12:00:00,51.7,51.8,51.68,51.75,170714.0,37.9273,38.0007,37.9126,37.964,170714.0
2017-05-01 12:30:00,51.75,51.81,51.44,51.69,449834.0,37.964,38.008,37.7366,37.92,449834.0
2017-05-01 13:00:00,51.69,51.79,51.63,51.77,167852.0,37.92,37.9933,37.876,37.9787,167852.0
2017-05-01 13:30:00,51.77,51.86,51.73,51.86,145004.0,37.9787,38.0447,37.9493,38.0447,145004.0
2017-05-01 14:00:00,51.85,51.98,51.85,51.88,239659.0,38.0374,38.1327,38.0374,38.0594,239659.0
2017-05-01 14:30:00,51.88,51.9,51.81,51.87,228417.0,38.0594,38.074,38.008,38.052,228417.0
2017-05-01 15:00:00,51.87,51.89,51.75,51.77,291611.0,38.052,38.0667,37.964,37.9787,291611.0
2017-05-01 15:30:00,51.77,51.84,51.69,51.72,847055.0,37.9787,38.03,37.92,37.942,847055.0
2017-05-02 09:30:00,51.7,51.88,51.59,51.59,512926.0,37.9273,38.0594,37.8466,37.8466,512926.0
2017-05-02 10:00:00,51.58,51.62,51.38,51.44,273790.0,37.8393,37.8686,37.6926,37.7366,273790.0
2017-05-02 10:30:00,51.44,51.55,51.37,51.45,323851.0,37.7366,37.8173,37.6852,37.7439,323851.0
2017-05-02 11:00:00,51.45,51.54,51.39,51.52,306659.0,37.7439,37.8099,37.6999,37.7953,306659.0
2017-05-02 11:30:00,51.52,51.57,51.43,51.47,229806.0,37.7953,37.832,37.7292,37.7586,229806.0
2017-05-02 12:00:00,51.47,51.57,51.46,51.49,181483.0,37.7586,37.832,37.7513,37.7733,181483.0
2017-05-02 12:30:00,51.49,51.55,51.49,51.51,258141.0,37.7733,37.8173,37.7733,37.7879,258141.0
2017-05-02 13:00:00,51.5,51.52,51.43,51.44,203281.0,37.7806,37.7953,37.7292,37.7366,203281.0
2017-05-02 13:30:00,51.44,51.47,51.4,51.42,154185.0,37.7366,37.7586,37.7072,37.7219,154185.0
2017-05-02 14:00:00,51.42,51.51,51.41,51.48,314650.0,37.7219,37.7879,37.7146,37.7659,314650.0
2017-05-02 14:30:00,51.48,51.49,51.41,51.47,152232.0,37.7659,37.7733,37.7146,37.7586,152232.0
2017-05-02 15:00:00,51.46,51.54,51.45,51.52,168161.0,37.7513,37.8099,37.7439,37.7953,168161.0
2017-05-02 15:30:00,51.52,51.58,51.42,51.56,520963.0,37.7953,37.8393,37.7219,37.8246,520963.0
2017-05-03 09:30:00,51.43,51.67,51.26,51.62,332915.0,37.7292,37.9053,37.6045,37.8686,332915.0
2017-05-03 10:00:00,51.63,51.83,51.63,51.82,398761.0,37.876,38.0227,37.876,38.0154,398761.0
2017-05-03 10:30:00,51.81,51.84,51.73,51.79,357410.0,38.008,38.03,37.9493,37.9933,357410.0
2017-05-03 11:00:00,51.79,51.9,51.73,51.8,297814.0,37.9933,38.074,37.9493,38.0007,297814.0
2017-05-03 11:30:00,51.81,51.9,51.8,51.89,136201.0,38.008,38.074,38.0007,38.0667,136201.0
2017-05-03 12:00:00,51.89,51.89,51.78,51.79,180835.0,38.0667,38.0667,37.986,37.9933,180835.0
2017-05-03 12:30:00,51.79,51.82,51.73,51.77,106903.0,37.9933,38.0154,37.9493,37.9787,106903.0
2017-05-03 13:00:00,51.77,51.8,51.72,51.78,121042.0,37.9787,38.0007,37.942,37.986,121042.0
2017-05-03 13:30:00,51.79,51.83,51.76,51.81,95906.0,37.9933,38.0227,37.9713,38.008,95906.0
2017-05-03 14:00:00,51.81,52.07,51.77,52.0,542320.0,38.008,38.1988,37.9787,38.1474,542320.0
2017-05-03 14:30:00,52.0,52.18,51.97,52.14,376820.0,38.1474,38.2795,38.1254,38.2501,376820.0
2017-05-03 15:00:00,52.14,52.17,52.09,52.13,483893.0,38.2501,38.2721,38.2134,38.2428,483893.0
2017-05-03 15:30:00,52.13,52.26,52.11,52.21,783461.0,38.2428,38.3381,38.2281,38.3015,783461.0
2017-05-04 09:30:00,52.56,52.81,52.46,52.63,570846.0,38.5582,38.7416,38.4849,38.6096,570846.0
2017-05-04 10:00:00,52.63,52.68,52.48,52.65,510094.0,38.6096,38.6463,38.4995,38.6242,510094.0
2017-05-04 10:30:00,52.65,52.65,52.34,52.39,332673.0,38.6242,38.6242,38.3968,38.4335,332673.0
2017-05-04 11:00:00,52.4,52.5,52.34,52.37,222436.0,38.4408,38.5142,38.3968,38.4188,222436.0
2017-05-04 11:30:00,52.37,52.43,52.3,52.3,184753.0,38.4188,38.4629,38.3675,38.3675,184753.0
2017-05-04 12:00:00,52.3,52.33,52.15,52.25,286112.0,38.3675,38.3895,38.2574,38.3308,286112.0
2017-05-04 12:30:00,52.25,52.4,52.19,52.34,130759.0,38.3308,38.4408,38.2868,38.3968,130759.0
2017-05-04 13:00:00,52.34,52.4,52.3,52.32,131006.0,38.3968,38.4408,38.3675,38.3822,131006.0
2017-05-04 13:30:00,52.33,52.42,52.27,52.39,143813.0,38.3895,38.4555,38.3455,38.4335,143813.0
2017-05-04 14:00:00,52.39,52.45,52.28,52.41,304307.0,38.4335,38.4775,38.3528,38.4482,304307.0
2017-05-04 14:30:00,52.41,52.46,52.34,52.37,205809.0,38.4482,38.4849,38.3968,38.4188,205809.0
2017-05-04 15:00:00,52.37,52.38,52.29,52.31,211670.0,38.4188,38.4262,38.3601,38.3748,211670.0
2017-05-04 15:30:00,52.31,52.39,52.3,52.32,652799.0,38.3748,38.4335,38.3675,38.3822,652799.0
2017-05-05 09:30:00,52.28,52.41,51.7,51.73,734971.0,38.3528,38.4482,37.9273,37.9493,734971.0
2017-05-05 10:00:00,51.73,51.74,51.57,51.65,444738.0,37.9493,37.9567,37.832,37.8906,444738.0
2017-05-05 10:30:00,51.65,51.71,51.59,51.68,387848.0,37.8906,37.9347,37.8466,37.9126,387848.0
2017-05-05 11:00:00,51.68,51.74,51.59,51.61,263108.0,37.9126,37.9567,37.8466,37.8613,263108.0
2017-05-05 11:30:00,51.61,51.74,51.58,51.73,165410.0,37.8613,37.9567,37.8393,37.9493,165410.0
2017-05-05 12:00:00,51.73,51.76,51.63,51.65,167383.0,37.9493,37.9713,37.876,37.8906,167383.0
2017-05-05 12:30:00,51.65,51.65,51.52,51.54,204383.0,37.8906,37.8906,37.7953,37.8099,204383.0
2017-05-05 13:00:00,51.55,51.56,51.46,51.48,180082.0,37.8173,37.8246,37.7513,37.7659,180082.0
2017-05-05 13:30:00,51.48,51.54,51.45,51.51,207674.0,37.7659,37.8099,37.7439,37.7879,207674.0
2017-05-05 14:00:00,51.52,51.59,51.51,51.57,238937.0,37.7953,37.8466,37.7879,37.832,238937.0
2017-05-05 14:30:00,51.57,51.65,51.54,51.62,240473.0,37.832,37.8906,37.8099,37.8686,240473.0
2017-05-05 15:00:00,51.62,51.69,51.59,51.64,286464.0,37.8686,37.92,37.8466,37.8833,286464.0
2017-05-05 15:30:00,51.64,51.77,51.64,51.76,936861.0,37.8833,37.9787,37.8833,37.9713,936861.0
2017-05-08 09:30:00,51.74,51.91,51.62,51.7,546644.0,37.9567,38.0814,37.8686,37.9273,546644.0
2017-05-08 10:00:00,51.7,51.82,51.68,51.74,236384.0,37.9273,38.0154,37.9126,37.9567,236384.0
2017-05-08 10:30:00,51.73,51.89,51.72,51.73,320582.0,37.9493,38.0667,37.942,37.9493,320582.0
2017-05-08 11:00:00,51.73,51.8,51.71,51.79,189515.0,37.9493,38.0007,37.9347,37.9933,189515.0
2017-05-08 11:30:00,51.78,51.86,51.76,51.85,263710.0,37.986,38.0447,37.9713,38.0374,263710.0
2017-05-08 12:00:00,51.85,51.87,51.78,51.79,149970.0,38.0374,38.052,37.986,37.9933,149970.0
2017-05-08 12:30:00,51.79,51.85,51.73,51.84,223676.0,37.9933,38.0374,37.9493,38.03,223676.0
2017-05-08 13:00:00,51.84,51.93,51.83,51.89,350906.0,38.03,38.096,38.0227,38.0667,350906.0
2017-05-08 13:30:00,51.88,51.99,51.88,51.99,190207.0,38.0594,38.1401,38.0594,38.1401,190207.0
2017-05-08 14:00:00,51.98,51.99,51.87,51.93,159248.0,38.1327,38.1401,38.052,38.096,159248.0
2017-05-08 14:30:00,51.92,51.93,51.84,51.86,160753.0,38.0887,38.096,38.03,38.0447,160753.0
2017-05-08 15:00:00,51.86,51.97,51.83,51.96,392720.0,38.0447,38.1254,38.0227,38.1181,392720.0
2017-05-08 15:30:00,51.95,52.0,51.91,51.99,835261.0,38.1107,38.1474,38.0814,38.1401,835261.0
2017-05-09 09:30:00,52.09,52.18,51.95,52.05,550660.0,38.2134,38.2795,38.1107,38.1841,550660.0
2017-05-09 10:00:00,52.04,52.13,51.96,51.96,483492.0,38.1767,38.2428,38.1181,38.1181,483492.0
2017-05-09 10:30:00,51.96,51.97,51.79,51.86,285744.0,38.1181,38.1254,37.9933,38.0447,285744.0
2017-05-09 11:00:00,51.86,51.92,51.72,51.75,254742.0,38.0447,38.0887,37.942,37.964,254742.0
2017-05-09 11:30:00,51.75,51.9,51.74,51.9,291443.0,37.964,38.074,37.9567,38.074,291443.0
2017-05-09 12:00:00,51.9,51.9,51.77,51.79,213358.0,38.074,38.074,37.9787,37.9933,213358.0
2017-05-09 12:30:00,51.79,51.8,51.67,51.72,213483.0,37.9933,38.0007,37.9053,37.942,213483.0
2017-05-09 13:00:00,51.72,51.79,51.63,51.64,202249.0,37.942,37.9933,37.876,37.8833,202249.0
2017-05-09 13:30:00,51.64,51.71,51.63,51.66,291602.0,37.8833,37.9347,37.876,37.898,291602.0
2017-05-09 14:00:00,51.66,51.67,51.52,51.55,340248.0,37.898,37.9053,37.7953,37.8173,340248.0
2017-05-09 14:30:00,51.55,51.65,51.53,51.62,305286.0,37.8173,37.8906,37.8026,37.8686,305286.0
2017-05-09 15:00:00,51.63,51.68,51.56,51.59,387264.0,37.876,37.9126,37.8246,37.8466,387264.0
2017-05-09 15:30:00,51.6,51.61,51.38,51.58,1047132.0,37.854,37.8613,37.6926,37.8393,1047132.0
2017-05-10 09:30:00,51.5,51.76,51.39,51.66,481051.0,37.7806,37.9713,37.6999,37.898,481051.0
2017-05-10 10:00:00,51.66,51.75,51.59,51.63,335177.0,37.898,37.964,37.8466,37.876,335177.0
2017-05-10 10:30:00,51.65,51.69,51.56,51.65,259385.0,37.8906,37.92,37.8246,37.8906,259385.0
2017-05-10 11:00:00,51.65,51.84,51.62,51.79,317543.0,37.8906,38.03,37.8686,37.9933,317543.0
2017-05-10 11:30:00,51.79,51.85,51.72,51.74,259815.0,37.9933,38.0374,37.942,37.9567,259815.0
2017-05-10 12:00:00,51.74,51.82,51.72,51.77,273668.0,37.9567,38.0154,37.942,37.9787,273668.0
2017-05-10 12:30:00,51.78,51.84,51.76,51.81,199682.0,37.986,38.03,37.9713,38.008,199682.0
2017-05-10 13:00:00,51.8,51.93,51.8,51.91,295454.0,38.0007,38.096,38.0007,38.0814,295454.0
2017-05-10 13:30:00,51.91,51.95,51.87,51.91,298077.0,38.0814,38.1107,38.052,38.0814,298077.0
2017-05-10 14:00:00,51.91,51.98,51.85,51.93,241398.0,38.0814,38.1327,38.0374,38.096,241398.0
2017-05-10 14:30:00,51.93,52.05,51.92,52.01,395345.0,38.096,38.1841,38.0887,38.1547,395345.0
2017-05-10 15:00:00,52.01,52.02,51.91,51.92,418932.0,38.1547,38.1621,38.0814,38.0887,418932.0
2017-05-10 15:30:00,51.92,51.99,51.9,51.97,727983.0,38.0887,38.1401,38.074,38.1254,727983.0
2017-05-11 09:30:00,51.75,51.82,51.4,51.44,744309.0,37.964,38.0154,37.7072,37.7366,744309.0
2017-05-11 10:00:00,51.43,51.53,51.23,51.25,642838.0,37.7292,37.8026,37.5825,37.5972,642838.0
2017-05-11 10:30:00,51.25,51.42,51.12,51.41,451402.0,37.5972,37.7219,37.5018,37.7146,451402.0
2017-05-11 11:00:00,51.41,51.76,51.4,51.72,410887.0,37.7146,37.9713,37.7072,37.942,410887.0
2017-05-11 11:30:00,51.72,51.74,51.58,51.64,182789.0,37.942,37.9567,37.8393,37.8833,182789.0
2017-05-11 12:00:00,51.64,51.75,51.62,51.69,189607.0,37.8833,37.964,37.8686,37.92,189607.0
2017-05-11 12:30:00,51.68,51.72,51.59,51.59,119869.0,37.9126,37.942,37.8466,37.8466,119869.0
2017-05-11 13:00:00,51.59,51.68,51.57,51.6,165318.0,37.8466,37.9126,37.832,37.854,165318.0
2017-05-11 13:30:00,51.59,51.7,51.58,51.7,155565.0,37.8466,37.9273,37.8393,37.9273,155565.0
2017-05-11 14:00:00,51.7,51.75,51.62,51.69,193502.0,37.9273,37.964,37.8686,37.92,193502.0
2017-05-11 14:30:00,51.7,51.73,51.61,51.66,315424.0,37.9273,37.9493,37.8613,37.898,315424.0
2017-05-11 15:00:00,51.66,51.68,51.58,51.6,267222.0,37.898,37.9126,37.8393,37.854,267222.0
2017-05-11 15:30:00,51.6,51.72,51.58,51.66,805999.0,37.854,37.942,37.8393,37.898,805999.0
2017-05-12 09:30:00,51.37,51.4,51.19,51.33,509849.0,37.6852,37.7072,37.5532,37.6559,509849.0
2017-05-12 10:00:00,51.34,51.38,51.09,51.11,553042.0,37.6632,37.6926,37.4798,37.4945,553042.0
2017-05-12 10:30:00,51.11,51.14,51.01,51.06,442327.0,37.4945,37.5165,37.4211,37.4578,442327.0
2017-05-12 11:00:00,51.06,51.12,50.99,51.11,298929.0,37.4578,37.5018,37.4065,37.4945,298929.0
2017-05-12 11:30:00,51.11,51.18,51.04,51.07,624350.0,37.4945,37.5458,37.4431,37.4652,624350.0
2017-05-12 12:00:00,51.07,51.21,51.06,51.18,272777.0,37.4652,37.5679,37.4578,37.5458,272777.0
2017-05-12 12:30:00,51.18,51.29,51.18,51.24,142025.0,37.5458,37.6265,37.5458,37.5899,142025.0
2017-05-12 13:00:00,51.25,51.26,51.2,51.23,132493.0,37.5972,37.6045,37.5605,37.5825,132493.0
2017-05-12 13:30:00,51.24,51.26,51.17,51.25,150809.0,37.5899,37.6045,37.5385,37.5972,150809.0
2017-05-12 14:00:00,51.25,51.28,51.21,51.22,206455.0,37.5972,37.6192,37.5679,37.5752,206455.0
2017-05-12 14:30:00,51.22,51.39,51.21,51.39,211554.0,37.5752,37.6999,37.5679,37.6999,211554.0
2017-05-12 15:00:00,51.38,51.4,51.28,51.29,285605.0,37.6926,37.7072,37.6192,37.6265,285605.0
2017-05-12 15:30:00,51.29,51.42,51.24,51.41,1048908.0,37.6265,37.7219,37.5899,37.7146,1048908.0
2017-05-15 09:30:00,51.5,51.63,51.43,51.54,365742.0,37.7806,37.876,37.7292,37.8099,365742.0
2017-05-15 10:00:00,51.54,51.71,51.53,51.69,354408.0,37.8099,37.9347,37.8026,37.92,354408.0
2017-05-15 10:30:00,51.7,51.8,51.64,51.79,182974.0,37.9273,38.0007,37.8833,37.9933,182974.0
2017-05-15 11:00:00,51.79,51.84,51.78,51.84,176504.0,37.9933,38.03,37.986,38.03,176504.0
2017-05-15 11:30:00,51.84,51.86,51.7,51.8,252607.0,38.03,38.0447,37.9273,38.0007,252607.0
2017-05-15 12:00:00,51.81,51.84,51.71,51.72,179342.0,38.008,38.03,37.9347,37.942,179342.0
2017-05-15 12:30:00,51.71,51.79,51.71,51.77,206996.0,37.9347,37.9933,37.9347,37.9787,206996.0
2017-05-15 13:00:00,51.76,51.77,51.71,51.76,122205.0,37.9713,37.9787,37.9347,37.9713,122205.0
2017-05-15 13:30:00,51.76,51.8,51.75,51.76,196167.0,37.9713,38.0007,37.964,37.9713,196167.0
2017-05-15 14:00:00,51.77,51.77,51.65,51.65,162606.0,37.9787,37.9787,37.8906,37.8906,162606.0
2017-05-15 14:30:00,51.65,51.69,51.63,51.67,196932.0,37.8906,37.92,37.876,37.9053,196932.0
2017-05-15 15:00:00,51.68,51.71,51.64,51.68,197666.0,37.9126,37.9347,37.8833,37.9126,197666.0
2017-05-15 15:30:00,51.67,51.81,51.67,51.76,587144.0,37.9053,38.008,37.9053,37.9713,587144.0
2017-05-16 09:30:00,51.92,52.16,51.88,52.04,404387.0,38.0887,38.2648,38.0594,38.1767,404387.0
2017-05-16 10:00:00,52.04,52.06,51.89,51.91,454016.0,38.1767,38.1914,38.0667,38.0814,454016.0
2017-05-16 10:30:00,51.92,51.98,51.75,51.76,381291.0,38.0887,38.1327,37.964,37.9713,381291.0
2017-05-16 11:00:00,51.77,51.84,51.71,51.82,296891.0,37.9787,38.03,37.9347,38.0154,296891.0
2017-05-16 11:30:00,51.82,52.0,51.75,51.99,299250.0,38.0154,38.1474,37.964,38.1401,299250.0
2017-05-16 12:00:00,51.98,52.0,51.93,51.96,177011.0,38.1327,38.1474,38.096,38.1181,177011.0
2017-05-16 12:30:00,51.96,51.97,51.89,51.91,129449.0,38.1181,38.1254,38.0667,38.0814,129449.0
2017-05-16 13:00:00,51.91,51.96,51.89,51.92,126886.0,38.0814,38.1181,38.0667,38.0887,126886.0
2017-05-16 13:30:00,51.91,51.95,51.89,51.91,116559.0,38.0814,38.1107,38.0667,38.0814,116559.0
2017-05-16 14:00:00,51.91,51.98,51.9,51.96,184866.0,38.0814,38.1327,38.074,38.1181,184866.0
2017-05-16 14:30:00,51.96,51.98,51.9,51.95,247282.0,38.1181,38.1327,38.074,38.1107,247282.0
2017-05-16 15:00:00,51.95,51.98,51.89,51.96,237743.0,38.1107,38.1327,38.0667,38.1181,237743.0
2017-05-16 15:30:00,51.96,51.99,51.93,51.96,585962.0,38.1181,38.1401,38.096,38.1181,585962.0
2017-05-17 09:30:00,51.13,51.33,50.94,50.95,754141.0,37.5092,37.6559,37.3698,37.3771,754141.0
2017-05-17 10:00:00,50.95,51.02,50.83,50.94,358399.0,37.3771,37.4285,37.2891,37.3698,358399.0
2017-05-17 10:30:00,50.94,50.99,50.63,50.66,401930.0,37.3698,37.4065,37.1424,37.1644,401930.0
2017-05-17 11:00:00,50.66,50.85,50.61,50.78,595740.0,37.1644,37.3038,37.1277,37.2524,595740.0
2017-05-17 11:30:00,50.78,50.84,50.7,50.8,273835.0,37.2524,37.2964,37.1937,37.2671,273835.0
2017-05-17 12:00:00,50.8,50.8,50.55,50.57,243208.0,37.2671,37.2671,37.0837,37.0983,243208.0
2017-05-17 12:30:00,50.56,50.72,50.51,50.72,287407.0,37.091,37.2084,37.0543,37.2084,287407.0
2017-05-17 13:00:00,50.71,50.71,50.49,50.52,261050.0,37.2011,37.2011,37.0397,37.0617,261050.0
2017-05-17 13:30:00,50.53,50.55,50.32,50.35,226743.0,37.069,37.0837,36.9149,36.937,226743.0
2017-05-17 14:00:00,50.35,50.46,50.1,50.16,443630.0,36.937,37.0177,36.7536,36.7976,443630.0
2017-05-17 14:30:00,50.16,50.41,50.1,50.39,422001.0,36.7976,36.981,36.7536,36.9663,422001.0
2017-05-17 15:00:00,50.39,50.62,50.35,50.54,418985.0,36.9663,37.135,36.937,37.0763,418985.0
2017-05-17 15:30:00,50.54,50.59,50.38,50.47,1045582.0,37.0763,37.113,36.959,37.025,1045582.0
2017-05-18 09:30:00,50.41,50.76,50.25,50.34,724764.0,36.981,37.2377,36.8636,36.9296,724764.0
2017-05-18 10:00:00,50.34,50.91,50.32,50.86,467734.0,36.9296,37.3478,36.9149,37.3111,467734.0
2017-05-18 10:30:00,50.86,50.93,50.71,50.77,315438.0,37.3111,37.3624,37.2011,37.2451,315438.0
2017-05-18 11:00:00,50.78,50.83,50.59,50.59,215894.0,37.2524,37.2891,37.113,37.113,215894.0
2017-05-18 11:30:00,50.6,50.68,50.4,50.42,226013.0,37.1204,37.179,36.9736,36.9883,226013.0
2017-05-18 12:00:00,50.42,50.63,50.38,50.59,261986.0,36.9883,37.1424,36.959,37.113,261986.0
2017-05-18 12:30:00,50.59,50.7,50.51,50.65,147145.0,37.113,37.1937,37.0543,37.157,147145.0
2017-05-18 13:00:00,50.64,50.68,50.52,50.57,183950.0,37.1497,37.179,37.0617,37.0983,183950.0
2017-05-18 13:30:00,50.57,50.87,50.54,50.84,397662.0,37.0983,37.3184,37.0763,37.2964,397662.0
2017-05-18 14:00:00,50.84,51.07,50.82,50.98,373958.0,37.2964,37.4652,37.2817,37.3991,373958.0
2017-05-18 14:30:00,50.99,51.1,50.97,50.99,309421.0,37.4065,37.4872,37.3918,37.4065,309421.0
2017-05-18 15:00:00,50.99,51.04,50.84,50.9,362257.0,37.4065,37.4431,37.2964,37.3404,362257.0
2017-05-18 15:30:00,50.9,50.98,50.73,50.73,826827.0,37.3404,37.3991,37.2157,37.2157,826827.0
2017-05-19 09:30:00,50.86,51.14,50.79,51.05,1024650.0,37.3111,37.5165,37.2597,37.4505,1024650.0
2017-05-19 10:00:00,51.06,51.17,51.0,51.13,330737.0,37.4578,37.5385,37.4138,37.5092,330737.0
2017-05-19 10:30:00,51.13,51.15,50.99,51.12,289439.0,37.5092,37.5238,37.4065,37.5018,289439.0
2017-05-19 11:00:00,51.12,51.21,51.06,51.21,218521.0,37.5018,37.5679,37.4578,37.5679,218521.0
2017-05-19 11:30:00,51.22,51.22,51.11,51.19,163350.0,37.5752,37.5752,37.4945,37.5532,163350.0
2017-05-19 12:00:00,51.2,51.26,51.15,51.24,104772.0,37.5605,37.6045,37.5238,37.5899,104772.0
2017-05-19 12:30:00,51.25,51.34,51.24,51.28,117213.0,37.5972,37.6632,37.5899,37.6192,117213.0
2017-05-19 13:00:00,51.27,51.28,51.19,51.23,125127.0,37.6119,37.6192,37.5532,37.5825,125127.0
2017-05-19 13:30:00,51.24,51.27,51.17,51.26,134152.0,37.5899,37.6119,37.5385,37.6045,134152.0
2017-05-19 14:00:00,51.25,51.29,51.23,51.27,136247.0,37.5972,37.6265,37.5825,37.6119,136247.0
2017-05-19 14:30:00,51.27,51.42,51.26,51.35,268715.0,37.6119,37.7219,37.6045,37.6706,268715.0
2017-05-19 15:00:00,51.35,51.37,51.06,51.06,465817.0,37.6706,37.6852,37.4578,37.4578,465817.0
2017-05-19 15:30:00,51.06,51.1,50.98,51.09,1245426.0,37.4578,37.4872,37.3991,37.4798,1245426.0
2017-05-22 09:30:00,51.27,51.4,51.09,51.16,353996.0,37.6119,37.7072,37.4798,37.5312,353996.0
2017-05-22 10:00:00,51.16,51.26,51.04,51.1,353690.0,37.5312,37.6045,37.4431,37.4872,353690.0
2017-05-22 10:30:00,51.11,51.11,50.89,50.95,226103.0,37.4945,37.4945,37.3331,37.3771,226103.0
2017-05-22 11:00:00,50.96,51.09,50.87,51.08,247870.0,37.3845,37.4798,37.3184,37.4725,247870.0
2017-05-22 11:30:00,51.09,51.22,51.07,51.2,272554.0,37.4798,37.5752,37.4652,37.5605,272554.0
2017-05-22 12:00:00,51.2,51.41,51.19,51.36,228691.0,37.5605,37.7146,37.5532,37.6779,228691.0
2017-05-22 12:30:00,51.36,51.36,51.25,51.26,188845.0,37.6779,37.6779,37.5972,37.6045,188845.0
2017-05-22 13:00:00,51.26,51.34,51.24,51.32,175631.0,37.6045,37.6632,37.5899,37.6486,175631.0
2017-05-22 13:30:00,51.33,51.34,51.28,51.32,151577.0,37.6559,37.6632,37.6192,37.6486,151577.0
2017-05-22 14:00:00,51.32,51.43,51.28,51.41,437364.0,37.6486,37.7292,37.6192,37.7146,437364.0
2017-05-22 14:30:00,51.4,51.47,51.37,51.38,243199.0,37.7072,37.7586,37.6852,37.6926,243199.0
2017-05-22 15:00:00,51.38,51.43,51.32,51.37,338122.0,37.6926,37.7292,37.6486,37.6852,338122.0
2017-05-22 15:30:00,51.37,51.48,51.33,51.42,713294.0,37.6852,37.7659,37.6559,37.7219,713294.0
2017-05-23 09:30:00,51.42,51.56,51.27,51.33,331599.0,37.7219,37.8246,37.6119,37.6559,331599.0
2017-05-23 10:00:00,51.33,51.48,51.26,51.47,230100.0,37.6559,37.7659,37.6045,37.7586,230100.0
2017-05-23 10:30:00,51.46,51.52,51.44,51.5,197882.0,37.7513,37.7953,37.7366,37.7806,197882.0
2017-05-23 11:00:00,51.5,51.62,51.46,51.61,248783.0,37.7806,37.8686,37.7513,37.8613,248783.0
2017-05-23 11:30:00,51.61,51.77,51.59,51.73,230636.0,37.8613,37.9787,37.8466,37.9493,230636.0
2017-05-23 12:00:00,51.72,51.81,51.71,51.71,223112.0,37.942,38.008,37.9347,37.9347,223112.0
2017-05-23 12:30:00,51.72,51.76,51.66,51.69,118503.0,37.942,37.9713,37.898,37.92,118503.0
2017-05-23 13:00:00,51.69,51.86,51.68,51.85,119976.0,37.92,38.0447,37.9126,38.0374,119976.0
2017-05-23 13:30:00,51.86,51.9,51.83,51.89,184116.0,38.0447,38.074,38.0227,38.0667,184116.0
2017-05-23 14:00:00,51.9,51.98,51.88,51.95,212741.0,38.074,38.1327,38.0594,38.1107,212741.0
2017-05-23 14:30:00,51.96,52.21,51.95,52.12,337189.0,38.1181,38.3015,38.1107,38.2354,337189.0
2017-05-23 15:00:00,52.12,52.16,52.04,52.05,506841.0,38.2354,38.2648,38.1767,38.1841,506841.0
2017-05-23 15:30:00,52.04,52.09,51.93,51.97,1206441.0,38.1767,38.2134,38.096,38.1254,1206441.0
2017-05-24 09:30:00,52.03,52.13,51.94,52.0,428982.0,38.1694,38.2428,38.1034,38.1474,428982.0
2017-05-24 10:00:00,52.0,52.01,51.77,51.88,219653.0,38.1474,38.1547,37.9787,38.0594,219653.0
2017-05-24 10:30:00,51.88,51.9,51.81,51.84,217915.0,38.0594,38.074,38.008,38.03,217915.0
2017-05-24 11:00:00,51.84,51.86,51.76,51.8,137434.0,38.03,38.0447,37.9713,38.0007,137434.0
2017-05-24 11:30:00,51.81,51.9,51.75,51.79,154582.0,38.008,38.074,37.964,37.9933,154582.0
2017-05-24 12:00:00,51.79,51.9,51.75,51.87,66857.0,37.9933,38.074,37.964,38.052,66857.0
2017-05-24 12:30:00,51.87,51.88,51.78,51.8,84583.0,38.052,38.0594,37.986,38.0007,84583.0
2017-05-24 13:00:00,51.81,51.82,51.72,51.79,78975.0,38.008,38.0154,37.942,37.9933,78975.0
2017-05-24 13:30:00,51.79,51.81,51.72,51.73,225183.0,37.9933,38.008,37.942,37.9493,225183.0
2017-05-24 14:00:00,51.73,51.81,51.55,51.73,379700.0,37.9493,38.008,37.8173,37.9493,379700.0
2017-05-24 14:30:00,51.73,51.77,51.68,51.72,130955.0,37.9493,37.9787,37.9126,37.942,130955.0
2017-05-24 15:00:00,51.72,51.74,51.62,51.7,206805.0,37.942,37.9567,37.8686,37.9273,206805.0
2017-05-24 15:30:00,51.71,51.84,51.7,51.78,502921.0,37.9347,38.03,37.9273,37.986,502921.0
2017-05-25 09:30:00,51.96,52.04,51.73,52.02,259283.0,38.1181,38.1767,37.9493,38.1621,259283.0
2017-05-25 10:00:00,52.01,52.07,51.95,52.07,137999.0,38.1547,38.1988,38.1107,38.1988,137999.0
2017-05-25 10:30:00,52.06,52.14,51.96,51.97,330168.0,38.1914,38.2501,38.1181,38.1254,330168.0
2017-05-25 11:00:00,51.97,52.05,51.92,51.97,178177.0,38.1254,38.1841,38.0887,38.1254,178177.0
2017-05-25 11:30:00,51.97,52.0,51.76,51.78,182027.0,38.1254,38.1474,37.9713,37.986,182027.0
2017-05-25 12:00:00,51.78,51.9,51.77,51.85,192122.0,37.986,38.074,37.9787,38.0374,192122.0
2017-05-25 12:30:00,51.84,51.95,51.83,51.91,177127.0,38.03,38.1107,38.0227,38.0814,177127.0
2017-05-25 13:00:00,51.91,51.92,51.83,51.87,111669.0,38.0814,38.0887,38.0227,38.052,111669.0
2017-05-25 13:30:00,51.86,51.9,51.81,51.9,101220.0,38.0447,38.074,38.008,38.074,101220.0
2017-05-25 14:00:00,51.9,51.93,51.84,51.88,204545.0,38.074,38.096,38.03,38.0594,204545.0
2017-05-25 14:30:00,51.88,51.9,51.84,51.85,187876.0,38.0594,38.074,38.03,38.0374,187876.0
2017-05-25 15:00:00,51.85,51.87,51.77,51.78,218286.0,38.0374,38.052,37.9787,37.986,218286.0
2017-05-25 15:30:00,51.78,51.89,51.74,51.76,854984.0,37.986,38.0667,37.9567,37.9713,854984.0
2017-05-26 09:30:00,51.61,51.81,51.55,51.8,320215.0,37.8613,38.008,37.8173,38.0007,320215.0
2017-05-26 10:00:00,51.8,51.8,51.63,51.67,203516.0,38.0007,38.0007,37.876,37.9053,203516.0
2017-05-26 10:30:00,51.66,51.77,51.58,51.58,202423.0,37.898,37.9787,37.8393,37.8393,202423.0
2017-05-26 11:00:00,51.57,51.67,51.57,51.64,360546.0,37.832,37.9053,37.832,37.8833,360546.0
2017-05-26 11:30:00,51.64,51.67,51.5,51.51,206664.0,37.8833,37.9053,37.7806,37.7879,206664.0
2017-05-26 12:00:00,51.51,51.68,51.5,51.66,265365.0,37.7879,37.9126,37.7806,37.898,265365.0
2017-05-26 12:30:00,51.66,51.69,51.61,51.62,313547.0,37.898,37.92,37.8613,37.8686,313547.0
2017-05-26 13:00:00,51.62,51.67,51.58,51.61,281678.0,37.8686,37.9053,37.8393,37.8613,281678.0
2017-05-26 13:30:00,51.6,51.63,51.53,51.55,187120.0,37.854,37.876,37.8026,37.8173,187120.0
2017-05-26 14:00:00,51.55,51.61,51.54,51.56,283254.0,37.8173,37.8613,37.8099,37.8246,283254.0
2017-05-26 14:30:00,51.56,51.56,51.45,51.48,208525.0,37.8246,37.8246,37.7439,37.7659,208525.0
2017-05-26 15:00:00,51.49,51.55,51.45,51.47,205652.0,37.7733,37.8173,37.7439,37.7586,205652.0
2017-05-26 15:30:00,51.46,51.48,51.38,51.41,981981.0,37.7513,37.7659,37.6926,37.7146,981981.0
2017-05-30 09:30:00,51.21,51.22,50.98,51.05,667580.0,37.5679,37.5752,37.3991,37.4505,667580.0
2017-05-30 10:00:00,51.05,51.07,50.8,50.82,326412.0,37.4505,37.4652,37.2671,37.2817,326412.0
2017-05-30 10:30:00,50.82,50.95,50.81,50.89,406474.0,37.2817,37.3771,37.2744,37.3331,406474.0
2017-05-30 11:00:00,50.9,51.08,50.89,50.98,529887.0,37.3404,37.4725,37.3331,37.3991,529887.0
2017-05-30 11:30:00,50.98,51.1,50.97,51.07,338854.0,37.3991,37.4872,37.3918,37.4652,338854.0
2017-05-30 12:00:00,51.07,51.11,51.02,51.1,269605.0,37.4652,37.4945,37.4285,37.4872,269605.0
2017-05-30 12:30:00,51.1,51.18,51.1,51.14,181344.0,37.4872,37.5458,37.4872,37.5165,181344.0
2017-05-30 13:00:00,51.14,51.18,51.13,51.17,205017.0,37.5165,37.5458,37.5092,37.5385,205017.0
2017-05-30 13:30:00,51.17,51.24,51.11,51.11,195933.0,37.5385,37.5899,37.4945,37.4945,195933.0
2017-05-30 14:00:00,51.11,51.13,50.99,51.05,363039.0,37.4945,37.5092,37.4065,37.4505,363039.0
2017-05-30 14:30:00,51.05,51.08,50.99,51.07,248461.0,37.4505,37.4725,37.4065,37.4652,248461.0
2017-05-30 15:00:00,51.06,51.15,51.06,51.09,285055.0,37.4578,37.5238,37.4578,37.4798,285055.0
2017-05-30 15:30:00,51.09,51.11,51.05,51.09,813168.0,37.4798,37.4945,37.4505,37.4798,813168.0
2017-05-31 09:30:00,51.21,51.25,50.62,50.68,619119.0,37.5679,37.5972,37.135,37.179,619119.0
2017-05-31 10:00:00,50.69,50.7,50.43,50.54,479084.0,37.1864,37.1937,36.9956,37.0763,479084.0
2017-05-31 10:30:00,50.55,50.82,50.5,50.81,474892.0,37.0837,37.2817,37.047,37.2744,474892.0
2017-05-31 11:00:00,50.81,50.83,50.62,50.65,316298.0,37.2744,37.2891,37.135,37.157,316298.0
2017-05-31 11:30:00,50.65,50.69,50.58,50.67,401129.0,37.157,37.1864,37.1057,37.1717,401129.0
2017-05-31 12:00:00,50.67,50.76,50.63,50.65,333488.0,37.1717,37.2377,37.1424,37.157,333488.0
2017-05-31 12:30:00,50.64,50.68,50.58,50.61,308134.0,37.1497,37.179,37.1057,37.1277,308134.0
2017-05-31 13:00:00,50.61,50.7,50.57,50.67,243152.0,37.1277,37.1937,37.0983,37.1717,243152.0
2017-05-31 13:30:00,50.67,50.73,50.62,50.67,192336.0,37.1717,37.2157,37.135,37.1717,192336.0
2017-05-31 14:00:00,50.66,50.73,50.6,50.71,198261.0,37.1644,37.2157,37.1204,37.2011,198261.0
2017-05-31 14:30:00,50.73,50.77,50.61,50.62,271277.0,37.2157,37.2451,37.1277,37.135,271277.0
2017-05-31 15:00:00,50.63,50.79,50.62,50.76,266985.0,37.1424,37.2597,37.135,37.2377,266985.0
2017-05-31 15:30:00,50.76,50.9,50.75,50.88,907848.0,37.2377,37.3404,37.2304,37.3258,907848.0
2017-06-01 09:30:00,51.16,51.18,50.75,50.85,763384.0,37.5312,37.5458,37.2304,37.3038,763384.0
2017-06-01 10:00:00,50.85,51.04,50.64,51.03,367309.0,37.3038,37.4431,37.1497,37.4358,367309.0
2017-06-01 10:30:00,51.02,51.02,50.78,50.86,294721.0,37.4285,37.4285,37.2524,37.3111,294721.0
2017-06-01 11:00:00,50.86,51.05,50.82,51.0,355126.0,37.3111,37.4505,37.2817,37.4138,355126.0
2017-06-01 11:30:00,51.0,51.23,50.99,51.21,301007.0,37.4138,37.5825,37.4065,37.5679,301007.0
2017-06-01 12:00:00,51.2,51.33,51.19,51.23,371415.0,37.5605,37.6559,37.5532,37.5825,371415.0
2017-06-01 12:30:00,51.24,51.3,51.19,51.3,184094.0,37.5899,37.6339,37.5532,37.6339,184094.0
2017-06-01 13:00:00,51.3,51.5,51.29,51.46,272718.0,37.6339,37.7806,37.6265,37.7513,272718.0
2017-06-01 13:30:00,51.47,51.64,51.46,51.49,556329.0,37.7586,37.8833,37.7513,37.7733,556329.0
2017-06-01 14:00:00,51.49,51.59,51.45,51.55,291273.0,37.7733,37.8466,37.7439,37.8173,291273.0
2017-06-01 14:30:00,51.55,51.64,51.5,51.56,368715.0,37.8173,37.8833,37.7806,37.8246,368715.0
2017-06-01 15:00:00,51.55,51.58,51.39,51.41,366440.0,37.8173,37.8393,37.6999,37.7146,366440.0
2017-06-01 15:30:00,51.4,51.52,51.36,51.51,768638.0,37.7072,37.7953,37.6779,37.7879,768638.0
2017-06-02 09:30:00,51.14,51.25,50.93,51.11,594783.0,37.5165,37.5972,37.3624,37.4945,594783.0
2017-06-02 10:00:00,51.12,51.32,51.1,51.17,342223.0,37.5018,37.6486,37.4872,37.5385,342223.0
2017-06-02 10:30:00,51.17,51.41,51.17,51.35,260709.0,37.5385,37.7146,37.5385,37.6706,260709.0
2017-06-02 11:00:00,51.35,51.4,51.26,51.34,231270.0,37.6706,37.7072,37.6045,37.6632,231270.0
2017-06-02 11:30:00,51.34,51.56,51.32,51.55,222982.0,37.6632,37.8246,37.6486,37.8173,222982.0
2017-06-02 12:00:00,51.55,51.63,51.48,51.61,221182.0,37.8173,37.876,37.7659,37.8613,221182.0
2017-06-02 12:30:00,51.62,51.62,51.52,51.55,175922.0,37.8686,37.8686,37.7953,37.8173,175922.0
2017-06-02 13:00:00,51.55,51.6,51.51,51.56,193355.0,37.8173,37.854,37.7879,37.8246,193355.0
2017-06-02 13:30:00,51.55,51.67,51.55,51.6,191089.0,37.8173,37.9053,37.8173,37.854,191089.0
2017-06-02 14:00:00,51.61,51.67,51.48,51.5,628138.0,37.8613,37.9053,37.7659,37.7806,628138.0
2017-06-02 14:30:00,51.5,51.54,51.37,51.42,337726.0,37.7806,37.8099,37.6852,37.7219,337726.0
2017-06-02 15:00:00,51.42,51.47,51.36,51.38,187188.0,37.7219,37.7586,37.6779,37.6926,187188.0
2017-06-02 15:30:00,51.38,51.43,51.16,51.27,956598.0,37.6926,37.7292,37.5312,37.6119,956598.0
2017-06-05 09:30:00,51.37,51.48,51.23,51.4,405663.0,37.6852,37.7659,37.5825,37.7072,405663.0
2017-06-05 10:00:00,51.4,51.63,51.36,51.6,344409.0,37.7072,37.876,37.6779,37.854,344409.0
2017-06-05 10:30:00,51.61,51.79,51.58,51.78,516951.0,37.8613,37.9933,37.8393,37.986,516951.0
2017-06-05 11:00:00,51.78,51.85,51.71,51.72,300566.0,37.986,38.0374,37.9347,37.942,300566.0
2017-06-05 11:30:00,51.72,51.74,51.56,51.7,301008.0,37.942,37.9567,37.8246,37.9273,301008.0
2017-06-05 12:00:00,51.7,51.79,51.62,51.65,107356.0,37.9273,37.9933,37.8686,37.8906,107356.0
2017-06-05 12:30:00,51.65,51.67,51.58,51.66,177244.0,37.8906,37.9053,37.8393,37.898,177244.0
2017-06-05 13:00:00,51.66,51.68,51.62,51.63,116599.0,37.898,37.9126,37.8686,37.876,116599.0
2017-06-05 13:30:00,51.63,51.64,51.51,51.54,197415.0,37.876,37.8833,37.7879,37.8099,197415.0
2017-06-05 14:00:00,51.55,51.57,51.5,51.54,219998.0,37.8173,37.832,37.7806,37.8099,219998.0
2017-06-05 14:30:00,51.55,51.59,51.5,51.53,191028.0,37.8173,37.8466,37.7806,37.8026,191028.0
2017-06-05 15:00:00,51.53,51.53,51.39,51.43,256506.0,37.8026,37.8026,37.6999,37.7292,256506.0
2017-06-05 15:30:00,51.43,51.46,51.31,51.34,629881.0,37.7292,37.7513,37.6412,37.6632,629881.0
2017-06-06 09:30:00,50.95,51.02,50.76,50.89,578994.0,37.3771,37.4285,37.2377,37.3331,578994.0
2017-06-06 10:00:00,50.89,51.1,50.83,51.07,341991.0,37.3331,37.4872,37.2891,37.4652,341991.0
2017-06-06 10:30:00,51.07,51.07,50.91,50.93,237740.0,37.4652,37.4652,37.3478,37.3624,237740.0
2017-06-06 11:00:00,50.94,50.94,50.82,50.89,368328.0,37.3698,37.3698,37.2817,37.3331,368328.0
2017-06-06 11:30:00,50.89,51.0,50.86,50.91,224093.0,37.3331,37.4138,37.3111,37.3478,224093.0
2017-06-06 12:00:00,50.91,51.02,50.91,50.93,182348.0,37.3478,37.4285,37.3478,37.3624,182348.0
2017-06-06 12:30:00,50.94,50.96,50.88,50.94,163638.0,37.3698,37.3845,37.3258,37.3698,163638.0
2017-06-06 13:00:00,50.93,50.94,50.85,50.89,132637.0,37.3624,37.3698,37.3038,37.3331,132637.0
2017-06-06 13:30:00,50.9,50.93,50.84,50.9,172211.0,37.3404,37.3624,37.2964,37.3404,172211.0
2017-06-06 14:00:00,50.9,50.96,50.88,50.94,346851.0,37.3404,37.3845,37.3258,37.3698,346851.0
2017-06-06 14:30:00,50.95,51.09,50.94,51.02,501622.0,37.3771,37.4798,37.3698,37.4285,501622.0
2017-06-06 15:00:00,51.02,51.09,50.96,51.08,297785.0,37.4285,37.4798,37.3845,37.4725,297785.0
2017-06-06 15:30:00,51.08,51.08,50.86,50.89,836526.0,37.4725,37.4725,37.3111,37.3331,836526.0
2017-06-07 09:30:00,51.09,51.16,50.91,51.0,584973.0,37.4798,37.5312,37.3478,37.4138,584973.0
2017-06-07 10:00:00,51.0,51.16,50.99,51.09,564220.0,37.4138,37.5312,37.4065,37.4798,564220.0
2017-06-07 10:30:00,51.08,51.25,51.04,51.2,342056.0,37.4725,37.5972,37.4431,37.5605,342056.0
2017-06-07 11:00:00,51.2,51.25,51.05,51.07,220767.0,37.5605,37.5972,37.4505,37.4652,220767.0
2017-06-07 11:30:00,51.07,51.22,51.04,51.2,242101.0,37.4652,37.5752,37.4431,37.5605,242101.0
2017-06-07 12:00:00,51.2,51.29,51.16,51.19,402473.0,37.5605,37.6265,37.5312,37.5532,402473.0
2017-06-07 12:30:00,51.19,51.2,51.01,51.09,248987.0,37.5532,37.5605,37.4211,37.4798,248987.0
2017-06-07 13:00:00,51.09,51.2,51.08,51.17,150226.0,37.4798,37.5605,37.4725,37.5385,150226.0
2017-06-07 13:30:00,51.17,51.25,51.1,51.19,162918.0,37.5385,37.5972,37.4872,37.5532,162918.0
2017-06-07 14:00:00,51.19,51.32,51.17,51.21,190436.0,37.5532,37.6486,37.5385,37.5679,190436.0
2017-06-07 14:30:00,51.21,51.33,51.19,51.3,160556.0,37.5679,37.6559,37.5532,37.6339,160556.0
2017-06-07 15:00:00,51.29,51.34,51.22,51.34,229551.0,37.6265,37.6632,37.5752,37.6632,229551.0
2017-06-07 15:30:00,51.33,51.35,51.14,51.15,658207.0,37.6559,37.6706,37.5165,37.5238,658207.0
2017-06-08 09:30:00,51.15,51.77,51.02,51.69,734295.0,37.5238,37.9787,37.4285,37.92,734295.0
2017-06-08 10:00:00,51.69,51.91,51.68,51.77,549229.0,37.92,38.0814,37.9126,37.9787,549229.0
2017-06-08 10:30:00,51.76,51.82,51.64,51.73,334639.0,37.9713,38.0154,37.8833,37.9493,334639.0
2017-06-08 11:00:00,51.73,52.06,51.73,52.03,508738.0,37.9493,38.1914,37.9493,38.1694,508738.0
2017-06-08 11:30:00,52.03,52.13,51.88,52.0,380178.0,38.1694,38.2428,38.0594,38.1474,380178.0
2017-06-08 12:00:00,51.99,52.18,51.97,52.09,335603.0,38.1401,38.2795,38.1254,38.2134,335603.0
2017-06-08 12:30:00,52.08,52.18,52.07,52.18,276549.0,38.2061,38.2795,38.1988,38.2795,276549.0
2017-06-08 13:00:00,52.17,52.18,52.01,52.03,407713.0,38.2721,38.2795,38.1547,38.1694,407713.0
2017-06-08 13:30:00,52.03,52.08,51.97,52.07,280634.0,38.1694,38.2061,38.1254,38.1988,280634.0
2017-06-08 14:00:00,52.07,52.15,51.87,51.88,404267.0,38.1988,38.2574,38.052,38.0594,404267.0
2017-06-08 14:30:00,51.89,51.94,51.76,51.88,357560.0,38.0667,38.1034,37.9713,38.0594,357560.0
2017-06-08 15:00:00,51.9,51.95,51.79,51.86,341041.0,38.074,38.1107,37.9933,38.0447,341041.0
2017-06-08 15:30:00,51.85,51.89,51.78,51.79,995127.0,38.0374,38.0667,37.986,37.9933,995127.0
2017-06-09 09:30:00,52.1,52.95,52.07,52.85,1100286.0,38.2208,38.8443,38.1988,38.771,1100286.0
2017-06-09 10:00:00,52.85,52.93,52.77,52.92,430015.0,38.771,38.8297,38.7123,38.8223,430015.0
2017-06-09 10:30:00,52.92,53.0,52.83,52.9,349227.0,38.8223,38.881,38.7563,38.8076,349227.0
2017-06-09 11:00:00,52.9,53.02,52.87,52.95,388580.0,38.8076,38.8957,38.7856,38.8443,388580.0
2017-06-09 11:30:00,52.94,52.97,52.75,52.75,430252.0,38.837,38.859,38.6976,38.6976,430252.0
2017-06-09 12:00:00,52.76,52.97,52.72,52.79,445585.0,38.7049,38.859,38.6756,38.7269,445585.0
2017-06-09 12:30:00,52.8,52.92,52.71,52.91,267428.0,38.7343,38.8223,38.6683,38.815,267428.0
2017-06-09 13:00:00,52.9,52.95,52.8,52.86,236250.0,38.8076,38.8443,38.7343,38.7783,236250.0
2017-06-09 13:30:00,52.86,52.93,52.65,52.68,416004.0,38.7783,38.8297,38.6242,38.6463,416004.0
2017-06-09 14:00:00,52.67,52.82,52.66,52.73,332208.0,38.6389,38.749,38.6316,38.6829,332208.0
2017-06-09 14:30:00,52.72,52.76,52.45,52.49,650476.0,38.6756,38.7049,38.4775,38.5069,650476.0
2017-06-09 15:00:00,52.5,52.89,52.49,52.87,591818.0,38.5142,38.8003,38.5069,38.7856,591818.0
2017-06-09 15:30:00,52.88,52.97,52.7,52.89,1462995.0,38.793,38.859,38.6609,38.8003,1462995.0
2017-06-12 09:30:00,53.03,53.46,53.02,53.1,728917.0,38.903,39.2185,38.8957,38.9544,728917.0
2017-06-12 10:00:00,53.11,53.36,53.06,53.27,1000330.0,38.9617,39.1451,38.925,39.0791,1000330.0
2017-06-12 10:30:00,53.27,53.27,53.05,53.16,473710.0,39.0791,39.0791,38.9177,38.9984,473710.0
2017-06-12 11:00:00,53.16,53.22,52.87,52.91,497491.0,38.9984,39.0424,38.7856,38.815,497491.0
2017-06-12 11:30:00,52.91,52.97,52.7,52.92,421312.0,38.815,38.859,38.6609,38.8223,421312.0
2017-06-12 12:00:00,52.92,52.92,52.8,52.85,275451.0,38.8223,38.8223,38.7343,38.771,275451.0
2017-06-12 12:30:00,52.85,52.89,52.73,52.75,266136.0,38.771,38.8003,38.6829,38.6976,266136.0
2017-06-12 13:00:00,52.74,52.85,52.74,52.8,247432.0,38.6903,38.771,38.6903,38.7343,247432.0
2017-06-12 13:30:00,52.8,52.84,52.69,52.69,269253.0,38.7343,38.7636,38.6536,38.6536,269253.0
2017-06-12 14:00:00,52.69,52.8,52.69,52.78,288329.0,38.6536,38.7343,38.6536,38.7196,288329.0
2017-06-12 14:30:00,52.77,52.88,52.73,52.87,373950.0,38.7123,38.793,38.6829,38.7856,373950.0
2017-06-12 15:00:00,52.87,52.92,52.79,52.8,428250.0,38.7856,38.8223,38.7269,38.7343,428250.0
2017-06-12 15:30:00,52.8,52.92,52.77,52.86,1237342.0,38.7343,38.8223,38.7123,38.7783,1237342.0
2017-06-13 09:30:00,53.03,53.27,52.96,53.02,626841.0,38.903,39.0791,38.8517,38.8957,626841.0
2017-06-13 10:00:00,53.01,53.02,52.8,52.92,570231.0,38.8883,38.8957,38.7343,38.8223,570231.0
2017-06-13 10:30:00,52.93,52.97,52.81,52.88,354021.0,38.8297,38.859,38.7416,38.793,354021.0
2017-06-13 11:00:00,52.87,53.02,52.85,52.9,375845.0,38.7856,38.8957,38.771,38.8076,375845.0
2017-06-13 11:30:00,52.9,52.98,52.84,52.93,604816.0,38.8076,38.8663,38.7636,38.8297,604816.0
2017-06-13 12:00:00,52.93,52.95,52.9,52.94,241809.0,38.8297,38.8443,38.8076,38.837,241809.0
2017-06-13 12:30:00,52.93,53.0,52.93,53.0,151525.0,38.8297,38.881,38.8297,38.881,151525.0
2017-06-13 13:00:00,52.99,53.02,52.95,52.99,239831.0,38.8737,38.8957,38.8443,38.8737,239831.0
2017-06-13 13:30:00,52.99,52.99,52.89,52.9,217104.0,38.8737,38.8737,38.8003,38.8076,217104.0
2017-06-13 14:00:00,52.9,52.97,52.87,52.89,216556.0,38.8076,38.859,38.7856,38.8003,216556.0
2017-06-13 14:30:00,52.89,52.95,52.78,52.83,460780.0,38.8003,38.8443,38.7196,38.7563,460780.0
2017-06-13 15:00:00,52.82,52.97,52.81,52.96,337827.0,38.749,38.859,38.7416,38.8517,337827.0
2017-06-13 15:30:00,52.96,52.98,52.88,52.94,1215466.0,38.8517,38.8663,38.793,38.837,1215466.0
2017-06-14 09:30:00,52.54,52.69,52.24,52.61,893414.0,38.5435,38.6536,38.3235,38.5949,893414.0
2017-06-14 10:00:00,52.62,52.64,52.4,52.45,499487.0,38.6022,38.6169,38.4408,38.4775,499487.0
2017-06-14 10:30:00,52.45,52.5,52.23,52.31,389887.0,38.4775,38.5142,38.3161,38.3748,389887.0
2017-06-14 11:00:00,52.31,52.33,52.23,52.24,322538.0,38.3748,38.3895,38.3161,38.3235,322538.0
2017-06-14 11:30:00,52.25,52.25,52.03,52.05,277150.0,38.3308,38.3308,38.1694,38.1841,277150.0
2017-06-14 12:00:00,52.05,52.1,51.97,52.06,261184.0,38.1841,38.2208,38.1254,38.1914,261184.0
2017-06-14 12:30:00,52.06,52.21,52.05,52.21,186757.0,38.1914,38.3015,38.1841,38.3015,186757.0
2017-06-14 13:00:00,52.21,52.28,52.11,52.14,248105.0,38.3015,38.3528,38.2281,38.2501,248105.0
2017-06-14 13:30:00,52.14,52.38,52.1,52.34,303577.0,38.2501,38.4262,38.2208,38.3968,303577.0
2017-06-14 14:00:00,52.34,52.61,52.29,52.61,662075.0,38.3968,38.5949,38.3601,38.5949,662075.0
2017-06-14 14:30:00,52.6,52.69,52.42,52.6,492410.0,38.5876,38.6536,38.4555,38.5876,492410.0
2017-06-14 15:00:00,52.59,52.92,52.54,52.88,633079.0,38.5802,38.8223,38.5435,38.793,633079.0
2017-06-14 15:30:00,52.87,52.91,52.76,52.83,1225649.0,38.7856,38.815,38.7049,38.7563,1225649.0
2017-06-15 09:30:00,52.65,52.9,52.48,52.88,739732.0,38.6242,38.8076,38.4995,38.793,739732.0
2017-06-15 10:00:00,52.88,52.89,52.43,52.47,596809.0,38.793,38.8003,38.4629,38.4922,596809.0
2017-06-15 10:30:00,52.47,52.55,52.32,52.4,567589.0,38.4922,38.5509,38.3822,38.4408,567589.0
2017-06-15 11:00:00,52.4,52.59,52.4,52.57,463955.0,38.4408,38.5802,38.4408,38.5656,463955.0
2017-06-15 11:30:00,52.56,52.61,52.53,52.56,327034.0,38.5582,38.5949,38.5362,38.5582,327034.0
2017-06-15 12:00:00,52.57,52.59,52.35,52.37,236232.0,38.5656,38.5802,38.4042,38.4188,236232.0
2017-06-15 12:30:00,52.38,52.45,52.36,52.37,327707.0,38.4262,38.4775,38.4115,38.4188,327707.0
2017-06-15 13:00:00,52.37,52.44,52.35,52.41,262833.0,38.4188,38.4702,38.4042,38.4482,262833.0
2017-06-15 13:30:00,52.41,52.48,52.38,52.41,225602.0,38.4482,38.4995,38.4262,38.4482,225602.0
2017-06-15 14:00:00,52.41,52.45,52.37,52.41,290605.0,38.4482,38.4775,38.4188,38.4482,290605.0
2017-06-15 14:30:00,52.41,52.42,52.34,52.38,286633.0,38.4482,38.4555,38.3968,38.4262,286633.0
2017-06-15 15:00:00,52.38,52.49,52.37,52.44,451851.0,38.4262,38.5069,38.4188,38.4702,451851.0
2017-06-15 15:30:00,52.45,52.46,52.3,52.36,1408950.0,38.4775,38.4849,38.3675,38.4115,1408950.0
2017-06-16 09:30:00,52.55,52.58,52.04,52.07,1611816.0,38.5509,38.5729,38.1767,38.1988,1611816.0
2017-06-16 10:00:00,52.07,52.21,52.04,52.14,379703.0,38.1988,38.3015,38.1767,38.2501,379703.0
2017-06-16 10:30:00,52.13,52.23,52.08,52.16,564105.0,38.2428,38.3161,38.2061,38.2648,564105.0
2017-06-16 11:00:00,52.17,52.2,52.09,52.17,393104.0,38.2721,38.2941,38.2134,38.2721,393104.0
2017-06-16 11:30:00,52.17,52.26,52.15,52.24,246531.0,38.2721,38.3381,38.2574,38.3235,246531.0
2017-06-16 12:00:00,52.25,52.3,52.16,52.18,233081.0,38.3308,38.3675,38.2648,38.2795,233081.0
2017-06-16 12:30:00,52.18,52.23,52.17,52.18,144761.0,38.2795,38.3161,38.2721,38.2795,144761.0
2017-06-16 13:00:00,52.19,52.23,52.11,52.12,165712.0,38.2868,38.3161,38.2281,38.2354,165712.0
2017-06-16 13:30:00,52.12,52.15,52.09,52.15,129622.0,38.2354,38.2574,38.2134,38.2574,129622.0
2017-06-16 14:00:00,52.14,52.15,52.05,52.06,400375.0,38.2501,38.2574,38.1841,38.1914,400375.0
2017-06-16 14:30:00,52.06,52.11,52.01,52.1,223023.0,38.1914,38.2281,38.1547,38.2208,223023.0
2017-06-16 15:00:00,52.1,52.17,52.06,52.07,238060.0,38.2208,38.2721,38.1914,38.1988,238060.0
2017-06-16 15:30:00,52.07,52.27,52.05,52.26,1560683.0,38.1988,38.3455,38.1841,38.3381,1560683.0
2017-06-19 09:30:00,52.43,52.81,52.43,52.75,554343.0,38.4629,38.7416,38.4629,38.6976,554343.0
2017-06-19 10:00:00,52.75,52.84,52.69,52.7,272057.0,38.6976,38.7636,38.6536,38.6609,272057.0
2017-06-19 10:30:00,52.7,52.81,52.61,52.62,303301.0,38.6609,38.7416,38.5949,38.6022,303301.0
2017-06-19 11:00:00,52.62,52.63,52.5,52.51,369219.0,38.6022,38.6096,38.5142,38.5215,369219.0
2017-06-19 11:30:00,52.51,52.63,52.51,52.61,290786.0,38.5215,38.6096,38.5215,38.5949,290786.0
2017-06-19 12:00:00,52.61,52.7,52.59,52.66,189862.0,38.5949,38.6609,38.5802,38.6316,189862.0
2017-06-19 12:30:00,52.66,52.72,52.59,52.7,136217.0,38.6316,38.6756,38.5802,38.6609,136217.0
2017-06-19 13:00:00,52.71,52.74,52.67,52.73,204377.0,38.6683,38.6903,38.6389,38.6829,204377.0
2017-06-19 13:30:00,52.73,52.76,52.63,52.68,193083.0,38.6829,38.7049,38.6096,38.6463,193083.0
2017-06-19 14:00:00,52.69,52.7,52.52,52.54,213230.0,38.6536,38.6609,38.5289,38.5435,213230.0
2017-06-19 14:30:00,52.55,52.63,52.54,52.59,194800.0,38.5509,38.6096,38.5435,38.5802,194800.0
2017-06-19 15:00:00,52.59,52.64,52.55,52.56,222878.0,38.5802,38.6169,38.5509,38.5582,222878.0
2017-06-19 15:30:00,52.57,52.61,52.5,52.55,791242.0,38.5656,38.5949,38.5142,38.5509,791242.0
2017-06-20 09:30:00,52.41,52.56,52.25,52.46,420797.0,38.4482,38.5582,38.3308,38.4849,420797.0
2017-06-20 10:00:00,52.46,52.68,52.45,52.58,392921.0,38.4849,38.6463,38.4775,38.5729,392921.0
2017-06-20 10:30:00,52.58,52.72,52.54,52.65,310105.0,38.5729,38.6756,38.5435,38.6242,310105.0
2017-06-20 11:00:00,52.64,52.67,52.52,52.57,249866.0,38.6169,38.6389,38.5289,38.5656,249866.0
2017-06-20 11:30:00,52.57,52.64,52.49,52.51,222342.0,38.5656,38.6169,38.5069,38.5215,222342.0
2017-06-20 12:00:00,52.51,52.53,52.46,52.5,148430.0,38.5215,38.5362,38.4849,38.5142,148430.0
2017-06-20 12:30:00,52.51,52.57,52.41,52.56,170432.0,38.5215,38.5656,38.4482,38.5582,170432.0
2017-06-20 13:00:00,52.56,52.59,52.51,52.51,121291.0,38.5582,38.5802,38.5215,38.5215,121291.0
2017-06-20 13:30:00,52.52,52.59,52.51,52.58,88840.0,38.5289,38.5802,38.5215,38.5729,88840.0
2017-06-20 14:00:00,52.58,52.6,52.47,52.49,142573.0,38.5729,38.5876,38.4922,38.5069,142573.0
2017-06-20 14:30:00,52.49,52.53,52.45,52.47,277604.0,38.5069,38.5362,38.4775,38.4922,277604.0
2017-06-20 15:00:00,52.47,52.48,52.39,52.42,321406.0,38.4922,38.4995,38.4335,38.4555,321406.0
2017-06-20 15:30:00,52.42,52.42,52.29,52.33,906872.0,38.4555,38.4555,38.3601,38.3895,906872.0
2017-06-21 09:30:00,52.54,52.55,52.04,52.21,382541.0,38.5435,38.5509,38.1767,38.3015,382541.0
2017-06-21 10:00:00,52.2,52.27,52.09,52.27,294468.0,38.2941,38.3455,38.2134,38.3455,294468.0
2017-06-21 10:30:00,52.27,52.35,52.21,52.26,231289.0,38.3455,38.4042,38.3015,38.3381,231289.0
2017-06-21 11:00:00,52.25,52.25,52.01,52.08,283644.0,38.3308,38.3308,38.1547,38.2061,283644.0
2017-06-21 11:30:00,52.09,52.28,52.07,52.24,296731.0,38.2134,38.3528,38.1988,38.3235,296731.0
2017-06-21 12:00:00,52.24,52.26,52.12,52.17,202683.0,38.3235,38.3381,38.2354,38.2721,202683.0
2017-06-21 12:30:00,52.17,52.18,52.06,52.07,214223.0,38.2721,38.2795,38.1914,38.1988,214223.0
2017-06-21 13:00:00,52.08,52.12,52.02,52.08,160174.0,38.2061,38.2354,38.1621,38.2061,160174.0
2017-06-21 13:30:00,52.08,52.09,51.98,52.04,205210.0,38.2061,38.2134,38.1327,38.1767,205210.0
2017-06-21 14:00:00,52.03,52.04,51.96,51.98,236099.0,38.1694,38.1767,38.1181,38.1327,236099.0
2017-06-21 14:30:00,51.98,52.07,51.96,52.05,204984.0,38.1327,38.1988,38.1181,38.1841,204984.0
2017-06-21 15:00:00,52.04,52.07,52.0,52.06,241526.0,38.1767,38.1988,38.1474,38.1914,241526.0
2017-06-21 15:30:00,52.06,52.06,51.94,52.02,709365.0,38.1914,38.1914,38.1034,38.1621,709365.0
2017-06-22 09:30:00,51.85,51.85,51.52,51.76,595691.0,38.0374,38.0374,37.7953,37.9713,595691.0
2017-06-22 10:00:00,51.76,51.76,51.47,51.48,237261.0,37.9713,37.9713,37.7586,37.7659,237261.0
2017-06-22 10:30:00,51.47,51.5,51.26,51.42,591452.0,37.7586,37.7806,37.6045,37.7219,591452.0
2017-06-22 11:00:00,51.41,51.48,51.36,51.46,244322.0,37.7146,37.7659,37.6779,37.7513,244322.0
2017-06-22 11:30:00,51.46,51.47,51.29,51.33,210375.0,37.7513,37.7586,37.6265,37.6559,210375.0
2017-06-22 12:00:00,51.33,51.36,51.24,51.35,214887.0,37.6559,37.6779,37.5899,37.6706,214887.0
2017-06-22 12:30:00,51.34,51.35,51.21,51.22,181839.0,37.6632,37.6706,37.5679,37.5752,181839.0
2017-06-22 13:00:00,51.21,51.33,51.19,51.33,191198.0,37.5679,37.6559,37.5532,37.6559,191198.0
2017-06-22 13:30:00,51.33,51.36,51.27,51.27,189000.0,37.6559,37.6779,37.6119,37.6119,189000.0
2017-06-22 14:00:00,51.28,51.33,51.19,51.27,377835.0,37.6192,37.6559,37.5532,37.6119,377835.0
2017-06-22 14:30:00,51.27,51.27,51.16,51.26,369254.0,37.6119,37.6119,37.5312,37.6045,369254.0
2017-06-22 15:00:00,51.26,51.36,51.22,51.3,440215.0,37.6045,37.6779,37.5752,37.6339,440215.0
2017-06-22 15:30:00,51.3,51.31,51.21,51.3,1204092.0,37.6339,37.6412,37.5679,37.6339,1204092.0
2017-06-23 09:30:00,51.41,51.45,51.11,51.12,468406.0,37.7146,37.7439,37.4945,37.5018,468406.0
2017-06-23 10:00:00,51.11,51.2,50.9,50.94,451187.0,37.4945,37.5605,37.3404,37.3698,451187.0
2017-06-23 10:30:00,50.94,51.09,50.93,50.93,606990.0,37.3698,37.4798,37.3624,37.3624,606990.0
2017-06-23 11:00:00,50.93,50.96,50.87,50.93,335580.0,37.3624,37.3845,37.3184,37.3624,335580.0
2017-06-23 11:30:00,50.93,50.99,50.9,50.94,252734.0,37.3624,37.4065,37.3404,37.3698,252734.0
2017-06-23 12:00:00,50.94,50.95,50.84,50.86,160649.0,37.3698,37.3771,37.2964,37.3111,160649.0
2017-06-23 12:30:00,50.85,50.9,50.74,50.76,178152.0,37.3038,37.3404,37.2231,37.2377,178152.0
2017-06-23 13:00:00,50.76,50.78,50.7,50.72,150606.0,37.2377,37.2524,37.1937,37.2084,150606.0
2017-06-23 13:30:00,50.73,50.91,50.73,50.87,180976.0,37.2157,37.3478,37.2157,37.3184,180976.0
2017-06-23 14:00:00,50.87,50.94,50.85,50.91,224604.0,37.3184,37.3698,37.3038,37.3478,224604.0
2017-06-23 14:30:00,50.91,50.94,50.87,50.89,168322.0,37.3478,37.3698,37.3184,37.3331,168322.0
2017-06-23 15:00:00,50.89,50.9,50.66,50.69,380319.0,37.3331,37.3404,37.1644,37.1864,380319.0
2017-06-23 15:30:00,50.68,50.82,50.57,50.76,1306309.0,37.179,37.2817,37.0983,37.2377,1306309.0
2017-06-26 09:30:00,50.93,51.18,50.81,51.17,570330.0,37.3624,37.5458,37.2744,37.5385,570330.0
2017-06-26 10:00:00,51.16,51.3,51.06,51.16,284723.0,37.5312,37.6339,37.4578,37.5312,284723.0
2017-06-26 10:30:00,51.16,51.18,50.97,50.98,363356.0,37.5312,37.5458,37.3918,37.3991,363356.0
2017-06-26 11:00:00,50.98,51.0,50.77,50.89,306835.0,37.3991,37.4138,37.2451,37.3331,306835.0
2017-06-26 11:30:00,50.89,51.06,50.89,51.0,329747.0,37.3331,37.4578,37.3331,37.4138,329747.0
2017-06-26 12:00:00,50.99,51.05,50.93,50.93,196364.0,37.4065,37.4505,37.3624,37.3624,196364.0
2017-06-26 12:30:00,50.93,50.94,50.88,50.93,142737.0,37.3624,37.3698,37.3258,37.3624,142737.0
2017-06-26 13:00:00,50.93,51.0,50.93,50.97,146720.0,37.3624,37.4138,37.3624,37.3918,146720.0
2017-06-26 13:30:00,50.97,51.0,50.89,50.93,91407.0,37.3918,37.4138,37.3331,37.3624,91407.0
2017-06-26 14:00:00,50.93,51.06,50.92,51.05,153496.0,37.3624,37.4578,37.3551,37.4505,153496.0
2017-06-26 14:30:00,51.04,51.12,51.01,51.08,189197.0,37.4431,37.5018,37.4211,37.4725,189197.0
2017-06-26 15:00:00,51.08,51.15,51.03,51.05,205097.0,37.4725,37.5238,37.4358,37.4505,205097.0
2017-06-26 15:30:00,51.06,51.08,50.95,51.0,764061.0,37.4578,37.4725,37.3771,37.4138,764061.0
2017-06-27 09:30:00,51.21,51.37,51.09,51.32,387040.0,37.5679,37.6852,37.4798,37.6486,387040.0
2017-06-27 10:00:00,51.32,51.33,51.19,51.19,323957.0,37.6486,37.6559,37.5532,37.5532,323957.0
2017-06-27 10:30:00,51.18,51.32,51.08,51.27,166664.0,37.5458,37.6486,37.4725,37.6119,166664.0
2017-06-27 11:00:00,51.26,51.5,51.25,51.48,195866.0,37.6045,37.7806,37.5972,37.7659,195866.0
2017-06-27 11:30:00,51.5,51.75,51.47,51.73,338740.0,37.7806,37.964,37.7586,37.9493,338740.0
2017-06-27 12:00:00,51.73,51.85,51.67,51.82,240028.0,37.9493,38.0374,37.9053,38.0154,240028.0
2017-06-27 12:30:00,51.81,51.85,51.71,51.78,225061.0,38.008,38.0374,37.9347,37.986,225061.0
2017-06-27 13:00:00,51.78,51.83,51.66,51.76,217299.0,37.986,38.0227,37.898,37.9713,217299.0
2017-06-27 13:30:00,51.75,51.77,51.61,51.75,244854.0,37.964,37.9787,37.8613,37.964,244854.0
2017-06-27 14:00:00,51.76,51.77,51.51,51.69,319808.0,37.9713,37.9787,37.7879,37.92,319808.0
2017-06-27 14:30:00,51.69,51.7,51.55,51.56,147076.0,37.92,37.9273,37.8173,37.8246,147076.0
2017-06-27 15:00:00,51.56,51.61,51.49,51.59,244894.0,37.8246,37.8613,37.7733,37.8466,244894.0
2017-06-27 15:30:00,51.6,51.6,51.42,51.43,807421.0,37.854,37.854,37.7219,37.7292,807421.0
2017-06-28 09:30:00,51.56,52.01,51.56,51.93,572356.0,38.0284,38.3603,38.0284,38.3013,572356.0
2017-06-28 10:00:00,51.94,51.95,51.64,51.64,308756.0,38.3086,38.316,38.0874,38.0874,308756.0
2017-06-28 10:30:00,51.64,51.79,51.64,51.72,175691.0,38.0874,38.198,38.0874,38.1464,175691.0
2017-06-28 11:00:00,51.72,51.95,51.68,51.93,185628.0,38.1464,38.316,38.1169,38.3013,185628.0
2017-06-28 11:30:00,51.93,51.97,51.89,51.9,152318.0,38.3013,38.3308,38.2718,38.2791,152318.0
2017-06-28 12:00:00,51.9,52.13,51.9,52.06,229267.0,38.2791,38.4488,38.2791,38.3971,229267.0
2017-06-28 12:30:00,52.07,52.11,52.04,52.07,151241.0,38.4045,38.434,38.3824,38.4045,151241.0
2017-06-28 13:00:00,52.07,52.18,52.05,52.15,177047.0,38.4045,38.4857,38.3898,38.4635,177047.0
2017-06-28 13:30:00,52.16,52.19,52.09,52.14,181511.0,38.4709,38.493,38.4193,38.4561,181511.0
2017-06-28 14:00:00,52.14,52.16,52.01,52.02,258314.0,38.4561,38.4709,38.3603,38.3676,258314.0
2017-06-28 14:30:00,52.02,52.08,51.99,52.02,148105.0,38.3676,38.4119,38.3455,38.3676,148105.0
2017-06-28 15:00:00,52.02,52.09,52.0,52.09,261049.0,38.3676,38.4193,38.3529,38.4193,261049.0
2017-06-28 15:30:00,52.08,52.12,51.95,51.98,1114357.0,38.4119,38.4414,38.316,38.3381,1114357.0
2017-06-29 09:30:00,52.83,52.99,51.91,52.4,2009235.0,38.9651,39.0831,38.2865,38.6479,2009235.0
2017-06-29 10:00:00,52.4,52.46,52.17,52.41,905484.0,38.6479,38.6922,38.4783,38.6553,905484.0
2017-06-29 10:30:00,52.4,52.43,52.13,52.14,466595.0,38.6479,38.67,38.4488,38.4561,466595.0
2017-06-29 11:00:00,52.15,52.24,51.95,52.0,459414.0,38.4635,38.5299,38.316,38.3529,459414.0
2017-06-29 11:30:00,52.01,52.02,51.68,51.72,495488.0,38.3603,38.3676,38.1169,38.1464,495488.0
2017-06-29 12:00:00,51.72,51.79,51.62,51.73,522833.0,38.1464,38.198,38.0726,38.1538,522833.0
2017-06-29 12:30:00,51.73,51.89,51.66,51.81,467502.0,38.1538,38.2718,38.1021,38.2128,467502.0
2017-06-29 13:00:00,51.8,51.93,51.71,51.76,360351.0,38.2054,38.3013,38.139,38.1759,360351.0
2017-06-29 13:30:00,51.77,52.01,51.76,51.91,443637.0,38.1833,38.3603,38.1759,38.2865,443637.0
2017-06-29 14:00:00,51.91,52.03,51.88,52.03,397860.0,38.2865,38.375,38.2644,38.375,397860.0
2017-06-29 14:30:00,52.02,52.06,51.91,51.98,241284.0,38.3676,38.3971,38.2865,38.3381,241284.0
2017-06-29 15:00:00,51.98,52.06,51.88,51.92,569339.0,38.3381,38.3971,38.2644,38.2939,569339.0
2017-06-29 15:30:00,51.92,51.99,51.76,51.78,1439056.0,38.2939,38.3455,38.1759,38.1906,1439056.0
2017-06-30 09:30:00,51.99,52.18,51.79,52.1,738598.0,38.3455,38.4857,38.198,38.4266,738598.0
2017-06-30 10:00:00,52.1,52.13,51.91,51.94,656839.0,38.4266,38.4488,38.2865,38.3086,656839.0
2017-06-30 10:30:00,51.95,52.12,51.93,52.01,377567.0,38.316,38.4414,38.3013,38.3603,377567.0
2017-06-30 11:00:00,52.0,52.05,51.92,51.93,274227.0,38.3529,38.3898,38.2939,38.3013,274227.0
2017-06-30 11:30:00,51.94,52.11,51.91,52.1,236197.0,38.3086,38.434,38.2865,38.4266,236197.0
2017-06-30 12:00:00,52.1,52.11,51.93,51.96,336413.0,38.4266,38.434,38.3013,38.3234,336413.0
2017-06-30 12:30:00,51.97,52.02,51.87,51.89,210789.0,38.3308,38.3676,38.257,38.2718,210789.0
2017-06-30 13:00:00,51.9,52.02,51.86,52.02,221185.0,38.2791,38.3676,38.2496,38.3676,221185.0
2017-06-30 13:30:00,52.01,52.01,51.93,51.95,203865.0,38.3603,38.3603,38.3013,38.316,203865.0
2017-06-30 14:00:00,51.94,51.97,51.88,51.95,236847.0,38.3086,38.3308,38.2644,38.316,236847.0
2017-06-30 14:30:00,51.95,52.11,51.94,52.11,371310.0,38.316,38.434,38.3086,38.434,371310.0
2017-06-30 15:00:00,52.11,52.17,52.09,52.09,401676.0,38.434,38.4783,38.4193,38.4193,401676.0
2017-06-30 15:30:00,52.1,52.17,51.93,51.93,1121145.0,38.4266,38.4783,38.3013,38.3013,1121145.0
2017-07-03 09:30:00,52.15,52.52,52.13,52.44,463357.0,38.4635,38.7364,38.4488,38.6774,463357.0
2017-07-03 10:00:00,52.44,52.63,52.4,52.45,482364.0,38.6774,38.8176,38.6479,38.6848,482364.0
2017-07-03 10:30:00,52.45,52.85,52.45,52.85,290160.0,38.6848,38.9798,38.6848,38.9798,290160.0
2017-07-03 11:00:00,52.84,52.89,52.76,52.87,297253.0,38.9724,39.0093,38.9134,38.9946,297253.0
2017-07-03 11:30:00,52.88,52.98,52.81,52.82,262259.0,39.0019,39.0757,38.9503,38.9577,262259.0
2017-07-03 12:00:00,52.82,52.84,52.61,52.72,300257.0,38.9577,38.9724,38.8028,38.8839,300257.0
2017-07-03 12:30:00,52.72,52.83,52.58,52.58,693035.0,38.8839,38.9651,38.7807,38.7807,693035.0
2017-07-05 09:30:00,52.71,52.75,52.33,52.54,767660.0,38.8766,38.9061,38.5963,38.7512,767660.0
2017-07-05 10:00:00,52.53,52.57,52.34,52.55,309919.0,38.7438,38.7733,38.6037,38.7585,309919.0
2017-07-05 10:30:00,52.54,52.79,52.5,52.79,285534.0,38.7512,38.9356,38.7217,38.9356,285534.0
2017-07-05 11:00:00,52.8,52.88,52.65,52.67,476581.0,38.9429,39.0019,38.8323,38.8471,476581.0
2017-07-05 11:30:00,52.66,52.82,52.62,52.72,654871.0,38.8397,38.9577,38.8102,38.8839,654871.0
2017-07-05 12:00:00,52.72,52.74,52.65,52.7,182732.0,38.8839,38.8987,38.8323,38.8692,182732.0
2017-07-05 12:30:00,52.7,52.78,52.68,52.74,221768.0,38.8692,38.9282,38.8544,38.8987,221768.0
2017-07-05 13:00:00,52.74,52.77,52.68,52.74,170545.0,38.8987,38.9208,38.8544,38.8987,170545.0
2017-07-05 13:30:00,52.74,52.77,52.7,52.7,182897.0,38.8987,38.9208,38.8692,38.8692,182897.0
2017-07-05 14:00:00,52.7,52.79,52.67,52.72,405997.0,38.8692,38.9356,38.8471,38.8839,405997.0
2017-07-05 14:30:00,52.71,52.8,52.66,52.66,216948.0,38.8766,38.9429,38.8397,38.8397,216948.0
2017-07-05 15:00:00,52.66,52.69,52.6,52.66,259250.0,38.8397,38.8618,38.7954,38.8397,259250.0
2017-07-05 15:30:00,52.65,52.71,52.65,52.67,518941.0,38.8323,38.8766,38.8323,38.8471,518941.0
2017-07-06 09:30:00,52.62,52.78,52.44,52.5,378626.0,38.8102,38.9282,38.6774,38.7217,378626.0
2017-07-06 10:00:00,52.51,52.72,52.44,52.64,340755.0,38.729,38.8839,38.6774,38.8249,340755.0
2017-07-06 10:30:00,52.64,52.66,52.56,52.63,292680.0,38.8249,38.8397,38.7659,38.8176,292680.0
2017-07-06 11:00:00,52.63,52.82,52.63,52.72,269247.0,38.8176,38.9577,38.8176,38.8839,269247.0
2017-07-06 11:30:00,52.73,52.74,52.64,52.7,439437.0,38.8913,38.8987,38.8249,38.8692,439437.0
2017-07-06 12:00:00,52.7,52.74,52.64,52.64,241163.0,38.8692,38.8987,38.8249,38.8249,241163.0
2017-07-06 12:30:00,52.64,52.7,52.61,52.66,352331.0,38.8249,38.8692,38.8028,38.8397,352331.0
2017-07-06 13:00:00,52.66,52.79,52.63,52.75,291614.0,38.8397,38.9356,38.8176,38.9061,291614.0
2017-07-06 13:30:00,52.74,52.75,52.54,52.56,173877.0,38.8987,38.9061,38.7512,38.7659,173877.0
2017-07-06 14:00:00,52.56,52.56,52.41,52.44,175431.0,38.7659,38.7659,38.6553,38.6774,175431.0
2017-07-06 14:30:00,52.44,52.44,52.34,52.44,176823.0,38.6774,38.6774,38.6037,38.6774,176823.0
2017-07-06 15:00:00,52.43,52.45,52.28,52.28,334843.0,38.67,38.6848,38.5594,38.5594,334843.0
2017-07-06 15:30:00,52.28,52.29,52.15,52.19,870725.0,38.5594,38.5668,38.4635,38.493,870725.0
2017-07-07 09:30:00,52.39,52.54,52.25,52.37,617162.0,38.6405,38.7512,38.5373,38.6258,617162.0
2017-07-07 10:00:00,52.39,52.4,52.12,52.16,252881.0,38.6405,38.6479,38.4414,38.4709,252881.0
2017-07-07 10:30:00,52.16,52.27,52.1,52.17,274517.0,38.4709,38.552,38.4266,38.4783,274517.0
2017-07-07 11:00:00,52.16,52.38,52.13,52.38,375433.0,38.4709,38.6332,38.4488,38.6332,375433.0
2017-07-07 11:30:00,52.37,52.46,52.31,52.41,243799.0,38.6258,38.6922,38.5815,38.6553,243799.0
2017-07-07 12:00:00,52.42,52.52,52.42,52.5,165591.0,38.6627,38.7364,38.6627,38.7217,165591.0
2017-07-07 12:30:00,52.5,52.55,52.46,52.51,129855.0,38.7217,38.7585,38.6922,38.729,129855.0
2017-07-07 13:00:00,52.51,52.52,52.46,52.5,82915.0,38.729,38.7364,38.6922,38.7217,82915.0
2017-07-07 13:30:00,52.5,52.55,52.49,52.53,91356.0,38.7217,38.7585,38.7143,38.7438,91356.0
2017-07-07 14:00:00,52.53,52.53,52.43,52.43,118060.0,38.7438,38.7438,38.67,38.67,118060.0
2017-07-07 14:30:00,52.43,52.47,52.38,52.38,138527.0,38.67,38.6995,38.6332,38.6332,138527.0
2017-07-07 15:00:00,52.38,52.39,52.3,52.36,234369.0,38.6332,38.6405,38.5742,38.6184,234369.0
2017-07-07 15:30:00,52.35,52.49,52.34,52.46,775099.0,38.611,38.7143,38.6037,38.6922,775099.0
2017-07-10 09:30:00,52.28,52.4,52.12,52.35,259060.0,38.5594,38.6479,38.4414,38.611,259060.0
2017-07-10 10:00:00,52.36,52.4,52.11,52.2,238049.0,38.6184,38.6479,38.434,38.5004,238049.0
2017-07-10 10:30:00,52.21,52.24,52.1,52.14,235438.0,38.5078,38.5299,38.4266,38.4561,235438.0
2017-07-10 11:00:00,52.14,52.23,52.13,52.15,205972.0,38.4561,38.5225,38.4488,38.4635,205972.0
2017-07-10 11:30:00,52.15,52.23,52.08,52.2,147469.0,38.4635,38.5225,38.4119,38.5004,147469.0
2017-07-10 12:00:00,52.2,52.34,52.19,52.29,158236.0,38.5004,38.6037,38.493,38.5668,158236.0
2017-07-10 12:30:00,52.3,52.37,52.28,52.37,119259.0,38.5742,38.6258,38.5594,38.6258,119259.0
2017-07-10 13:00:00,52.37,52.43,52.33,52.38,186670.0,38.6258,38.67,38.5963,38.6332,186670.0
2017-07-10 13:30:00,52.38,52.44,52.33,52.41,142586.0,38.6332,38.6774,38.5963,38.6553,142586.0
2017-07-10 14:00:00,52.41,52.47,52.38,52.41,142462.0,38.6553,38.6995,38.6332,38.6553,142462.0
2017-07-10 14:30:00,52.4,52.45,52.36,52.37,115254.0,38.6479,38.6848,38.6184,38.6258,115254.0
2017-07-10 15:00:00,52.37,52.45,52.3,52.3,152390.0,38.6258,38.6848,38.5742,38.5742,152390.0
2017-07-10 15:30:00,52.3,52.42,52.28,52.31,495516.0,38.5742,38.6627,38.5594,38.5815,495516.0
2017-07-11 09:30:00,52.33,52.33,51.96,52.02,269300.0,38.5963,38.5963,38.3234,38.3676,269300.0
2017-07-11 10:00:00,52.02,52.11,51.99,51.99,217546.0,38.3676,38.434,38.3455,38.3455,217546.0
2017-07-11 10:30:00,52.0,52.12,51.93,52.11,508668.0,38.3529,38.4414,38.3013,38.434,508668.0
2017-07-11 11:00:00,52.11,52.13,51.7,51.77,437844.0,38.434,38.4488,38.1316,38.1833,437844.0
2017-07-11 11:30:00,51.78,51.98,51.74,51.96,241488.0,38.1906,38.3381,38.1611,38.3234,241488.0
2017-07-11 12:00:00,51.97,52.0,51.91,51.99,127501.0,38.3308,38.3529,38.2865,38.3455,127501.0
2017-07-11 12:30:00,51.98,52.0,51.83,51.9,94018.0,38.3381,38.3529,38.2275,38.2791,94018.0
2017-07-11 13:00:00,51.89,51.93,51.83,51.84,74712.0,38.2718,38.3013,38.2275,38.2349,74712.0
2017-07-11 13:30:00,51.83,51.98,51.78,51.97,134191.0,38.2275,38.3381,38.1906,38.3308,134191.0
2017-07-11 14:00:00,51.97,51.98,51.87,51.9,136159.0,38.3308,38.3381,38.257,38.2791,136159.0
2017-07-11 14:30:00,51.9,51.97,51.83,51.96,164951.0,38.2791,38.3308,38.2275,38.3234,164951.0
2017-07-11 15:00:00,51.96,51.97,51.83,51.85,384389.0,38.3234,38.3308,38.2275,38.2423,384389.0
2017-07-11 15:30:00,51.85,51.9,51.77,51.78,1212334.0,38.2423,38.2791,38.1833,38.1906,1212334.0
2017-07-12 09:30:00,51.73,51.9,51.56,51.87,506252.0,38.1538,38.2791,38.0284,38.257,506252.0
2017-07-12 10:00:00,51.87,52.11,51.79,52.01,501450.0,38.257,38.434,38.198,38.3603,501450.0
2017-07-12 10:30:00,52.01,52.04,51.74,51.75,168352.0,38.3603,38.3824,38.1611,38.1685,168352.0
2017-07-12 11:00:00,51.75,51.87,51.75,51.86,229335.0,38.1685,38.257,38.1685,38.2496,229335.0
2017-07-12 11:30:00,51.86,51.86,51.73,51.79,144127.0,38.2496,38.2496,38.1538,38.198,144127.0
2017-07-12 12:00:00,51.8,51.87,51.71,51.78,145972.0,38.2054,38.257,38.139,38.1906,145972.0
2017-07-12 12:30:00,51.78,51.83,51.74,51.82,106087.0,38.1906,38.2275,38.1611,38.2201,106087.0
2017-07-12 13:00:00,51.83,51.85,51.77,51.81,117082.0,38.2275,38.2423,38.1833,38.2128,117082.0
2017-07-12 13:30:00,51.81,51.85,51.79,51.85,103027.0,38.2128,38.2423,38.198,38.2423,103027.0
2017-07-12 14:00:00,51.86,51.88,51.79,51.86,126384.0,38.2496,38.2644,38.198,38.2496,126384.0
2017-07-12 14:30:00,51.86,51.86,51.78,51.8,226019.0,38.2496,38.2496,38.1906,38.2054,226019.0
2017-07-12 15:00:00,51.79,51.88,51.78,51.88,349542.0,38.198,38.2644,38.1906,38.2644,349542.0
2017-07-12 15:30:00,51.88,51.94,51.83,51.9,882743.0,38.2644,38.3086,38.2275,38.2791,882743.0
2017-07-13 09:30:00,52.01,52.01,51.83,51.93,559473.0,38.3603,38.3603,38.2275,38.3013,559473.0
2017-07-13 10:00:00,51.93,52.02,51.87,51.87,387171.0,38.3013,38.3676,38.257,38.257,387171.0
2017-07-13 10:30:00,51.86,51.94,51.86,51.91,217897.0,38.2496,38.3086,38.2496,38.2865,217897.0
2017-07-13 11:00:00,51.9,51.98,51.87,51.97,262751.0,38.2791,38.3381,38.257,38.3308,262751.0
2017-07-13 11:30:00,51.98,52.1,51.95,52.07,413639.0,38.3381,38.4266,38.316,38.4045,413639.0
2017-07-13 12:00:00,52.07,52.1,52.0,52.02,372820.0,38.4045,38.4266,38.3529,38.3676,372820.0
2017-07-13 12:30:00,52.02,52.03,51.95,51.98,225893.0,38.3676,38.375,38.316,38.3381,225893.0
2017-07-13 13:00:00,51.98,52.04,51.96,51.97,208152.0,38.3381,38.3824,38.3234,38.3308,208152.0
2017-07-13 13:30:00,51.98,52.06,51.97,52.05,330021.0,38.3381,38.3971,38.3308,38.3898,330021.0
2017-07-13 14:00:00,52.05,52.1,52.02,52.08,318185.0,38.3898,38.4266,38.3676,38.4119,318185.0
2017-07-13 14:30:00,52.07,52.11,52.02,52.05,268019.0,38.4045,38.434,38.3676,38.3898,268019.0
2017-07-13 15:00:00,52.04,52.1,52.0,52.08,335375.0,38.3824,38.4266,38.3529,38.4119,335375.0
2017-07-13 15:30:00,52.08,52.23,52.08,52.22,1128693.0,38.4119,38.5225,38.4119,38.5152,1128693.0
2017-07-14 09:30:00,51.72,51.84,51.4,51.77,622715.0,38.1464,38.2349,37.9104,38.1833,622715.0
2017-07-14 10:00:00,51.76,51.81,51.67,51.8,381158.0,38.1759,38.2128,38.1095,38.2054,381158.0
2017-07-14 10:30:00,51.81,51.92,51.8,51.89,351817.0,38.2128,38.2939,38.2054,38.2718,351817.0
2017-07-14 11:00:00,51.89,51.97,51.85,51.91,298997.0,38.2718,38.3308,38.2423,38.2865,298997.0
2017-07-14 11:30:00,51.91,51.98,51.84,51.87,299024.0,38.2865,38.3381,38.2349,38.257,299024.0
2017-07-14 12:00:00,51.88,51.9,51.8,51.86,401610.0,38.2644,38.2791,38.2054,38.2496,401610.0
2017-07-14 12:30:00,51.85,51.9,51.83,51.89,253870.0,38.2423,38.2791,38.2275,38.2718,253870.0
2017-07-14 13:00:00,51.89,51.97,51.88,51.94,199657.0,38.2718,38.3308,38.2644,38.3086,199657.0
2017-07-14 13:30:00,51.94,51.98,51.9,51.97,223432.0,38.3086,38.3381,38.2791,38.3308,223432.0
2017-07-14 14:00:00,51.97,52.07,51.97,52.02,173885.0,38.3308,38.4045,38.3308,38.3676,173885.0
2017-07-14 14:30:00,52.02,52.12,52.0,52.05,182489.0,38.3676,38.4414,38.3529,38.3898,182489.0
2017-07-14 15:00:00,52.05,52.21,52.03,52.2,345353.0,38.3898,38.5078,38.375,38.5004,345353.0
2017-07-14 15:30:00,52.2,52.24,52.04,52.07,786560.0,38.5004,38.5299,38.3824,38.4045,786560.0
2017-07-17 09:30:00,52.04,52.06,51.72,51.82,646252.0,38.3824,38.3971,38.1464,38.2201,646252.0
2017-07-17 10:00:00,51.81,51.93,51.78,51.89,214608.0,38.2128,38.3013,38.1906,38.2718,214608.0
2017-07-17 10:30:00,51.88,52.08,51.88,52.07,282518.0,38.2644,38.4119,38.2644,38.4045,282518.0
2017-07-17 11:00:00,52.06,52.12,52.03,52.05,188280.0,38.3971,38.4414,38.375,38.3898,188280.0
2017-07-17 11:30:00,52.04,52.04,51.87,51.91,408175.0,38.3824,38.3824,38.257,38.2865,408175.0
2017-07-17 12:00:00,51.9,51.98,51.89,51.98,155364.0,38.2791,38.3381,38.2718,38.3381,155364.0
2017-07-17 12:30:00,51.97,51.98,51.91,51.91,86487.0,38.3308,38.3381,38.2865,38.2865,86487.0
2017-07-17 13:00:00,51.91,52.04,51.89,51.99,207501.0,38.2865,38.3824,38.2718,38.3455,207501.0
2017-07-17 13:30:00,52.0,52.01,51.89,51.91,195350.0,38.3529,38.3603,38.2718,38.2865,195350.0
2017-07-17 14:00:00,51.91,52.01,51.86,51.99,195271.0,38.2865,38.3603,38.2496,38.3455,195271.0
2017-07-17 14:30:00,51.99,52.02,51.96,51.99,194432.0,38.3455,38.3676,38.3234,38.3455,194432.0
2017-07-17 15:00:00,51.99,52.01,51.92,51.95,314339.0,38.3455,38.3603,38.2939,38.316,314339.0
2017-07-17 15:30:00,51.95,52.05,51.93,52.03,742221.0,38.316,38.3898,38.3013,38.375,742221.0
2017-07-18 09:30:00,51.68,51.88,51.47,51.65,346776.0,38.1169,38.2644,37.962,38.0947,346776.0
2017-07-18 10:00:00,51.66,51.76,51.6,51.62,267956.0,38.1021,38.1759,38.0579,38.0726,267956.0
2017-07-18 10:30:00,51.62,51.64,51.48,51.57,360603.0,38.0726,38.0874,37.9694,38.0357,360603.0
2017-07-18 11:00:00,51.58,51.66,51.53,51.65,249196.0,38.0431,38.1021,38.0062,38.0947,249196.0
2017-07-18 11:30:00,51.65,51.66,51.56,51.59,185087.0,38.0947,38.1021,38.0284,38.0505,185087.0
2017-07-18 12:00:00,51.58,51.71,51.58,51.69,155969.0,38.0431,38.139,38.0431,38.1242,155969.0
2017-07-18 12:30:00,51.68,51.74,51.61,51.65,333901.0,38.1169,38.1611,38.0652,38.0947,333901.0
2017-07-18 13:00:00,51.64,51.74,51.62,51.72,225494.0,38.0874,38.1611,38.0726,38.1464,225494.0
2017-07-18 13:30:00,51.72,51.84,51.71,51.81,302311.0,38.1464,38.2349,38.139,38.2128,302311.0
2017-07-18 14:00:00,51.82,51.86,51.74,51.75,270358.0,38.2201,38.2496,38.1611,38.1685,270358.0
2017-07-18 14:30:00,51.74,51.78,51.69,51.72,235066.0,38.1611,38.1906,38.1242,38.1464,235066.0
2017-07-18 15:00:00,51.72,51.75,51.68,51.73,307558.0,38.1464,38.1685,38.1169,38.1538,307558.0
2017-07-18 15:30:00,51.73,51.73,51.54,51.62,1023409.0,38.1538,38.1538,38.0136,38.0726,1023409.0
2017-07-19 09:30:00,52.07,52.74,51.94,52.51,1334731.0,38.4045,38.8987,38.3086,38.729,1334731.0
2017-07-19 10:00:00,52.51,52.78,52.42,52.65,585274.0,38.729,38.9282,38.6627,38.8323,585274.0
2017-07-19 10:30:00,52.66,52.68,52.22,52.22,475855.0,38.8397,38.8544,38.5152,38.5152,475855.0
2017-07-19 11:00:00,52.23,52.25,51.99,52.01,364400.0,38.5225,38.5373,38.3455,38.3603,364400.0
2017-07-19 11:30:00,52.02,52.11,52.0,52.05,382385.0,38.3676,38.434,38.3529,38.3898,382385.0
2017-07-19 12:00:00,52.05,52.08,51.86,51.88,242400.0,38.3898,38.4119,38.2496,38.2644,242400.0
2017-07-19 12:30:00,51.89,51.93,51.78,51.8,166456.0,38.2718,38.3013,38.1906,38.2054,166456.0
2017-07-19 13:00:00,51.81,51.93,51.8,51.84,186231.0,38.2128,38.3013,38.2054,38.2349,186231.0
2017-07-19 13:30:00,51.85,51.92,51.79,51.86,158429.0,38.2423,38.2939,38.198,38.2496,158429.0
2017-07-19 14:00:00,51.87,52.01,51.83,51.95,199639.0,38.257,38.3603,38.2275,38.316,199639.0
2017-07-19 14:30:00,51.95,52.02,51.94,51.96,195831.0,38.316,38.3676,38.3086,38.3234,195831.0
2017-07-19 15:00:00,51.95,52.07,51.95,52.04,287443.0,38.316,38.4045,38.316,38.3824,287443.0
2017-07-19 15:30:00,52.03,52.07,52.0,52.05,645590.0,38.375,38.4045,38.3529,38.3898,645590.0
2017-07-20 09:30:00,52.62,52.75,52.32,52.7,920619.0,38.8102,38.9061,38.5889,38.8692,920619.0
2017-07-20 10:00:00,52.71,52.84,52.64,52.8,805230.0,38.8766,38.9724,38.8249,38.9429,805230.0
2017-07-20 10:30:00,52.8,52.81,52.57,52.75,515839.0,38.9429,38.9503,38.7733,38.9061,515839.0
2017-07-20 11:00:00,52.75,52.81,52.57,52.66,556008.0,38.9061,38.9503,38.7733,38.8397,556008.0
2017-07-20 11:30:00,52.66,52.67,52.48,52.57,489827.0,38.8397,38.8471,38.7069,38.7733,489827.0
2017-07-20 12:00:00,52.58,52.58,52.45,52.5,265576.0,38.7807,38.7807,38.6848,38.7217,265576.0
2017-07-20 12:30:00,52.5,52.51,52.32,52.33,411068.0,38.7217,38.729,38.5889,38.5963,411068.0
2017-07-20 13:00:00,52.34,52.38,52.27,52.36,303264.0,38.6037,38.6332,38.552,38.6184,303264.0
2017-07-20 13:30:00,52.36,52.45,52.34,52.4,232822.0,38.6184,38.6848,38.6037,38.6479,232822.0
2017-07-20 14:00:00,52.39,52.49,52.39,52.43,285713.0,38.6405,38.7143,38.6405,38.67,285713.0
2017-07-20 14:30:00,52.43,52.52,52.42,52.47,278756.0,38.67,38.7364,38.6627,38.6995,278756.0
2017-07-20 15:00:00,52.47,52.66,52.45,52.65,556850.0,38.6995,38.8397,38.6848,38.8323,556850.0
2017-07-20 15:30:00,52.65,52.66,52.44,52.49,1115141.0,38.8323,38.8397,38.6774,38.7143,1115141.0
2017-07-21 09:30:00,52.31,52.48,52.04,52.05,1050464.0,38.5815,38.7069,38.3824,38.3898,1050464.0
2017-07-21 10:00:00,52.05,52.06,51.88,52.05,474735.0,38.3898,38.3971,38.2644,38.3898,474735.0
2017-07-21 10:30:00,52.05,52.11,51.93,52.01,537626.0,38.3898,38.434,38.3013,38.3603,537626.0
2017-07-21 11:00:00,52.02,52.15,52.01,52.07,269064.0,38.3676,38.4635,38.3603,38.4045,269064.0
2017-07-21 11:30:00,52.08,52.15,52.01,52.11,312857.0,38.4119,38.4635,38.3603,38.434,312857.0
2017-07-21 12:00:00,52.11,52.16,51.99,52.03,363502.0,38.434,38.4709,38.3455,38.375,363502.0
2017-07-21 12:30:00,52.03,52.09,51.98,52.05,224060.0,38.375,38.4193,38.3381,38.3898,224060.0
2017-07-21 13:00:00,52.06,52.12,52.04,52.11,189334.0,38.3971,38.4414,38.3824,38.434,189334.0
2017-07-21 13:30:00,52.11,52.17,52.05,52.12,197727.0,38.434,38.4783,38.3898,38.4414,197727.0
2017-07-21 14:00:00,52.13,52.18,52.09,52.1,299245.0,38.4488,38.4857,38.4193,38.4266,299245.0
2017-07-21 14:30:00,52.11,52.11,52.05,52.09,321202.0,38.434,38.434,38.3898,38.4193,321202.0
2017-07-21 15:00:00,52.1,52.12,52.01,52.02,371816.0,38.4266,38.4414,38.3603,38.3676,371816.0
2017-07-21 15:30:00,52.02,52.14,52.02,52.14,1000318.0,38.3676,38.4561,38.3676,38.4561,1000318.0
2017-07-24 09:30:00,52.1,52.47,52.03,52.47,458175.0,38.4266,38.6995,38.375,38.6995,458175.0
2017-07-24 10:00:00,52.47,52.58,52.43,52.55,535664.0,38.6995,38.7807,38.67,38.7585,535664.0
2017-07-24 10:30:00,52.55,52.62,52.5,52.58,470547.0,38.7585,38.8102,38.7217,38.7807,470547.0
2017-07-24 11:00:00,52.59,52.78,52.58,52.69,507554.0,38.788,38.9282,38.7807,38.8618,507554.0
2017-07-24 11:30:00,52.69,52.79,52.69,52.79,276128.0,38.8618,38.9356,38.8618,38.9356,276128.0
2017-07-24 12:00:00,52.79,52.83,52.74,52.81,257743.0,38.9356,38.9651,38.8987,38.9503,257743.0
2017-07-24 12:30:00,52.81,52.81,52.72,52.78,189018.0,38.9503,38.9503,38.8839,38.9282,189018.0
2017-07-24 13:00:00,52.77,52.8,52.73,52.78,240572.0,38.9208,38.9429,38.8913,38.9282,240572.0
2017-07-24 13:30:00,52.77,52.89,52.77,52.88,349605.0,38.9208,39.0093,38.9208,39.0019,349605.0
2017-07-24 14:00:00,52.88,52.94,52.87,52.91,650270.0,39.0019,39.0462,38.9946,39.0241,650270.0
2017-07-24 14:30:00,52.91,52.95,52.85,52.86,389463.0,39.0241,39.0536,38.9798,38.9872,389463.0
2017-07-24 15:00:00,52.85,52.93,52.8,52.9,675101.0,38.9798,39.0388,38.9429,39.0167,675101.0
2017-07-24 15:30:00,52.9,52.96,52.74,52.8,1487962.0,39.0167,39.0609,38.8987,38.9429,1487962.0
2017-07-25 09:30:00,53.39,53.71,53.39,53.55,940664.0,39.3781,39.6141,39.3781,39.4961,940664.0
2017-07-25 10:00:00,53.55,53.57,53.36,53.43,879193.0,39.4961,39.5109,39.356,39.4076,879193.0
2017-07-25 10:30:00,53.43,53.52,53.28,53.51,620132.0,39.4076,39.474,39.297,39.4666,620132.0
2017-07-25 11:00:00,53.51,53.63,53.44,53.6,502334.0,39.4666,39.5551,39.415,39.533,502334.0
2017-07-25 11:30:00,53.59,53.63,53.48,53.55,312978.0,39.5256,39.5551,39.4445,39.4961,312978.0
2017-07-25 12:00:00,53.55,53.6,53.52,53.55,361479.0,39.4961,39.533,39.474,39.4961,361479.0
2017-07-25 12:30:00,53.55,53.57,53.35,53.38,227475.0,39.4961,39.5109,39.3486,39.3707,227475.0
2017-07-25 13:00:00,53.38,53.39,53.26,53.3,212941.0,39.3707,39.3781,39.2822,39.3117,212941.0
2017-07-25 13:30:00,53.29,53.32,53.19,53.23,262718.0,39.3043,39.3265,39.2306,39.2601,262718.0
2017-07-25 14:00:00,53.23,53.34,53.22,53.27,304008.0,39.2601,39.3412,39.2527,39.2896,304008.0
2017-07-25 14:30:00,53.27,53.27,53.17,53.21,285062.0,39.2896,39.2896,39.2158,39.2453,285062.0
2017-07-25 15:00:00,53.2,53.31,53.2,53.28,394131.0,39.238,39.3191,39.238,39.297,394131.0
2017-07-25 15:30:00,53.27,53.29,53.14,53.18,1235887.0,39.2896,39.3043,39.1937,39.2232,1235887.0
2017-07-26 09:30:00,53.36,53.5,53.04,53.15,681461.0,39.356,39.4592,39.1199,39.2011,681461.0
2017-07-26 10:00:00,53.16,53.29,53.07,53.11,404656.0,39.2085,39.3043,39.1421,39.1716,404656.0
2017-07-26 10:30:00,53.13,53.15,52.72,52.77,491036.0,39.1863,39.2011,38.8839,38.9208,491036.0
2017-07-26 11:00:00,52.77,52.81,52.71,52.75,269948.0,38.9208,38.9503,38.8766,38.9061,269948.0
2017-07-26 11:30:00,52.75,52.86,52.74,52.79,201186.0,38.9061,38.9872,38.8987,38.9356,201186.0
2017-07-26 12:00:00,52.78,52.91,52.76,52.84,175654.0,38.9282,39.0241,38.9134,38.9724,175654.0
2017-07-26 12:30:00,52.84,52.86,52.79,52.79,138005.0,38.9724,38.9872,38.9356,38.9356,138005.0
2017-07-26 13:00:00,52.79,52.83,52.75,52.76,181681.0,38.9356,38.9651,38.9061,38.9134,181681.0
2017-07-26 13:30:00,52.76,52.79,52.72,52.77,340897.0,38.9134,38.9356,38.8839,38.9208,340897.0
2017-07-26 14:00:00,52.78,52.88,52.67,52.75,579939.0,38.9282,39.0019,38.8471,38.9061,579939.0
2017-07-26 14:30:00,52.75,52.77,52.67,52.67,340694.0,38.9061,38.9208,38.8471,38.8471,340694.0
2017-07-26 15:00:00,52.66,52.67,52.45,52.52,491466.0,38.8397,38.8471,38.6848,38.7364,491466.0
2017-07-26 15:30:00,52.52,52.55,52.29,52.43,1051098.0,38.7364,38.7585,38.5668,38.67,1051098.0
2017-07-27 09:30:00,52.53,52.53,52.13,52.16,747375.0,38.7438,38.7438,38.4488,38.4709,747375.0
2017-07-27 10:00:00,52.15,52.4,52.14,52.39,504724.0,38.4635,38.6479,38.4561,38.6405,504724.0
2017-07-27 10:30:00,52.4,52.46,52.31,52.34,461918.0,38.6479,38.6922,38.5815,38.6037,461918.0
2017-07-27 11:00:00,52.35,52.35,51.98,52.14,434859.0,38.611,38.611,38.3381,38.4561,434859.0
2017-07-27 11:30:00,52.15,52.27,52.1,52.24,332184.0,38.4635,38.552,38.4266,38.5299,332184.0
2017-07-27 12:00:00,52.23,52.27,52.15,52.2,197002.0,38.5225,38.552,38.4635,38.5004,197002.0
2017-07-27 12:30:00,52.21,52.22,52.09,52.1,436702.0,38.5078,38.5152,38.4193,38.4266,436702.0
2017-07-27 13:00:00,52.1,52.19,51.99,52.06,499284.0,38.4266,38.493,38.3455,38.3971,499284.0
2017-07-27 13:30:00,52.06,52.12,51.92,51.99,388906.0,38.3971,38.4414,38.2939,38.3455,388906.0
2017-07-27 14:00:00,52.0,52.12,51.99,52.05,385245.0,38.3529,38.4414,38.3455,38.3898,385245.0
2017-07-27 14:30:00,52.04,52.19,51.99,52.18,335454.0,38.3824,38.493,38.3455,38.4857,335454.0
2017-07-27 15:00:00,52.18,52.37,52.12,52.34,488653.0,38.4857,38.6258,38.4414,38.6037,488653.0
2017-07-27 15:30:00,52.34,52.43,52.32,52.43,985320.0,38.6037,38.67,38.5889,38.67,985320.0
2017-07-28 09:30:00,52.4,52.6,52.29,52.37,611090.0,38.6479,38.7954,38.5668,38.6258,611090.0
2017-07-28 10:00:00,52.38,52.41,52.16,52.28,377125.0,38.6332,38.6553,38.4709,38.5594,377125.0
2017-07-28 10:30:00,52.28,52.4,52.24,52.26,784959.0,38.5594,38.6479,38.5299,38.5447,784959.0
2017-07-28 11:00:00,52.26,52.54,52.26,52.47,492030.0,38.5447,38.7512,38.5447,38.6995,492030.0
2017-07-28 11:30:00,52.48,52.53,52.45,52.48,252772.0,38.7069,38.7438,38.6848,38.7069,252772.0
2017-07-28 12:00:00,52.48,52.66,52.47,52.63,175966.0,38.7069,38.8397,38.6995,38.8176,175966.0
2017-07-28 12:30:00,52.63,52.64,52.58,52.62,221354.0,38.8176,38.8249,38.7807,38.8102,221354.0
2017-07-28 13:00:00,52.61,52.62,52.48,52.48,177225.0,38.8028,38.8102,38.7069,38.7069,177225.0
2017-07-28 13:30:00,52.48,52.52,52.47,52.51,147133.0,38.7069,38.7364,38.6995,38.729,147133.0
2017-07-28 14:00:00,52.52,52.63,52.52,52.63,198649.0,38.7364,38.8176,38.7364,38.8176,198649.0
2017-07-28 14:30:00,52.63,52.68,52.61,52.64,173834.0,38.8176,38.8544,38.8028,38.8249,173834.0
2017-07-28 15:00:00,52.64,52.69,52.61,52.66,252035.0,38.8249,38.8618,38.8028,38.8397,252035.0
2017-07-28 15:30:00,52.67,52.72,52.55,52.57,744406.0,38.8471,38.8839,38.7585,38.7733,744406.0
2017-07-31 09:30:00,52.68,52.88,52.68,52.84,454454.0,38.8544,39.0019,38.8544,38.9724,454454.0
2017-07-31 10:00:00,52.84,53.0,52.77,52.97,316079.0,38.9724,39.0904,38.9208,39.0683,316079.0
2017-07-31 10:30:00,52.98,52.99,52.87,52.96,269706.0,39.0757,39.0831,38.9946,39.0609,269706.0
2017-07-31 11:00:00,52.96,53.07,52.9,53.07,212587.0,39.0609,39.1421,39.0167,39.1421,212587.0
2017-07-31 11:30:00,53.06,53.07,52.99,52.99,189893.0,39.1347,39.1421,39.0831,39.0831,189893.0
2017-07-31 12:00:00,52.99,53.06,52.95,53.02,155250.0,39.0831,39.1347,39.0536,39.1052,155250.0
2017-07-31 12:30:00,53.03,53.05,53.0,53.03,157531.0,39.1126,39.1273,39.0904,39.1126,157531.0
2017-07-31 13:00:00,53.02,53.13,53.01,53.12,202618.0,39.1052,39.1863,39.0978,39.179,202618.0
2017-07-31 13:30:00,53.11,53.19,53.1,53.12,227659.0,39.1716,39.2306,39.1642,39.179,227659.0
2017-07-31 14:00:00,53.13,53.15,52.98,52.99,237841.0,39.1863,39.2011,39.0757,39.0831,237841.0
2017-07-31 14:30:00,53.0,53.0,52.87,52.89,282284.0,39.0904,39.0904,38.9946,39.0093,282284.0
2017-07-31 15:00:00,52.89,52.92,52.82,52.91,395188.0,39.0093,39.0314,38.9577,39.0241,395188.0
2017-07-31 15:30:00,52.92,52.98,52.75,52.78,887944.0,39.0314,39.0757,38.9061,38.9282,887944.0
2017-08-01 09:30:00,52.96,53.16,52.73,53.02,633163.0,39.0609,39.2085,38.8913,39.1052,633163.0
2017-08-01 10:00:00,53.02,53.18,52.65,52.68,626958.0,39.1052,39.2232,38.8323,38.8544,626958.0
2017-08-01 10:30:00,52.68,53.05,52.55,53.0,3609234.0,38.8544,39.1273,38.7585,39.0904,3609234.0
2017-08-01 11:00:00,53.0,53.06,52.55,52.66,1692288.0,39.0904,39.1347,38.7585,38.8397,1692288.0
2017-08-01 11:30:00,52.66,52.92,52.65,52.87,320380.0,38.8397,39.0314,38.8323,38.9946,320380.0
2017-08-01 12:00:00,52.88,52.98,52.87,52.88,175514.0,39.0019,39.0757,38.9946,39.0019,175514.0
2017-08-01 12:30:00,52.89,52.91,52.85,52.88,145387.0,39.0093,39.0241,38.9798,39.0019,145387.0
2017-08-01 13:00:00,52.87,52.91,52.82,52.83,156200.0,38.9946,39.0241,38.9577,38.9651,156200.0
2017-08-01 13:30:00,52.83,52.85,52.79,52.82,133183.0,38.9651,38.9798,38.9356,38.9577,133183.0
2017-08-01 14:00:00,52.82,52.87,52.81,52.87,128396.0,38.9577,38.9946,38.9503,38.9946,128396.0
2017-08-01 14:30:00,52.87,52.9,52.82,52.88,221971.0,38.9946,39.0167,38.9577,39.0019,221971.0
2017-08-01 15:00:00,52.88,52.89,52.78,52.85,295827.0,39.0019,39.0093,38.9282,38.9798,295827.0
2017-08-01 15:30:00,52.84,52.97,52.81,52.93,728136.0,38.9724,39.0683,38.9503,39.0388,728136.0
2017-08-02 09:30:00,52.77,53.0,52.77,52.93,222748.0,38.9208,39.0904,38.9208,39.0388,222748.0
2017-08-02 10:00:00,52.93,52.99,52.8,52.83,209892.0,39.0388,39.0831,38.9429,38.9651,209892.0
2017-08-02 10:30:00,52.82,52.82,52.63,52.78,247223.0,38.9577,38.9577,38.8176,38.9282,247223.0
2017-08-02 11:00:00,52.79,52.91,52.74,52.9,478073.0,38.9356,39.0241,38.8987,39.0167,478073.0
2017-08-02 11:30:00,52.89,52.91,52.76,52.76,219393.0,39.0093,39.0241,38.9134,38.9134,219393.0
2017-08-02 12:00:00,52.75,52.82,52.72,52.72,128865.0,38.9061,38.9577,38.8839,38.8839,128865.0
2017-08-02 12:30:00,52.72,52.8,52.71,52.79,99716.0,38.8839,38.9429,38.8766,38.9356,99716.0
2017-08-02 13:00:00,52.8,52.86,52.79,52.83,103128.0,38.9429,38.9872,38.9356,38.9651,103128.0
2017-08-02 13:30:00,52.84,52.91,52.81,52.91,165049.0,38.9724,39.0241,38.9503,39.0241,165049.0
2017-08-02 14:00:00,52.91,52.98,52.87,52.88,238850.0,39.0241,39.0757,38.9946,39.0019,238850.0
2017-08-02 14:30:00,52.87,52.99,52.87,52.97,145956.0,38.9946,39.0831,38.9946,39.0683,145956.0
2017-08-02 15:00:00,52.97,53.01,52.95,53.0,213981.0,39.0683,39.0978,39.0536,39.0904,213981.0
2017-08-02 15:30:00,53.01,53.03,52.94,53.01,600703.0,39.0978,39.1126,39.0462,39.0978,600703.0
2017-08-03 09:30:00,52.81,52.86,52.61,52.68,592170.0,38.9503,38.9872,38.8028,38.8544,592170.0
2017-08-03 10:00:00,52.67,52.8,52.63,52.8,292672.0,38.8471,38.9429,38.8176,38.9429,292672.0
2017-08-03 10:30:00,52.81,52.85,52.68,52.68,290966.0,38.9503,38.9798,38.8544,38.8544,290966.0
2017-08-03 11:00:00,52.68,52.73,52.57,52.58,203457.0,38.8544,38.8913,38.7733,38.7807,203457.0
2017-08-03 11:30:00,52.59,52.64,52.53,52.6,261728.0,38.788,38.8249,38.7438,38.7954,261728.0
2017-08-03 12:00:00,52.6,52.67,52.55,52.66,127231.0,38.7954,38.8471,38.7585,38.8397,127231.0
2017-08-03 12:30:00,52.65,52.7,52.62,52.67,107472.0,38.8323,38.8692,38.8102,38.8471,107472.0
2017-08-03 13:00:00,52.68,52.79,52.66,52.74,155986.0,38.8544,38.9356,38.8397,38.8987,155986.0
2017-08-03 13:30:00,52.75,52.83,52.71,52.81,129601.0,38.9061,38.9651,38.8766,38.9503,129601.0
2017-08-03 14:00:00,52.81,52.82,52.7,52.71,213070.0,38.9503,38.9577,38.8692,38.8766,213070.0
2017-08-03 14:30:00,52.7,52.72,52.66,52.69,139939.0,38.8692,38.8839,38.8397,38.8618,139939.0
2017-08-03 15:00:00,52.69,52.75,52.68,52.72,214666.0,38.8618,38.9061,38.8544,38.8839,214666.0
2017-08-03 15:30:00,52.72,52.72,52.61,52.69,621877.0,38.8839,38.8839,38.8028,38.8618,621877.0
2017-08-04 09:30:00,53.03,53.21,52.76,53.06,815066.0,39.1126,39.2453,38.9134,39.1347,815066.0
2017-08-04 10:00:00,53.05,53.23,53.03,53.2,286753.0,39.1273,39.2601,39.1126,39.238,286753.0
2017-08-04 10:30:00,53.2,53.35,53.19,53.3,320085.0,39.238,39.3486,39.2306,39.3117,320085.0
2017-08-04 11:00:00,53.3,53.38,53.24,53.36,243005.0,39.3117,39.3707,39.2675,39.356,243005.0
2017-08-04 11:30:00,53.36,53.44,53.33,53.41,307482.0,39.356,39.415,39.3338,39.3928,307482.0
2017-08-04 12:00:00,53.41,53.47,53.4,53.45,161043.0,39.3928,39.4371,39.3855,39.4223,161043.0
2017-08-04 12:30:00,53.44,53.45,53.38,53.43,266073.0,39.415,39.4223,39.3707,39.4076,266073.0
2017-08-04 13:00:00,53.42,53.43,53.37,53.43,190615.0,39.4002,39.4076,39.3633,39.4076,190615.0
2017-08-04 13:30:00,53.43,53.47,53.42,53.44,158342.0,39.4076,39.4371,39.4002,39.415,158342.0
2017-08-04 14:00:00,53.44,53.46,53.19,53.19,318132.0,39.415,39.4297,39.2306,39.2306,318132.0
2017-08-04 14:30:00,53.19,53.26,53.16,53.23,346474.0,39.2306,39.2822,39.2085,39.2601,346474.0
2017-08-04 15:00:00,53.23,53.25,53.12,53.14,185391.0,39.2601,39.2748,39.179,39.1937,185391.0
2017-08-04 15:30:00,53.14,53.16,53.1,53.12,785392.0,39.1937,39.2085,39.1642,39.179,785392.0
2017-08-07 09:30:00,53.15,53.24,53.02,53.06,341383.0,39.2011,39.2675,39.1052,39.1347,341383.0
2017-08-07 10:00:00,53.05,53.1,52.97,52.97,303072.0,39.1273,39.1642,39.0683,39.0683,303072.0
2017-08-07 10:30:00,52.97,53.06,52.94,53.05,202434.0,39.0683,39.1347,39.0462,39.1273,202434.0
2017-08-07 11:00:00,53.05,53.05,52.89,52.94,194793.0,39.1273,39.1273,39.0093,39.0462,194793.0
2017-08-07 11:30:00,52.93,53.01,52.88,52.94,169947.0,39.0388,39.0978,39.0019,39.0462,169947.0
2017-08-07 12:00:00,52.94,53.04,52.93,53.04,87947.0,39.0462,39.1199,39.0388,39.1199,87947.0
2017-08-07 12:30:00,53.04,53.07,53.01,53.05,113354.0,39.1199,39.1421,39.0978,39.1273,113354.0
2017-08-07 13:00:00,53.05,53.08,53.01,53.05,108614.0,39.1273,39.1495,39.0978,39.1273,108614.0
2017-08-07 13:30:00,53.06,53.06,52.99,53.03,94303.0,39.1347,39.1347,39.0831,39.1126,94303.0
2017-08-07 14:00:00,53.03,53.12,52.99,53.11,108808.0,39.1126,39.179,39.0831,39.1716,108808.0
2017-08-07 14:30:00,53.12,53.16,53.09,53.1,137024.0,39.179,39.2085,39.1568,39.1642,137024.0
2017-08-07 15:00:00,53.09,53.14,53.05,53.14,233296.0,39.1568,39.1937,39.1273,39.1937,233296.0
2017-08-07 15:30:00,53.12,53.13,53.07,53.09,743446.0,39.179,39.1863,39.1421,39.1568,743446.0
2017-08-08 09:30:00,53.0,53.09,52.9,53.06,338858.0,39.0904,39.1568,39.0167,39.1347,338858.0
2017-08-08 10:00:00,53.06,53.18,53.05,53.16,218902.0,39.1347,39.2232,39.1273,39.2085,218902.0
2017-08-08 10:30:00,53.16,53.38,53.1,53.36,252882.0,39.2085,39.3707,39.1642,39.356,252882.0
2017-08-08 11:00:00,53.36,53.51,53.36,53.47,440710.0,39.356,39.4666,39.356,39.4371,440710.0
2017-08-08 11:30:00,53.47,53.62,53.46,53.61,210636.0,39.4371,39.5477,39.4297,39.5404,210636.0
2017-08-08 12:00:00,53.6,53.65,53.43,53.45,182907.0,39.533,39.5699,39.4076,39.4223,182907.0
2017-08-08 12:30:00,53.45,53.48,53.25,53.25,62270.0,39.4223,39.4445,39.2748,39.2748,62270.0
2017-08-08 13:00:00,53.25,53.33,53.21,53.21,135254.0,39.2748,39.3338,39.2453,39.2453,135254.0
2017-08-08 13:30:00,53.21,53.28,53.14,53.25,117230.0,39.2453,39.297,39.1937,39.2748,117230.0
2017-08-08 14:00:00,53.25,53.31,53.22,53.28,94192.0,39.2748,39.3191,39.2527,39.297,94192.0
2017-08-08 14:30:00,53.28,53.37,53.23,53.25,194849.0,39.297,39.3633,39.2601,39.2748,194849.0
2017-08-08 15:00:00,53.25,53.31,53.17,53.21,191161.0,39.2748,39.3191,39.2158,39.2453,191161.0
2017-08-08 15:30:00,53.21,53.24,53.1,53.2,627657.0,39.2453,39.2675,39.1642,39.238,627657.0
2017-08-09 09:30:00,52.84,53.14,52.77,52.92,578458.0,38.9724,39.1937,38.9208,39.0314,578458.0
2017-08-09 10:00:00,52.92,52.97,52.78,52.96,220678.0,39.0314,39.0683,38.9282,39.0609,220678.0
2017-08-09 10:30:00,52.95,53.12,52.95,53.08,201217.0,39.0536,39.179,39.0536,39.1495,201217.0
2017-08-09 11:00:00,53.08,53.08,52.94,52.98,206199.0,39.1495,39.1495,39.0462,39.0757,206199.0
2017-08-09 11:30:00,52.99,53.15,52.98,53.12,193602.0,39.0831,39.2011,39.0757,39.179,193602.0
2017-08-09 12:00:00,53.12,53.14,53.04,53.09,161131.0,39.179,39.1937,39.1199,39.1568,161131.0
2017-08-09 12:30:00,53.09,53.11,53.02,53.05,135531.0,39.1568,39.1716,39.1052,39.1273,135531.0
2017-08-09 13:00:00,53.05,53.12,53.02,53.03,125801.0,39.1273,39.179,39.1052,39.1126,125801.0
2017-08-09 13:30:00,53.03,53.08,52.98,53.01,131220.0,39.1126,39.1495,39.0757,39.0978,131220.0
2017-08-09 14:00:00,53.01,53.06,52.98,53.02,203405.0,39.0978,39.1347,39.0757,39.1052,203405.0
2017-08-09 14:30:00,53.03,53.07,52.97,53.05,209650.0,39.1126,39.1421,39.0683,39.1273,209650.0
2017-08-09 15:00:00,53.06,53.11,52.99,53.1,227328.0,39.1347,39.1716,39.0831,39.1642,227328.0
2017-08-09 15:30:00,53.1,53.24,53.05,53.22,628549.0,39.1642,39.2675,39.1273,39.2527,628549.0
2017-08-10 09:30:00,52.9,53.03,52.76,52.86,490394.0,39.0167,39.1126,38.9134,38.9872,490394.0
2017-08-10 10:00:00,52.86,52.89,52.64,52.83,529558.0,38.9872,39.0093,38.8249,38.9651,529558.0
2017-08-10 10:30:00,52.82,52.85,52.72,52.77,301386.0,38.9577,38.9798,38.8839,38.9208,301386.0
2017-08-10 11:00:00,52.76,52.78,52.56,52.65,252236.0,38.9134,38.9282,38.7659,38.8323,252236.0
2017-08-10 11:30:00,52.65,52.78,52.62,52.72,208111.0,38.8323,38.9282,38.8102,38.8839,208111.0
2017-08-10 12:00:00,52.72,52.75,52.64,52.65,200250.0,38.8839,38.9061,38.8249,38.8323,200250.0
2017-08-10 12:30:00,52.65,52.75,52.61,52.73,197711.0,38.8323,38.9061,38.8028,38.8913,197711.0
2017-08-10 13:00:00,52.74,52.82,52.69,52.75,166791.0,38.8987,38.9577,38.8618,38.9061,166791.0
2017-08-10 13:30:00,52.76,52.77,52.64,52.67,109535.0,38.9134,38.9208,38.8249,38.8471,109535.0
2017-08-10 14:00:00,52.68,52.77,52.63,52.68,174367.0,38.8544,38.9208,38.8176,38.8544,174367.0
2017-08-10 14:30:00,52.69,52.8,52.65,52.68,247249.0,38.8618,38.9429,38.8323,38.8544,247249.0
2017-08-10 15:00:00,52.67,52.7,52.54,52.59,483973.0,38.8471,38.8692,38.7512,38.788,483973.0
2017-08-10 15:30:00,52.59,52.61,52.35,52.38,1025633.0,38.788,38.8028,38.611,38.6332,1025633.0
2017-08-11 09:30:00,52.4,52.6,52.08,52.09,546972.0,38.6479,38.7954,38.4119,38.4193,546972.0
2017-08-11 10:00:00,52.08,52.29,52.04,52.09,308578.0,38.4119,38.5668,38.3824,38.4193,308578.0
2017-08-11 10:30:00,52.09,52.2,52.08,52.11,225047.0,38.4193,38.5004,38.4119,38.434,225047.0
2017-08-11 11:00:00,52.11,52.18,52.03,52.04,228509.0,38.434,38.4857,38.375,38.3824,228509.0
2017-08-11 11:30:00,52.04,52.16,51.95,51.96,221200.0,38.3824,38.4709,38.316,38.3234,221200.0
2017-08-11 12:00:00,51.96,52.06,51.93,51.97,123843.0,38.3234,38.3971,38.3013,38.3308,123843.0
2017-08-11 12:30:00,51.96,52.03,51.96,51.98,96832.0,38.3234,38.375,38.3234,38.3381,96832.0
2017-08-11 13:00:00,51.97,52.07,51.95,51.98,186369.0,38.3308,38.4045,38.316,38.3381,186369.0
2017-08-11 13:30:00,51.99,52.02,51.92,51.94,104202.0,38.3455,38.3676,38.2939,38.3086,104202.0
2017-08-11 14:00:00,51.94,52.04,51.92,51.96,182338.0,38.3086,38.3824,38.2939,38.3234,182338.0
2017-08-11 14:30:00,51.97,51.98,51.87,51.89,209014.0,38.3308,38.3381,38.257,38.2718,209014.0
2017-08-11 15:00:00,51.9,52.0,51.87,51.99,325529.0,38.2791,38.3529,38.257,38.3455,325529.0
2017-08-11 15:30:00,51.98,52.13,51.95,52.06,884882.0,38.3381,38.4488,38.316,38.3971,884882.0
2017-08-14 09:30:00,52.28,52.71,52.28,52.68,476828.0,38.5594,38.8766,38.5594,38.8544,476828.0
2017-08-14 10:00:00,52.69,52.77,52.58,52.65,272499.0,38.8618,38.9208,38.7807,38.8323,272499.0
2017-08-14 10:30:00,52.64,52.83,52.63,52.81,151777.0,38.8249,38.9651,38.8176,38.9503,151777.0
2017-08-14 11:00:00,52.82,52.91,52.76,52.89,124287.0,38.9577,39.0241,38.9134,39.0093,124287.0
2017-08-14 11:30:00,52.89,52.97,52.83,52.91,150628.0,39.0093,39.0683,38.9651,39.0241,150628.0
2017-08-14 12:00:00,52.91,52.97,52.88,52.88,135114.0,39.0241,39.0683,39.0019,39.0019,135114.0
2017-08-14 12:30:00,52.88,52.9,52.76,52.78,128068.0,39.0019,39.0167,38.9134,38.9282,128068.0
2017-08-14 13:00:00,52.78,52.85,52.76,52.76,110783.0,38.9282,38.9798,38.9134,38.9134,110783.0
2017-08-14 13:30:00,52.76,52.87,52.74,52.86,118111.0,38.9134,38.9946,38.8987,38.9872,118111.0
2017-08-14 14:00:00,52.87,52.91,52.84,52.86,128908.0,38.9946,39.0241,38.9724,38.9872,128908.0
2017-08-14 14:30:00,52.86,52.9,52.77,52.77,223649.0,38.9872,39.0167,38.9208,38.9208,223649.0
2017-08-14 15:00:00,52.77,52.85,52.74,52.83,228522.0,38.9208,38.9798,38.8987,38.9651,228522.0
2017-08-14 15:30:00,52.83,52.84,52.75,52.76,778122.0,38.9651,38.9724,38.9061,38.9134,778122.0
2017-08-15 09:30:00,53.15,53.31,53.11,53.18,404911.0,39.2011,39.3191,39.1716,39.2232,404911.0
2017-08-15 10:00:00,53.19,53.2,53.01,53.1,179404.0,39.2306,39.238,39.0978,39.1642,179404.0
2017-08-15 10:30:00,53.09,53.11,53.0,53.0,147806.0,39.1568,39.1716,39.0904,39.0904,147806.0
2017-08-15 11:00:00,53.0,53.05,52.94,52.98,156737.0,39.0904,39.1273,39.0462,39.0757,156737.0
2017-08-15 11:30:00,52.98,53.02,52.94,52.96,111197.0,39.0757,39.1052,39.0462,39.0609,111197.0
2017-08-15 12:00:00,52.96,53.03,52.95,53.02,103738.0,39.0609,39.1126,39.0536,39.1052,103738.0
2017-08-15 12:30:00,53.01,53.03,52.96,52.98,92128.0,39.0978,39.1126,39.0609,39.0757,92128.0
2017-08-15 13:00:00,52.98,52.98,52.91,52.96,89729.0,39.0757,39.0757,39.0241,39.0609,89729.0
2017-08-15 13:30:00,52.95,52.97,52.88,52.93,112284.0,39.0536,39.0683,39.0019,39.0388,112284.0
2017-08-15 14:00:00,52.94,53.05,52.92,53.04,198569.0,39.0462,39.1273,39.0314,39.1199,198569.0
2017-08-15 14:30:00,53.04,53.08,53.01,53.08,113647.0,39.1199,39.1495,39.0978,39.1495,113647.0
2017-08-15 15:00:00,53.08,53.11,53.04,53.09,173337.0,39.1495,39.1716,39.1199,39.1568,173337.0
2017-08-15 15:30:00,53.09,53.12,52.97,52.99,579781.0,39.1568,39.179,39.0683,39.0831,579781.0
2017-08-16 09:30:00,53.11,53.21,53.04,53.11,302631.0,39.1716,39.2453,39.1199,39.1716,302631.0
2017-08-16 10:00:00,53.12,53.15,53.07,53.13,133639.0,39.179,39.2011,39.1421,39.1863,133639.0
2017-08-16 10:30:00,53.13,53.15,53.07,53.1,147963.0,39.1863,39.2011,39.1421,39.1642,147963.0
2017-08-16 11:00:00,53.11,53.14,53.0,53.03,153809.0,39.1716,39.1937,39.0904,39.1126,153809.0
2017-08-16 11:30:00,53.04,53.15,53.02,53.13,131046.0,39.1199,39.2011,39.1052,39.1863,131046.0
2017-08-16 12:00:00,53.13,53.19,53.12,53.14,101023.0,39.1863,39.2306,39.179,39.1937,101023.0
2017-08-16 12:30:00,53.14,53.16,53.02,53.03,204335.0,39.1937,39.2085,39.1052,39.1126,204335.0
2017-08-16 13:00:00,53.04,53.07,52.89,52.95,186247.0,39.1199,39.1421,39.0093,39.0536,186247.0
2017-08-16 13:30:00,52.94,52.94,52.87,52.9,119635.0,39.0462,39.0462,38.9946,39.0167,119635.0
2017-08-16 14:00:00,52.91,52.95,52.65,52.71,353985.0,39.0241,39.0536,38.8323,38.8766,353985.0
2017-08-16 14:30:00,52.7,52.81,52.68,52.78,230583.0,38.8692,38.9503,38.8544,38.9282,230583.0
2017-08-16 15:00:00,52.77,52.83,52.75,52.81,139870.0,38.9208,38.9651,38.9061,38.9503,139870.0
2017-08-16 15:30:00,52.8,52.87,52.79,52.85,420131.0,38.9429,38.9946,38.9356,38.9798,420131.0
2017-08-17 09:30:00,52.67,52.78,52.49,52.49,339433.0,38.8471,38.9282,38.7143,38.7143,339433.0
2017-08-17 10:00:00,52.49,52.59,52.23,52.33,377621.0,38.7143,38.788,38.5225,38.5963,377621.0
2017-08-17 10:30:00,52.32,52.47,52.21,52.23,415517.0,38.5889,38.6995,38.5078,38.5225,415517.0
2017-08-17 11:00:00,52.23,52.46,52.21,52.35,339990.0,38.5225,38.6922,38.5078,38.611,339990.0
2017-08-17 11:30:00,52.35,52.38,52.21,52.32,156322.0,38.611,38.6332,38.5078,38.5889,156322.0
2017-08-17 12:00:00,52.31,52.37,52.17,52.21,169441.0,38.5815,38.6258,38.4783,38.5078,169441.0
2017-08-17 12:30:00,52.21,52.23,52.01,52.07,209818.0,38.5078,38.5225,38.3603,38.4045,209818.0
2017-08-17 13:00:00,52.07,52.07,51.92,51.97,302946.0,38.4045,38.4045,38.2939,38.3308,302946.0
2017-08-17 13:30:00,51.97,52.04,51.92,52.01,226632.0,38.3308,38.3824,38.2939,38.3603,226632.0
2017-08-17 14:00:00,52.01,52.03,51.87,51.97,275046.0,38.3603,38.375,38.257,38.3308,275046.0
2017-08-17 14:30:00,51.97,52.03,51.86,52.03,273659.0,38.3308,38.375,38.2496,38.375,273659.0
2017-08-17 15:00:00,52.03,52.03,51.83,51.88,411301.0,38.375,38.375,38.2275,38.2644,411301.0
2017-08-17 15:30:00,51.87,51.95,51.68,51.73,1006770.0,38.257,38.316,38.1169,38.1538,1006770.0
2017-08-18 09:30:00,51.56,51.63,51.38,51.51,842802.0,38.0284,38.08,37.8956,37.9915,842802.0
2017-08-18 10:00:00,51.52,51.72,51.51,51.56,394397.0,37.9989,38.1464,37.9915,38.0284,394397.0
2017-08-18 10:30:00,51.55,51.6,51.44,51.46,261167.0,38.021,38.0579,37.9399,37.9546,261167.0
2017-08-18 11:00:00,51.47,51.84,51.47,51.81,376790.0,37.962,38.2349,37.962,38.2128,376790.0
2017-08-18 11:30:00,51.81,51.84,51.74,51.8,398306.0,38.2128,38.2349,38.1611,38.2054,398306.0
2017-08-18 12:00:00,51.81,51.84,51.74,51.82,184699.0,38.2128,38.2349,38.1611,38.2201,184699.0
2017-08-18 12:30:00,51.82,51.95,51.77,51.83,379142.0,38.2201,38.316,38.1833,38.2275,379142.0
2017-08-18 13:00:00,51.84,51.93,51.75,51.78,184324.0,38.2349,38.3013,38.1685,38.1906,184324.0
2017-08-18 13:30:00,51.79,51.83,51.72,51.73,147569.0,38.198,38.2275,38.1464,38.1538,147569.0
2017-08-18 14:00:00,51.74,51.81,51.72,51.77,166297.0,38.1611,38.2128,38.1464,38.1833,166297.0
2017-08-18 14:30:00,51.77,51.81,51.72,51.75,141006.0,38.1833,38.2128,38.1464,38.1685,141006.0
2017-08-18 15:00:00,51.75,51.83,51.71,51.73,193744.0,38.1685,38.2275,38.139,38.1538,193744.0
2017-08-18 15:30:00,51.73,51.82,51.65,51.67,524611.0,38.1538,38.2201,38.0947,38.1095,524611.0
2017-08-21 09:30:00,51.68,51.71,51.55,51.59,277177.0,38.1169,38.139,38.021,38.0505,277177.0
2017-08-21 10:00:00,51.59,51.65,51.43,51.46,524012.0,38.0505,38.0947,37.9325,37.9546,524012.0
2017-08-21 10:30:00,51.45,51.63,51.45,51.6,182346.0,37.9472,38.08,37.9472,38.0579,182346.0
2017-08-21 11:00:00,51.61,51.79,51.57,51.7,434029.0,38.0652,38.198,38.0357,38.1316,434029.0
2017-08-21 11:30:00,51.71,51.79,51.67,51.76,267997.0,38.139,38.198,38.1095,38.1759,267997.0
2017-08-21 12:00:00,51.76,51.84,51.68,51.84,224734.0,38.1759,38.2349,38.1169,38.2349,224734.0
2017-08-21 12:30:00,51.84,51.86,51.71,51.71,161629.0,38.2349,38.2496,38.139,38.139,161629.0
2017-08-21 13:00:00,51.72,51.73,51.65,51.66,289347.0,38.1464,38.1538,38.0947,38.1021,289347.0
2017-08-21 13:30:00,51.65,51.67,51.54,51.58,227884.0,38.0947,38.1095,38.0136,38.0431,227884.0
2017-08-21 14:00:00,51.59,51.64,51.57,51.62,141440.0,38.0505,38.0874,38.0357,38.0726,141440.0
2017-08-21 14:30:00,51.63,51.68,51.61,51.66,223194.0,38.08,38.1169,38.0652,38.1021,223194.0
2017-08-21 15:00:00,51.66,51.74,51.63,51.73,181086.0,38.1021,38.1611,38.08,38.1538,181086.0
2017-08-21 15:30:00,51.73,51.78,51.63,51.66,650736.0,38.1538,38.1906,38.08,38.1021,650736.0
2017-08-22 09:30:00,51.73,51.94,51.67,51.93,270443.0,38.1538,38.3086,38.1095,38.3013,270443.0
2017-08-22 10:00:00,51.93,51.98,51.86,51.87,163143.0,38.3013,38.3381,38.2496,38.257,163143.0
2017-08-22 10:30:00,51.87,51.88,51.79,51.84,124530.0,38.257,38.2644,38.198,38.2349,124530.0
2017-08-22 11:00:00,51.84,51.87,51.72,51.74,127558.0,38.2349,38.257,38.1464,38.1611,127558.0
2017-08-22 11:30:00,51.74,51.84,51.71,51.81,139940.0,38.1611,38.2349,38.139,38.2128,139940.0
2017-08-22 12:00:00,51.81,51.86,51.75,51.76,109566.0,38.2128,38.2496,38.1685,38.1759,109566.0
2017-08-22 12:30:00,51.76,51.85,51.75,51.83,135146.0,38.1759,38.2423,38.1685,38.2275,135146.0
2017-08-22 13:00:00,51.83,51.88,51.83,51.86,135852.0,38.2275,38.2644,38.2275,38.2496,135852.0
2017-08-22 13:30:00,51.85,51.86,51.79,51.83,82829.0,38.2423,38.2496,38.198,38.2275,82829.0
2017-08-22 14:00:00,51.83,51.84,51.75,51.79,125082.0,38.2275,38.2349,38.1685,38.198,125082.0
2017-08-22 14:30:00,51.8,51.87,51.79,51.85,148699.0,38.2054,38.257,38.198,38.2423,148699.0
2017-08-22 15:00:00,51.85,51.91,51.81,51.9,213053.0,38.2423,38.2865,38.2128,38.2791,213053.0
2017-08-22 15:30:00,51.9,52.06,51.88,51.94,546641.0,38.2791,38.3971,38.2644,38.3086,546641.0
2017-08-23 09:30:00,51.66,51.81,51.59,51.81,493001.0,38.1021,38.2128,38.0505,38.2128,493001.0
2017-08-23 10:00:00,51.81,51.83,51.66,51.8,574305.0,38.2128,38.2275,38.1021,38.2054,574305.0
2017-08-23 10:30:00,51.8,51.9,51.75,51.85,153956.0,38.2054,38.2791,38.1685,38.2423,153956.0
2017-08-23 11:00:00,51.85,51.99,51.83,51.97,139968.0,38.2423,38.3455,38.2275,38.3308,139968.0
2017-08-23 11:30:00,51.97,52.05,51.94,52.02,79002.0,38.3308,38.3898,38.3086,38.3676,79002.0
2017-08-23 12:00:00,52.01,52.07,52.0,52.05,67914.0,38.3603,38.4045,38.3529,38.3898,67914.0
2017-08-23 12:30:00,52.05,52.06,51.95,51.96,52605.0,38.3898,38.3971,38.316,38.3234,52605.0
2017-08-23 13:00:00,51.96,52.0,51.9,51.94,96491.0,38.3234,38.3529,38.2791,38.3086,96491.0
2017-08-23 13:30:00,51.95,51.96,51.89,51.96,153912.0,38.316,38.3234,38.2718,38.3234,153912.0
2017-08-23 14:00:00,51.96,52.0,51.93,51.96,106323.0,38.3234,38.3529,38.3013,38.3234,106323.0
2017-08-23 14:30:00,51.96,51.97,51.9,51.9,120705.0,38.3234,38.3308,38.2791,38.2791,120705.0
2017-08-23 15:00:00,51.91,51.97,51.9,51.96,122985.0,38.2865,38.3308,38.2791,38.3234,122985.0
2017-08-23 15:30:00,51.96,51.99,51.8,51.82,526269.0,38.3234,38.3455,38.2054,38.2201,526269.0
2017-08-24 09:30:00,52.01,52.01,51.74,51.79,228226.0,38.3603,38.3603,38.1611,38.198,228226.0
2017-08-24 10:00:00,51.78,51.94,51.77,51.91,156555.0,38.1906,38.3086,38.1833,38.2865,156555.0
2017-08-24 10:30:00,51.91,52.07,51.9,52.07,100640.0,38.2865,38.4045,38.2791,38.4045,100640.0
2017-08-24 11:00:00,52.07,52.11,51.9,51.95,148858.0,38.4045,38.434,38.2791,38.316,148858.0
2017-08-24 11:30:00,51.94,51.95,51.86,51.91,112831.0,38.3086,38.316,38.2496,38.2865,112831.0
2017-08-24 12:00:00,51.92,52.01,51.91,51.98,98123.0,38.2939,38.3603,38.2865,38.3381,98123.0
2017-08-24 12:30:00,51.98,52.0,51.86,51.86,64287.0,38.3381,38.3529,38.2496,38.2496,64287.0
2017-08-24 13:00:00,51.86,51.96,51.83,51.92,87523.0,38.2496,38.3234,38.2275,38.2939,87523.0
2017-08-24 13:30:00,51.92,51.93,51.87,51.88,84288.0,38.2939,38.3013,38.257,38.2644,84288.0
2017-08-24 14:00:00,51.87,51.91,51.84,51.85,163086.0,38.257,38.2865,38.2349,38.2423,163086.0
2017-08-24 14:30:00,51.84,51.91,51.84,51.9,101924.0,38.2349,38.2865,38.2349,38.2791,101924.0
2017-08-24 15:00:00,51.9,51.92,51.84,51.88,184218.0,38.2791,38.2939,38.2349,38.2644,184218.0
2017-08-24 15:30:00,51.89,51.92,51.81,51.86,399175.0,38.2718,38.2939,38.2128,38.2496,399175.0
2017-08-25 09:30:00,52.09,52.41,51.98,52.36,314727.0,38.4193,38.6553,38.3381,38.6184,314727.0
2017-08-25 10:00:00,52.36,52.36,52.24,52.32,248425.0,38.6184,38.6184,38.5299,38.5889,248425.0
2017-08-25 10:30:00,52.32,52.34,52.23,52.28,126838.0,38.5889,38.6037,38.5225,38.5594,126838.0
2017-08-25 11:00:00,52.28,52.28,52.13,52.17,142045.0,38.5594,38.5594,38.4488,38.4783,142045.0
2017-08-25 11:30:00,52.16,52.23,52.1,52.1,140534.0,38.4709,38.5225,38.4266,38.4266,140534.0
2017-08-25 12:00:00,52.1,52.19,52.09,52.15,96080.0,38.4266,38.493,38.4193,38.4635,96080.0
2017-08-25 12:30:00,52.15,52.16,52.1,52.13,73849.0,38.4635,38.4709,38.4266,38.4488,73849.0
2017-08-25 13:00:00,52.13,52.19,52.11,52.18,79168.0,38.4488,38.493,38.434,38.4857,79168.0
2017-08-25 13:30:00,52.18,52.21,52.13,52.14,103518.0,38.4857,38.5078,38.4488,38.4561,103518.0
2017-08-25 14:00:00,52.15,52.28,52.14,52.28,132818.0,38.4635,38.5594,38.4561,38.5594,132818.0
2017-08-25 14:30:00,52.27,52.29,52.23,52.23,89086.0,38.552,38.5668,38.5225,38.5225,89086.0
2017-08-25 15:00:00,52.23,52.31,52.2,52.27,178126.0,38.5225,38.5815,38.5004,38.552,178126.0
2017-08-25 15:30:00,52.27,52.27,52.07,52.08,514065.0,38.552,38.552,38.4045,38.4119,514065.0
2017-08-28 09:30:00,52.16,52.29,52.07,52.15,186016.0,38.4709,38.5668,38.4045,38.4635,186016.0
2017-08-28 10:00:00,52.16,52.17,52.03,52.04,143713.0,38.4709,38.4783,38.375,38.3824,143713.0
2017-08-28 10:30:00,52.04,52.08,51.98,52.04,92584.0,38.3824,38.4119,38.3381,38.3824,92584.0
2017-08-28 11:00:00,52.03,52.06,51.92,51.93,120866.0,38.375,38.3971,38.2939,38.3013,120866.0
2017-08-28 11:30:00,51.93,52.0,51.9,51.98,97507.0,38.3013,38.3529,38.2791,38.3381,97507.0
2017-08-28 12:00:00,51.98,51.98,51.83,51.87,87748.0,38.3381,38.3381,38.2275,38.257,87748.0
2017-08-28 12:30:00,51.88,51.92,51.85,51.88,77501.0,38.2644,38.2939,38.2423,38.2644,77501.0
2017-08-28 13:00:00,51.89,51.94,51.86,51.87,99648.0,38.2718,38.3086,38.2496,38.257,99648.0
2017-08-28 13:30:00,51.86,51.88,51.81,51.85,101115.0,38.2496,38.2644,38.2128,38.2423,101115.0
2017-08-28 14:00:00,51.86,51.86,51.77,51.8,136730.0,38.2496,38.2496,38.1833,38.2054,136730.0
2017-08-28 14:30:00,51.79,51.81,51.75,51.78,110930.0,38.198,38.2128,38.1685,38.1906,110930.0
2017-08-28 15:00:00,51.78,51.9,51.77,51.89,131877.0,38.1906,38.2791,38.1833,38.2718,131877.0
2017-08-28 15:30:00,51.89,51.97,51.87,51.96,405733.0,38.2718,38.3308,38.257,38.3234,405733.0
2017-08-29 09:30:00,51.36,51.43,51.17,51.3,705111.0,37.8809,37.9325,37.7407,37.8366,705111.0
2017-08-29 10:00:00,51.3,51.3,51.17,51.29,419390.0,37.8366,37.8366,37.7407,37.8292,419390.0
2017-08-29 10:30:00,51.3,51.49,51.3,51.37,687479.0,37.8366,37.9767,37.8366,37.8882,687479.0
2017-08-29 11:00:00,51.36,51.42,51.28,51.32,531942.0,37.8809,37.9251,37.8219,37.8514,531942.0
2017-08-29 11:30:00,51.31,51.38,51.26,51.33,309804.0,37.844,37.8956,37.8071,37.8587,309804.0
2017-08-29 12:00:00,51.32,51.35,51.22,51.29,186453.0,37.8514,37.8735,37.7776,37.8292,186453.0
2017-08-29 12:30:00,51.29,51.42,51.28,51.41,128170.0,37.8292,37.9251,37.8219,37.9177,128170.0
2017-08-29 13:00:00,51.41,51.49,51.35,51.48,157742.0,37.9177,37.9767,37.8735,37.9694,157742.0
2017-08-29 13:30:00,51.48,51.49,51.41,51.43,119920.0,37.9694,37.9767,37.9177,37.9325,119920.0
2017-08-29 14:00:00,51.43,51.47,51.4,51.44,151317.0,37.9325,37.962,37.9104,37.9399,151317.0
2017-08-29 14:30:00,51.43,51.57,51.43,51.55,398742.0,37.9325,38.0357,37.9325,38.021,398742.0
2017-08-29 15:00:00,51.56,51.63,51.53,51.59,174886.0,38.0284,38.08,38.0062,38.0505,174886.0
2017-08-29 15:30:00,51.59,51.6,51.47,51.5,505114.0,38.0505,38.0579,37.962,37.9841,505114.0
2017-08-30 09:30:00,51.53,51.72,51.48,51.69,205832.0,38.0062,38.1464,37.9694,38.1242,205832.0
2017-08-30 10:00:00,51.69,51.71,51.62,51.67,198102.0,38.1242,38.139,38.0726,38.1095,198102.0
2017-08-30 10:30:00,51.67,51.75,51.58,51.72,404492.0,38.1095,38.1685,38.0431,38.1464,404492.0
2017-08-30 11:00:00,51.72,51.79,51.69,51.74,257474.0,38.1464,38.198,38.1242,38.1611,257474.0
2017-08-30 11:30:00,51.75,51.76,51.66,51.67,137759.0,38.1685,38.1759,38.1021,38.1095,137759.0
2017-08-30 12:00:00,51.68,51.68,51.62,51.66,114363.0,38.1169,38.1169,38.0726,38.1021,114363.0
2017-08-30 12:30:00,51.66,51.74,51.66,51.74,76866.0,38.1021,38.1611,38.1021,38.1611,76866.0
2017-08-30 13:00:00,51.74,51.78,51.7,51.77,106984.0,38.1611,38.1906,38.1316,38.1833,106984.0
2017-08-30 13:30:00,51.77,51.78,51.72,51.74,190658.0,38.1833,38.1906,38.1464,38.1611,190658.0
2017-08-30 14:00:00,51.74,51.74,51.6,51.62,120991.0,38.1611,38.1611,38.0579,38.0726,120991.0
2017-08-30 14:30:00,51.62,51.67,51.61,51.66,134668.0,38.0726,38.1095,38.0652,38.1021,134668.0
2017-08-30 15:00:00,51.66,51.67,51.55,51.62,149652.0,38.1021,38.1095,38.021,38.0726,149652.0
2017-08-30 15:30:00,51.62,51.64,51.51,51.59,525639.0,38.0726,38.0874,37.9915,38.0505,525639.0
2017-08-31 09:30:00,51.82,51.87,51.7,51.75,267934.0,38.2201,38.257,38.1316,38.1685,267934.0
2017-08-31 10:00:00,51.74,51.82,51.62,51.63,219143.0,38.1611,38.2201,38.0726,38.08,219143.0
2017-08-31 10:30:00,51.63,51.63,51.45,51.54,384139.0,38.08,38.08,37.9472,38.0136,384139.0
2017-08-31 11:00:00,51.54,51.58,51.49,51.5,227704.0,38.0136,38.0431,37.9767,37.9841,227704.0
2017-08-31 11:30:00,51.5,51.5,51.39,51.4,159327.0,37.9841,37.9841,37.903,37.9104,159327.0
2017-08-31 12:00:00,51.4,51.41,51.34,51.36,172905.0,37.9104,37.9177,37.8661,37.8809,172905.0
2017-08-31 12:30:00,51.36,51.39,51.33,51.36,143484.0,37.8809,37.903,37.8587,37.8809,143484.0
2017-08-31 13:00:00,51.35,51.38,51.27,51.3,124136.0,37.8735,37.8956,37.8145,37.8366,124136.0
2017-08-31 13:30:00,51.3,51.34,51.26,51.3,104865.0,37.8366,37.8661,37.8071,37.8366,104865.0
2017-08-31 14:00:00,51.3,51.32,51.23,51.25,155600.0,37.8366,37.8514,37.785,37.7997,155600.0
2017-08-31 14:30:00,51.25,51.32,51.25,51.31,178210.0,37.7997,37.8514,37.7997,37.844,178210.0
2017-08-31 15:00:00,51.32,51.32,51.19,51.29,290336.0,37.8514,37.8514,37.7555,37.8292,290336.0
2017-08-31 15:30:00,51.29,51.33,51.2,51.25,1304953.0,37.8292,37.8587,37.7628,37.7997,1304953.0
2017-09-01 09:30:00,51.38,51.67,51.24,51.67,425275.0,37.8956,38.1095,37.7923,38.1095,425275.0
2017-09-01 10:00:00,51.68,51.87,51.68,51.85,315383.0,38.1169,38.257,38.1169,38.2423,315383.0
2017-09-01 10:30:00,51.85,51.87,51.78,51.82,270736.0,38.2423,38.257,38.1906,38.2201,270736.0
2017-09-01 11:00:00,51.81,51.91,51.77,51.8,169980.0,38.2128,38.2865,38.1833,38.2054,169980.0
2017-09-01 11:30:00,51.8,51.87,51.76,51.87,104054.0,38.2054,38.257,38.1759,38.257,104054.0
2017-09-01 12:00:00,51.86,51.9,51.81,51.82,79172.0,38.2496,38.2791,38.2128,38.2201,79172.0
2017-09-01 12:30:00,51.81,51.9,51.78,51.89,68009.0,38.2128,38.2791,38.1906,38.2718,68009.0
2017-09-01 13:00:00,51.9,51.95,51.88,51.91,91969.0,38.2791,38.316,38.2644,38.2865,91969.0
2017-09-01 13:30:00,51.91,51.92,51.86,51.86,64093.0,38.2865,38.2939,38.2496,38.2496,64093.0
2017-09-01 14:00:00,51.86,51.87,51.72,51.75,131875.0,38.2496,38.257,38.1464,38.1685,131875.0
2017-09-01 14:30:00,51.74,51.79,51.73,51.74,256767.0,38.1611,38.198,38.1538,38.1611,256767.0
2017-09-01 15:00:00,51.74,51.75,51.68,51.69,162527.0,38.1611,38.1685,38.1169,38.1242,162527.0
2017-09-01 15:30:00,51.7,51.73,51.66,51.66,726140.0,38.1316,38.1538,38.1021,38.1021,726140.0
2017-09-05 09:30:00,51.39,51.44,51.17,51.24,541881.0,37.903,37.9399,37.7407,37.7923,541881.0
2017-09-05 10:00:00,51.24,51.28,51.11,51.12,337830.0,37.7923,37.8219,37.6965,37.7038,337830.0
2017-09-05 10:30:00,51.11,51.14,50.96,51.03,492268.0,37.6965,37.7186,37.5858,37.6375,492268.0
2017-09-05 11:00:00,51.03,51.09,50.98,51.02,264425.0,37.6375,37.6817,37.6006,37.6301,264425.0
2017-09-05 11:30:00,51.02,51.13,51.01,51.1,246006.0,37.6301,37.7112,37.6227,37.6891,246006.0
2017-09-05 12:00:00,51.09,51.1,50.83,50.84,204178.0,37.6817,37.6891,37.49,37.4973,204178.0
2017-09-05 12:30:00,50.83,50.87,50.75,50.77,379895.0,37.49,37.5195,37.4309,37.4457,379895.0
2017-09-05 13:00:00,50.77,50.83,50.64,50.79,366703.0,37.4457,37.49,37.3498,37.4604,366703.0
2017-09-05 13:30:00,50.79,50.83,50.72,50.82,311672.0,37.4604,37.49,37.4088,37.4826,311672.0
2017-09-05 14:00:00,50.81,50.88,50.8,50.85,311469.0,37.4752,37.5268,37.4678,37.5047,311469.0
2017-09-05 14:30:00,50.85,50.91,50.77,50.8,348983.0,37.5047,37.549,37.4457,37.4678,348983.0
2017-09-05 15:00:00,50.8,50.83,50.71,50.82,445306.0,37.4678,37.49,37.4014,37.4826,445306.0
2017-09-05 15:30:00,50.82,50.91,50.8,50.89,972143.0,37.4826,37.549,37.4678,37.5342,972143.0
2017-09-06 09:30:00,51.05,51.22,50.98,51.12,367315.0,37.6522,37.7776,37.6006,37.7038,367315.0
2017-09-06 10:00:00,51.11,51.19,51.08,51.16,224570.0,37.6965,37.7555,37.6743,37.7333,224570.0
2017-09-06 10:30:00,51.16,51.2,51.01,51.08,254202.0,37.7333,37.7628,37.6227,37.6743,254202.0
2017-09-06 11:00:00,51.08,51.14,50.96,51.02,193974.0,37.6743,37.7186,37.5858,37.6301,193974.0
2017-09-06 11:30:00,51.01,51.04,50.84,50.88,120696.0,37.6227,37.6448,37.4973,37.5268,120696.0
2017-09-06 12:00:00,50.89,50.89,50.78,50.81,160658.0,37.5342,37.5342,37.4531,37.4752,160658.0
2017-09-06 12:30:00,50.82,51.0,50.74,50.99,266906.0,37.4826,37.6153,37.4236,37.608,266906.0
2017-09-06 13:00:00,50.98,51.13,50.98,51.1,194447.0,37.6006,37.7112,37.6006,37.6891,194447.0
2017-09-06 13:30:00,51.11,51.13,51.06,51.07,93620.0,37.6965,37.7112,37.6596,37.667,93620.0
2017-09-06 14:00:00,51.06,51.17,51.06,51.12,161712.0,37.6596,37.7407,37.6596,37.7038,161712.0
2017-09-06 14:30:00,51.12,51.16,51.06,51.1,162895.0,37.7038,37.7333,37.6596,37.6891,162895.0
2017-09-06 15:00:00,51.1,51.12,51.04,51.07,198565.0,37.6891,37.7038,37.6448,37.667,198565.0
2017-09-06 15:30:00,51.08,51.08,50.87,50.92,593906.0,37.6743,37.6743,37.5195,37.5563,593906.0
2017-09-07 09:30:00,50.89,50.99,50.57,50.59,555926.0,37.5342,37.608,37.2982,37.3129,555926.0
2017-09-07 10:00:00,50.59,50.6,50.04,50.05,478053.0,37.3129,37.3203,36.9073,36.9147,478053.0
2017-09-07 10:30:00,50.05,50.16,49.98,50.09,713353.0,36.9147,36.9958,36.863,36.9442,713353.0
2017-09-07 11:00:00,50.09,50.18,49.68,49.69,589847.0,36.9442,37.0105,36.6418,36.6491,589847.0
2017-09-07 11:30:00,49.68,49.79,49.53,49.56,550366.0,36.6418,36.7229,36.5311,36.5533,550366.0
2017-09-07 12:00:00,49.56,49.77,49.55,49.72,385776.0,36.5533,36.7081,36.5459,36.6713,385776.0
2017-09-07 12:30:00,49.73,49.88,49.69,49.84,252128.0,36.6786,36.7893,36.6491,36.7598,252128.0
2017-09-07 13:00:00,49.84,49.88,49.72,49.72,204059.0,36.7598,36.7893,36.6713,36.6713,204059.0
2017-09-07 13:30:00,49.72,49.85,49.71,49.85,194731.0,36.6713,36.7671,36.6639,36.7671,194731.0
2017-09-07 14:00:00,49.85,49.9,49.76,49.84,188684.0,36.7671,36.804,36.7008,36.7598,188684.0
2017-09-07 14:30:00,49.84,49.94,49.82,49.91,209633.0,36.7598,36.8335,36.745,36.8114,209633.0
2017-09-07 15:00:00,49.91,49.93,49.82,49.84,278687.0,36.8114,36.8262,36.745,36.7598,278687.0
2017-09-07 15:30:00,49.84,49.89,49.77,49.86,1016772.0,36.7598,36.7966,36.7081,36.7745,1016772.0
2017-09-08 09:30:00,49.75,50.13,49.7,50.05,491570.0,36.6934,36.9737,36.6565,36.9147,491570.0
2017-09-08 10:00:00,50.05,50.24,50.04,50.22,350212.0,36.9147,37.0548,36.9073,37.04,350212.0
2017-09-08 10:30:00,50.21,50.36,50.16,50.28,295729.0,37.0327,37.1433,36.9958,37.0843,295729.0
2017-09-08 11:00:00,50.29,50.36,50.05,50.14,225258.0,37.0917,37.1433,36.9147,36.981,225258.0
2017-09-08 11:30:00,50.13,50.17,50.04,50.05,367235.0,36.9737,37.0032,36.9073,36.9147,367235.0
2017-09-08 12:00:00,50.05,50.13,49.99,50.09,424283.0,36.9147,36.9737,36.8704,36.9442,424283.0
2017-09-08 12:30:00,50.1,50.11,50.05,50.09,209894.0,36.9515,36.9589,36.9147,36.9442,209894.0
2017-09-08 13:00:00,50.09,50.09,49.94,49.96,166075.0,36.9442,36.9442,36.8335,36.8483,166075.0
2017-09-08 13:30:00,49.96,50.04,49.95,50.0,210368.0,36.8483,36.9073,36.8409,36.8778,210368.0
2017-09-08 14:00:00,50.0,50.18,49.98,50.17,424543.0,36.8778,37.0105,36.863,37.0032,424543.0
2017-09-08 14:30:00,50.17,50.21,50.06,50.08,193619.0,37.0032,37.0327,36.922,36.9368,193619.0
2017-09-08 15:00:00,50.08,50.09,49.93,49.94,290947.0,36.9368,36.9442,36.8262,36.8335,290947.0
2017-09-08 15:30:00,49.94,50.01,49.89,49.98,976913.0,36.8335,36.8852,36.7966,36.863,976913.0
2017-09-11 09:30:00,50.54,50.74,50.4,50.58,440462.0,37.2761,37.4236,37.1728,37.3056,440462.0
2017-09-11 10:00:00,50.57,50.69,50.54,50.59,314440.0,37.2982,37.3867,37.2761,37.3129,314440.0
2017-09-11 10:30:00,50.59,50.7,50.58,50.66,170276.0,37.3129,37.3941,37.3056,37.3646,170276.0
2017-09-11 11:00:00,50.67,50.85,50.64,50.78,320009.0,37.3719,37.5047,37.3498,37.4531,320009.0
2017-09-11 11:30:00,50.79,50.94,50.78,50.9,285639.0,37.4604,37.5711,37.4531,37.5416,285639.0
2017-09-11 12:00:00,50.89,51.0,50.81,50.99,298227.0,37.5342,37.6153,37.4752,37.608,298227.0
2017-09-11 12:30:00,50.99,51.06,50.93,50.94,159403.0,37.608,37.6596,37.5637,37.5711,159403.0
2017-09-11 13:00:00,50.94,51.0,50.93,50.96,128958.0,37.5711,37.6153,37.5637,37.5858,128958.0
2017-09-11 13:30:00,50.96,51.01,50.91,50.94,155320.0,37.5858,37.6227,37.549,37.5711,155320.0
2017-09-11 14:00:00,50.94,50.95,50.81,50.87,259789.0,37.5711,37.5785,37.4752,37.5195,259789.0
2017-09-11 14:30:00,50.88,50.91,50.83,50.83,226605.0,37.5268,37.549,37.49,37.49,226605.0
2017-09-11 15:00:00,50.83,50.92,50.82,50.91,301010.0,37.49,37.5563,37.4826,37.549,301010.0
2017-09-11 15:30:00,50.91,50.92,50.82,50.87,764676.0,37.549,37.5563,37.4826,37.5195,764676.0
2017-09-12 09:30:00,51.14,51.54,51.1,51.46,482570.0,37.7186,38.0136,37.6891,37.9546,482570.0
2017-09-12 10:00:00,51.45,51.59,51.42,51.55,288650.0,37.9472,38.0505,37.9251,38.021,288650.0
2017-09-12 10:30:00,51.56,51.7,51.54,51.63,293445.0,38.0284,38.1316,38.0136,38.08,293445.0
2017-09-12 11:00:00,51.63,51.64,51.56,51.62,194256.0,38.08,38.0874,38.0284,38.0726,194256.0
2017-09-12 11:30:00,51.61,51.83,51.61,51.78,181031.0,38.0652,38.2275,38.0652,38.1906,181031.0
2017-09-12 12:00:00,51.78,51.88,51.77,51.84,236715.0,38.1906,38.2644,38.1833,38.2349,236715.0
2017-09-12 12:30:00,51.84,51.91,51.83,51.85,202190.0,38.2349,38.2865,38.2275,38.2423,202190.0
2017-09-12 13:00:00,51.85,51.91,51.84,51.89,177938.0,38.2423,38.2865,38.2349,38.2718,177938.0
2017-09-12 13:30:00,51.89,51.94,51.86,51.87,101222.0,38.2718,38.3086,38.2496,38.257,101222.0
2017-09-12 14:00:00,51.87,51.87,51.66,51.72,213476.0,38.257,38.257,38.1021,38.1464,213476.0
2017-09-12 14:30:00,51.72,51.86,51.72,51.86,141529.0,38.1464,38.2496,38.1464,38.2496,141529.0
2017-09-12 15:00:00,51.86,51.88,51.61,51.65,415470.0,38.2496,38.2644,38.0652,38.0947,415470.0
2017-09-12 15:30:00,51.65,51.67,51.53,51.59,1171584.0,38.0947,38.1095,38.0062,38.0505,1171584.0
2017-09-13 09:30:00,51.38,51.62,51.33,51.48,308200.0,37.8956,38.0726,37.8587,37.9694,308200.0
2017-09-13 10:00:00,51.48,51.62,51.45,51.57,199466.0,37.9694,38.0726,37.9472,38.0357,199466.0
2017-09-13 10:30:00,51.57,51.79,51.51,51.69,852298.0,38.0357,38.198,37.9915,38.1242,852298.0
2017-09-13 11:00:00,51.69,51.86,51.65,51.84,363825.0,38.1242,38.2496,38.0947,38.2349,363825.0
2017-09-13 11:30:00,51.85,51.9,51.82,51.83,326611.0,38.2423,38.2791,38.2201,38.2275,326611.0
2017-09-13 12:00:00,51.83,51.97,51.82,51.97,373863.0,38.2275,38.3308,38.2201,38.3308,373863.0
2017-09-13 12:30:00,51.97,52.07,51.93,52.03,465667.0,38.3308,38.4045,38.3013,38.375,465667.0
2017-09-13 13:00:00,52.03,52.08,51.98,52.05,371601.0,38.375,38.4119,38.3381,38.3898,371601.0
2017-09-13 13:30:00,52.05,52.08,51.97,52.06,286403.0,38.3898,38.4119,38.3308,38.3971,286403.0
2017-09-13 14:00:00,52.07,52.1,52.0,52.04,356099.0,38.4045,38.4266,38.3529,38.3824,356099.0
2017-09-13 14:30:00,52.04,52.08,51.97,52.05,211349.0,38.3824,38.4119,38.3308,38.3898,211349.0
2017-09-13 15:00:00,52.04,52.1,52.02,52.09,358946.0,38.3824,38.4266,38.3676,38.4193,358946.0
2017-09-13 15:30:00,52.09,52.1,52.0,52.05,1033832.0,38.4193,38.4266,38.3529,38.3898,1033832.0
2017-09-14 09:30:00,52.01,52.17,51.98,52.0,396402.0,38.3603,38.4783,38.3381,38.3529,396402.0
2017-09-14 10:00:00,52.0,52.09,51.84,52.09,379033.0,38.3529,38.4193,38.2349,38.4193,379033.0
2017-09-14 10:30:00,52.1,52.12,52.0,52.01,228371.0,38.4266,38.4414,38.3529,38.3603,228371.0
2017-09-14 11:00:00,52.01,52.03,51.9,51.96,186115.0,38.3603,38.375,38.2791,38.3234,186115.0
2017-09-14 11:30:00,51.96,51.97,51.86,51.88,146118.0,38.3234,38.3308,38.2496,38.2644,146118.0
2017-09-14 12:00:00,51.87,51.94,51.83,51.91,104579.0,38.257,38.3086,38.2275,38.2865,104579.0
2017-09-14 12:30:00,51.9,51.92,51.83,51.85,202195.0,38.2791,38.2939,38.2275,38.2423,202195.0
2017-09-14 13:00:00,51.85,51.85,51.77,51.8,121433.0,38.2423,38.2423,38.1833,38.2054,121433.0
2017-09-14 13:30:00,51.8,51.8,51.61,51.62,214283.0,38.2054,38.2054,38.0652,38.0726,214283.0
2017-09-14 14:00:00,51.62,51.68,51.59,51.63,237160.0,38.0726,38.1169,38.0505,38.08,237160.0
2017-09-14 14:30:00,51.63,51.66,51.55,51.56,201725.0,38.08,38.1021,38.021,38.0284,201725.0
2017-09-14 15:00:00,51.56,51.71,51.54,51.66,450325.0,38.0284,38.139,38.0136,38.1021,450325.0
2017-09-14 15:30:00,51.66,51.68,51.59,51.66,713687.0,38.1021,38.1169,38.0505,38.1021,713687.0
2017-09-15 09:30:00,51.49,51.67,51.36,51.41,1885231.0,37.9767,38.1095,37.8809,37.9177,1885231.0
2017-09-15 10:00:00,51.4,51.53,51.37,51.5,265076.0,37.9104,38.0062,37.8882,37.9841,265076.0
2017-09-15 10:30:00,51.5,51.51,51.41,51.5,184027.0,37.9841,37.9915,37.9177,37.9841,184027.0
2017-09-15 11:00:00,51.49,51.56,51.47,51.54,163546.0,37.9767,38.0284,37.962,38.0136,163546.0
2017-09-15 11:30:00,51.55,51.57,51.5,51.55,97811.0,38.021,38.0357,37.9841,38.021,97811.0
2017-09-15 12:00:00,51.55,51.56,51.51,51.54,86478.0,38.021,38.0284,37.9915,38.0136,86478.0
2017-09-15 12:30:00,51.54,51.63,51.53,51.58,91772.0,38.0136,38.08,38.0062,38.0431,91772.0
2017-09-15 13:00:00,51.59,51.65,51.57,51.65,109719.0,38.0505,38.0947,38.0357,38.0947,109719.0
2017-09-15 13:30:00,51.64,51.71,51.64,51.68,126166.0,38.0874,38.139,38.0874,38.1169,126166.0
2017-09-15 14:00:00,51.68,51.76,51.68,51.72,92949.0,38.1169,38.1759,38.1169,38.1464,92949.0
2017-09-15 14:30:00,51.72,51.76,51.7,51.73,95404.0,38.1464,38.1759,38.1316,38.1538,95404.0
2017-09-15 15:00:00,51.73,51.8,51.72,51.78,223266.0,38.1538,38.2054,38.1464,38.1906,223266.0
2017-09-15 15:30:00,51.78,51.82,51.73,51.79,660677.0,38.1906,38.2201,38.1538,38.198,660677.0
2017-09-18 09:30:00,52.0,52.1,51.85,52.03,423668.0,38.3529,38.4266,38.2423,38.375,423668.0
2017-09-18 10:00:00,52.02,52.06,51.96,52.01,258209.0,38.3676,38.3971,38.3234,38.3603,258209.0
2017-09-18 10:30:00,52.01,52.11,51.97,52.05,225819.0,38.3603,38.434,38.3308,38.3898,225819.0
2017-09-18 11:00:00,52.05,52.18,52.01,52.15,185525.0,38.3898,38.4857,38.3603,38.4635,185525.0
2017-09-18 11:30:00,52.15,52.21,52.13,52.19,196237.0,38.4635,38.5078,38.4488,38.493,196237.0
2017-09-18 12:00:00,52.2,52.35,52.19,52.32,269970.0,38.5004,38.611,38.493,38.5889,269970.0
2017-09-18 12:30:00,52.32,52.36,52.24,52.25,159938.0,38.5889,38.6184,38.5299,38.5373,159938.0
2017-09-18 13:00:00,52.25,52.32,52.24,52.32,173135.0,38.5373,38.5889,38.5299,38.5889,173135.0
2017-09-18 13:30:00,52.32,52.4,52.3,52.39,157791.0,38.5889,38.6479,38.5742,38.6405,157791.0
2017-09-18 14:00:00,52.39,52.47,52.36,52.47,183331.0,38.6405,38.6995,38.6184,38.6995,183331.0
2017-09-18 14:30:00,52.47,52.48,52.37,52.4,233763.0,38.6995,38.7069,38.6258,38.6479,233763.0
2017-09-18 15:00:00,52.41,52.44,52.33,52.42,227792.0,38.6553,38.6774,38.5963,38.6627,227792.0
2017-09-18 15:30:00,52.42,52.47,52.36,52.4,632153.0,38.6627,38.6995,38.6184,38.6479,632153.0
2017-09-19 09:30:00,52.4,52.61,52.32,52.59,434295.0,38.6479,38.8028,38.5889,38.788,434295.0
2017-09-19 10:00:00,52.59,52.76,52.56,52.69,418635.0,38.788,38.9134,38.7659,38.8618,418635.0
2017-09-19 10:30:00,52.69,52.71,52.61,52.68,309824.0,38.8618,38.8766,38.8028,38.8544,309824.0
2017-09-19 11:00:00,52.68,52.84,52.63,52.83,301609.0,38.8544,38.9724,38.8176,38.9651,301609.0
2017-09-19 11:30:00,52.82,52.91,52.78,52.9,221181.0,38.9577,39.0241,38.9282,39.0167,221181.0
2017-09-19 12:00:00,52.89,53.04,52.86,53.02,208730.0,39.0093,39.1199,38.9872,39.1052,208730.0
2017-09-19 12:30:00,53.02,53.23,52.99,53.19,315939.0,39.1052,39.2601,39.0831,39.2306,315939.0
2017-09-19 13:00:00,53.19,53.19,53.1,53.13,177109.0,39.2306,39.2306,39.1642,39.1863,177109.0
2017-09-19 13:30:00,53.13,53.24,53.08,53.23,504301.0,39.1863,39.2675,39.1495,39.2601,504301.0
2017-09-19 14:00:00,53.23,53.26,53.18,53.19,232858.0,39.2601,39.2822,39.2232,39.2306,232858.0
2017-09-19 14:30:00,53.19,53.23,53.11,53.14,226915.0,39.2306,39.2601,39.1716,39.1937,226915.0
2017-09-19 15:00:00,53.14,53.28,53.14,53.28,310973.0,39.1937,39.297,39.1937,39.297,310973.0
2017-09-19 15:30:00,53.28,53.28,53.09,53.18,786897.0,39.297,39.297,39.1568,39.2232,786897.0
2017-09-20 09:30:00,53.23,53.27,52.78,52.79,508082.0,39.2601,39.2896,38.9282,38.9356,508082.0
2017-09-20 10:00:00,52.8,53.05,52.76,53.03,287715.0,38.9429,39.1273,38.9134,39.1126,287715.0
2017-09-20 10:30:00,53.02,53.18,52.97,53.18,176823.0,39.1052,39.2232,39.0683,39.2232,176823.0
2017-09-20 11:00:00,53.19,53.23,53.1,53.2,282964.0,39.2306,39.2601,39.1642,39.238,282964.0
2017-09-20 11:30:00,53.2,53.33,53.19,53.25,149090.0,39.238,39.3338,39.2306,39.2748,149090.0
2017-09-20 12:00:00,53.25,53.29,53.16,53.17,120620.0,39.2748,39.3043,39.2085,39.2158,120620.0
2017-09-20 12:30:00,53.16,53.23,53.16,53.23,146958.0,39.2085,39.2601,39.2085,39.2601,146958.0
2017-09-20 13:00:00,53.23,53.27,53.16,53.17,145157.0,39.2601,39.2896,39.2085,39.2158,145157.0
2017-09-20 13:30:00,53.17,53.24,53.15,53.19,108321.0,39.2158,39.2675,39.2011,39.2306,108321.0
2017-09-20 14:00:00,53.18,53.71,53.18,53.5,583875.0,39.2232,39.6141,39.2232,39.4592,583875.0
2017-09-20 14:30:00,53.5,53.66,53.48,53.6,423053.0,39.4592,39.5772,39.4445,39.533,423053.0
2017-09-20 15:00:00,53.6,53.63,53.37,53.45,337393.0,39.533,39.5551,39.3633,39.4223,337393.0
2017-09-20 15:30:00,53.45,53.52,53.4,53.51,701932.0,39.4223,39.474,39.3855,39.4666,701932.0
2017-09-21 09:30:00,53.6,53.74,53.4,53.55,802424.0,39.533,39.6362,39.3855,39.4961,802424.0
2017-09-21 10:00:00,53.55,53.57,53.45,53.52,476587.0,39.4961,39.5109,39.4223,39.474,476587.0
2017-09-21 10:30:00,53.52,53.7,53.51,53.6,263333.0,39.474,39.6067,39.4666,39.533,263333.0
2017-09-21 11:00:00,53.59,53.75,53.56,53.75,284043.0,39.5256,39.6436,39.5035,39.6436,284043.0
2017-09-21 11:30:00,53.74,53.78,53.69,53.73,214886.0,39.6362,39.6657,39.5994,39.6289,214886.0
2017-09-21 12:00:00,53.71,53.77,53.53,53.54,505967.0,39.6141,39.6584,39.4814,39.4887,505967.0
2017-09-21 12:30:00,53.53,53.62,53.5,53.62,447518.0,39.4814,39.5477,39.4592,39.5477,447518.0
2017-09-21 13:00:00,53.62,53.68,53.61,53.62,126188.0,39.5477,39.592,39.5404,39.5477,126188.0
2017-09-21 13:30:00,53.62,53.7,53.57,53.69,128280.0,39.5477,39.6067,39.5109,39.5994,128280.0
2017-09-21 14:00:00,53.69,53.74,53.66,53.74,406501.0,39.5994,39.6362,39.5772,39.6362,406501.0
2017-09-21 14:30:00,53.74,53.82,53.72,53.81,209766.0,39.6362,39.6952,39.6215,39.6879,209766.0
2017-09-21 15:00:00,53.8,53.83,53.75,53.78,216528.0,39.6805,39.7026,39.6436,39.6657,216528.0
2017-09-21 15:30:00,53.77,53.84,53.73,53.75,854490.0,39.6584,39.71,39.6289,39.6436,854490.0
2017-09-22 09:30:00,53.48,53.59,53.05,53.26,698704.0,39.4445,39.5256,39.1273,39.2822,698704.0
2017-09-22 10:00:00,53.27,53.38,53.25,53.34,302130.0,39.2896,39.3707,39.2748,39.3412,302130.0
2017-09-22 10:30:00,53.33,53.44,53.28,53.33,225474.0,39.3338,39.415,39.297,39.3338,225474.0
2017-09-22 11:00:00,53.34,53.42,53.25,53.26,218329.0,39.3412,39.4002,39.2748,39.2822,218329.0
2017-09-22 11:30:00,53.25,53.44,53.25,53.44,237439.0,39.2748,39.415,39.2748,39.415,237439.0
2017-09-22 12:00:00,53.43,53.47,53.36,53.4,204218.0,39.4076,39.4371,39.356,39.3855,204218.0
2017-09-22 12:30:00,53.4,53.45,53.36,53.44,205946.0,39.3855,39.4223,39.356,39.415,205946.0
2017-09-22 13:00:00,53.44,53.45,53.34,53.34,143809.0,39.415,39.4223,39.3412,39.3412,143809.0
2017-09-22 13:30:00,53.34,53.42,53.31,53.37,170823.0,39.3412,39.4002,39.3191,39.3633,170823.0
2017-09-22 14:00:00,53.37,53.43,53.29,53.4,175832.0,39.3633,39.4076,39.3043,39.3855,175832.0
2017-09-22 14:30:00,53.39,53.43,53.39,53.41,220289.0,39.3781,39.4076,39.3781,39.3928,220289.0
2017-09-22 15:00:00,53.41,53.54,53.39,53.54,429044.0,39.3928,39.4887,39.3781,39.4887,429044.0
2017-09-22 15:30:00,53.54,53.71,53.53,53.67,1053788.0,39.4887,39.6141,39.4814,39.5846,1053788.0
2017-09-25 09:30:00,53.5,53.73,53.44,53.64,372058.0,39.4592,39.6289,39.415,39.5625,372058.0
2017-09-25 10:00:00,53.65,53.75,53.59,53.74,194281.0,39.5699,39.6436,39.5256,39.6362,194281.0
2017-09-25 10:30:00,53.74,53.8,53.51,53.55,196593.0,39.6362,39.6805,39.4666,39.4961,196593.0
2017-09-25 11:00:00,53.55,53.55,53.35,53.42,243002.0,39.4961,39.4961,39.3486,39.4002,243002.0
2017-09-25 11:30:00,53.42,53.45,53.28,53.33,248179.0,39.4002,39.4223,39.297,39.3338,248179.0
2017-09-25 12:00:00,53.33,53.47,53.26,53.46,238141.0,39.3338,39.4371,39.2822,39.4297,238141.0
2017-09-25 12:30:00,53.46,53.52,53.43,53.5,177870.0,39.4297,39.474,39.4076,39.4592,177870.0
2017-09-25 13:00:00,53.51,53.54,53.44,53.44,193420.0,39.4666,39.4887,39.415,39.415,193420.0
2017-09-25 13:30:00,53.44,53.54,53.42,53.45,169468.0,39.415,39.4887,39.4002,39.4223,169468.0
2017-09-25 14:00:00,53.46,53.51,53.45,53.48,144935.0,39.4297,39.4666,39.4223,39.4445,144935.0
2017-09-25 14:30:00,53.48,53.52,53.43,53.51,120438.0,39.4445,39.474,39.4076,39.4666,120438.0
2017-09-25 15:00:00,53.51,53.65,53.51,53.63,177313.0,39.4666,39.5699,39.4666,39.5551,177313.0
2017-09-25 15:30:00,53.63,53.67,53.57,53.62,437657.0,39.5551,39.5846,39.5109,39.5477,437657.0
2017-09-26 09:30:00,53.61,53.66,53.41,53.55,345867.0,39.5404,39.5772,39.3928,39.4961,345867.0
2017-09-26 10:00:00,53.55,53.59,53.46,53.49,279216.0,39.4961,39.5256,39.4297,39.4518,279216.0
2017-09-26 10:30:00,53.49,53.56,53.44,53.5,304846.0,39.4518,39.5035,39.415,39.4592,304846.0
2017-09-26 11:00:00,53.49,53.5,53.36,53.42,400234.0,39.4518,39.4592,39.356,39.4002,400234.0
2017-09-26 11:30:00,53.43,53.61,53.41,53.59,187099.0,39.4076,39.5404,39.3928,39.5256,187099.0
2017-09-26 12:00:00,53.59,53.61,53.5,53.6,162250.0,39.5256,39.5404,39.4592,39.533,162250.0
2017-09-26 12:30:00,53.6,53.76,53.54,53.65,190755.0,39.533,39.651,39.4887,39.5699,190755.0
2017-09-26 13:00:00,53.64,53.69,53.57,53.64,181924.0,39.5625,39.5994,39.5109,39.5625,181924.0
2017-09-26 13:30:00,53.63,53.69,53.6,53.68,169940.0,39.5551,39.5994,39.533,39.592,169940.0
2017-09-26 14:00:00,53.69,53.69,53.53,53.57,169550.0,39.5994,39.5994,39.4814,39.5109,169550.0
2017-09-26 14:30:00,53.57,53.62,53.55,53.57,170798.0,39.5109,39.5477,39.4961,39.5109,170798.0
2017-09-26 15:00:00,53.57,53.65,53.56,53.65,275840.0,39.5109,39.5699,39.5035,39.5699,275840.0
2017-09-26 15:30:00,53.65,53.68,53.55,53.6,592613.0,39.5699,39.592,39.4961,39.533,592613.0
2017-09-27 09:30:00,54.16,54.25,53.86,54.14,772628.0,39.946,40.0124,39.7247,39.9313,772628.0
2017-09-27 10:00:00,54.14,54.15,53.99,54.05,287675.0,39.9313,39.9386,39.8206,39.8649,287675.0
2017-09-27 10:30:00,54.06,54.08,53.92,54.07,345694.0,39.8723,39.887,39.769,39.8796,345694.0
2017-09-27 11:00:00,54.06,54.16,54.03,54.08,352246.0,39.8723,39.946,39.8501,39.887,352246.0
2017-09-27 11:30:00,54.08,54.09,53.99,54.01,614309.0,39.887,39.8944,39.8206,39.8354,614309.0
2017-09-27 12:00:00,54.02,54.02,53.88,53.91,491061.0,39.8428,39.8428,39.7395,39.7616,491061.0
2017-09-27 12:30:00,53.91,54.22,53.87,54.19,575362.0,39.7616,39.9903,39.7321,39.9681,575362.0
2017-09-27 13:00:00,54.19,54.24,54.07,54.18,489439.0,39.9681,40.005,39.8796,39.9608,489439.0
2017-09-27 13:30:00,54.18,54.34,54.13,54.32,317528.0,39.9608,40.0788,39.9239,40.064,317528.0
2017-09-27 14:00:00,54.32,54.35,54.19,54.26,485528.0,40.064,40.0861,39.9681,40.0198,485528.0
2017-09-27 14:30:00,54.26,54.28,54.13,54.16,254731.0,40.0198,40.0345,39.9239,39.946,254731.0
2017-09-27 15:00:00,54.17,54.29,54.16,54.27,295848.0,39.9534,40.0419,39.946,40.0271,295848.0
2017-09-27 15:30:00,54.27,54.29,54.12,54.14,652671.0,40.0271,40.0419,39.9165,39.9313,652671.0
2017-09-28 09:30:00,53.7,53.88,53.42,53.45,698309.0,39.8289,39.9624,39.6212,39.6435,698309.0
2017-09-28 10:00:00,53.45,53.54,53.23,53.26,553795.0,39.6435,39.7102,39.4803,39.5026,553795.0
2017-09-28 10:30:00,53.26,53.37,53.15,53.18,469655.0,39.5026,39.5842,39.421,39.4432,469655.0
2017-09-28 11:00:00,53.19,53.31,53.12,53.14,484616.0,39.4506,39.5397,39.3987,39.4136,484616.0
2017-09-28 11:30:00,53.14,53.33,53.14,53.26,454390.0,39.4136,39.5545,39.4136,39.5026,454390.0
2017-09-28 12:00:00,53.26,53.36,53.25,53.26,359350.0,39.5026,39.5767,39.4951,39.5026,359350.0
2017-09-28 12:30:00,53.26,53.27,53.1,53.21,504434.0,39.5026,39.51,39.3839,39.4655,504434.0
2017-09-28 13:00:00,53.21,53.33,53.2,53.3,541475.0,39.4655,39.5545,39.4581,39.5322,541475.0
2017-09-28 13:30:00,53.3,53.4,53.25,53.36,369246.0,39.5322,39.6064,39.4951,39.5767,369246.0
2017-09-28 14:00:00,53.36,53.37,53.22,53.23,634733.0,39.5767,39.5842,39.4729,39.4803,634733.0
2017-09-28 14:30:00,53.23,53.31,53.18,53.23,455998.0,39.4803,39.5397,39.4432,39.4803,455998.0
2017-09-28 15:00:00,53.25,53.49,53.24,53.49,364915.0,39.4951,39.6732,39.4877,39.6732,364915.0
2017-09-28 15:30:00,53.48,53.55,53.42,53.48,875396.0,39.6657,39.7177,39.6212,39.6657,875396.0
2017-09-29 09:30:00,53.48,53.99,53.26,53.98,601936.0,39.6657,40.044,39.5026,40.0366,601936.0
2017-09-29 10:00:00,53.99,54.05,53.79,53.82,669581.0,40.044,40.0885,39.8957,39.9179,669581.0
2017-09-29 10:30:00,53.81,53.88,53.67,53.7,468523.0,39.9105,39.9624,39.8067,39.8289,468523.0
2017-09-29 11:00:00,53.7,53.77,53.67,53.68,458523.0,39.8289,39.8808,39.8067,39.8141,458523.0
2017-09-29 11:30:00,53.68,53.75,53.62,53.7,363494.0,39.8141,39.866,39.7696,39.8289,363494.0
2017-09-29 12:00:00,53.7,53.7,53.58,53.59,347554.0,39.8289,39.8289,39.7399,39.7473,347554.0
2017-09-29 12:30:00,53.6,53.62,53.48,53.48,294806.0,39.7547,39.7696,39.6657,39.6657,294806.0
2017-09-29 13:00:00,53.48,53.49,53.41,53.43,286181.0,39.6657,39.6732,39.6138,39.6287,286181.0
2017-09-29 13:30:00,53.43,53.45,53.4,53.44,305998.0,39.6287,39.6435,39.6064,39.6361,305998.0
2017-09-29 14:00:00,53.44,53.5,53.35,53.48,413618.0,39.6361,39.6806,39.5693,39.6657,413618.0
2017-09-29 14:30:00,53.47,53.48,53.4,53.41,392188.0,39.6583,39.6657,39.6064,39.6138,392188.0
2017-09-29 15:00:00,53.41,53.53,53.4,53.46,258124.0,39.6138,39.7028,39.6064,39.6509,258124.0
2017-09-29 15:30:00,53.45,53.62,53.43,53.57,894844.0,39.6435,39.7696,39.6287,39.7325,894844.0
2017-10-02 09:30:00,53.29,53.51,53.11,53.45,699558.0,39.5248,39.688,39.3913,39.6435,699558.0
2017-10-02 10:00:00,53.45,53.55,53.11,53.11,608590.0,39.6435,39.7177,39.3913,39.3913,608590.0
2017-10-02 10:30:00,53.12,53.15,52.94,53.01,528053.0,39.3987,39.421,39.2652,39.3171,528053.0
2017-10-02 11:00:00,53.01,53.12,52.92,52.97,473952.0,39.3171,39.3987,39.2504,39.2875,473952.0
2017-10-02 11:30:00,52.96,53.23,52.96,53.21,466535.0,39.2801,39.4803,39.2801,39.4655,466535.0
2017-10-02 12:00:00,53.2,53.24,53.13,53.14,424988.0,39.4581,39.4877,39.4061,39.4136,424988.0
2017-10-02 12:30:00,53.14,53.2,53.09,53.09,295008.0,39.4136,39.4581,39.3765,39.3765,295008.0
2017-10-02 13:00:00,53.09,53.19,53.08,53.12,327741.0,39.3765,39.4506,39.3691,39.3987,327741.0
2017-10-02 13:30:00,53.12,53.16,53.09,53.14,326539.0,39.3987,39.4284,39.3765,39.4136,326539.0
2017-10-02 14:00:00,53.14,53.32,53.12,53.27,359100.0,39.4136,39.5471,39.3987,39.51,359100.0
2017-10-02 14:30:00,53.27,53.34,53.21,53.27,405086.0,39.51,39.5619,39.4655,39.51,405086.0
2017-10-02 15:00:00,53.27,53.39,53.23,53.36,312324.0,39.51,39.599,39.4803,39.5767,312324.0
2017-10-02 15:30:00,53.36,53.46,53.33,53.46,738756.0,39.5767,39.6509,39.5545,39.6509,738756.0
2017-10-03 09:30:00,53.38,53.64,53.36,53.47,475386.0,39.5916,39.7844,39.5767,39.6583,475386.0
2017-10-03 10:00:00,53.48,53.52,53.29,53.3,500173.0,39.6657,39.6954,39.5248,39.5322,500173.0
2017-10-03 10:30:00,53.3,53.34,53.19,53.33,393860.0,39.5322,39.5619,39.4506,39.5545,393860.0
2017-10-03 11:00:00,53.32,53.37,53.15,53.16,299418.0,39.5471,39.5842,39.421,39.4284,299418.0
2017-10-03 11:30:00,53.17,53.27,53.14,53.22,439609.0,39.4358,39.51,39.4136,39.4729,439609.0
2017-10-03 12:00:00,53.22,53.22,53.0,53.01,313483.0,39.4729,39.4729,39.3097,39.3171,313483.0
2017-10-03 12:30:00,53.01,53.01,52.92,52.94,350459.0,39.3171,39.3171,39.2504,39.2652,350459.0
2017-10-03 13:00:00,52.94,53.05,52.94,53.03,320355.0,39.2652,39.3468,39.2652,39.332,320355.0
2017-10-03 13:30:00,53.03,53.04,52.92,52.95,355615.0,39.332,39.3394,39.2504,39.2726,355615.0
2017-10-03 14:00:00,52.95,53.19,52.92,53.19,525336.0,39.2726,39.4506,39.2504,39.4506,525336.0
2017-10-03 14:30:00,53.18,53.24,53.15,53.15,428482.0,39.4432,39.4877,39.421,39.421,428482.0
2017-10-03 15:00:00,53.15,53.33,53.14,53.32,284424.0,39.421,39.5545,39.4136,39.5471,284424.0
2017-10-03 15:30:00,53.33,53.48,53.32,53.48,685277.0,39.5545,39.6657,39.5471,39.6657,685277.0
2017-10-04 09:30:00,53.23,53.41,53.1,53.18,374635.0,39.4803,39.6138,39.3839,39.4432,374635.0
2017-10-04 10:00:00,53.18,53.39,53.16,53.38,440681.0,39.4432,39.599,39.4284,39.5916,440681.0
2017-10-04 10:30:00,53.38,53.41,53.29,53.35,376401.0,39.5916,39.6138,39.5248,39.5693,376401.0
2017-10-04 11:00:00,53.35,53.39,53.23,53.29,147583.0,39.5693,39.599,39.4803,39.5248,147583.0
2017-10-04 11:30:00,53.29,53.41,53.28,53.36,254727.0,39.5248,39.6138,39.5174,39.5767,254727.0
2017-10-04 12:00:00,53.37,53.4,53.34,53.39,158803.0,39.5842,39.6064,39.5619,39.599,158803.0
2017-10-04 12:30:00,53.38,53.41,53.32,53.34,705824.0,39.5916,39.6138,39.5471,39.5619,705824.0
2017-10-04 13:00:00,53.34,53.39,53.32,53.37,122946.0,39.5619,39.599,39.5471,39.5842,122946.0
2017-10-04 13:30:00,53.38,53.39,53.23,53.28,197639.0,39.5916,39.599,39.4803,39.5174,197639.0
2017-10-04 14:00:00,53.28,53.31,53.2,53.21,201647.0,39.5174,39.5397,39.4581,39.4655,201647.0
2017-10-04 14:30:00,53.21,53.27,53.2,53.2,162582.0,39.4655,39.51,39.4581,39.4581,162582.0
2017-10-04 15:00:00,53.2,53.3,53.19,53.27,213268.0,39.4581,39.5322,39.4506,39.51,213268.0
2017-10-04 15:30:00,53.27,53.27,53.09,53.16,685613.0,39.51,39.51,39.3765,39.4284,685613.0
2017-10-05 09:30:00,53.21,53.52,52.95,53.5,337555.0,39.4655,39.6954,39.2726,39.6806,337555.0
2017-10-05 10:00:00,53.5,53.63,53.47,53.48,349752.0,39.6806,39.777,39.6583,39.6657,349752.0
2017-10-05 10:30:00,53.49,53.63,53.48,53.56,201530.0,39.6732,39.777,39.6657,39.7251,201530.0
2017-10-05 11:00:00,53.57,53.68,53.56,53.56,205541.0,39.7325,39.8141,39.7251,39.7251,205541.0
2017-10-05 11:30:00,53.56,53.8,53.56,53.79,166336.0,39.7251,39.9031,39.7251,39.8957,166336.0
2017-10-05 12:00:00,53.79,53.98,53.76,53.93,229716.0,39.8957,40.0366,39.8734,39.9995,229716.0
2017-10-05 12:30:00,53.93,53.97,53.84,53.93,171976.0,39.9995,40.0292,39.9327,39.9995,171976.0
2017-10-05 13:00:00,53.93,54.0,53.91,53.96,136705.0,39.9995,40.0514,39.9847,40.0218,136705.0
2017-10-05 13:30:00,53.96,53.97,53.88,53.89,150057.0,40.0218,40.0292,39.9624,39.9698,150057.0
2017-10-05 14:00:00,53.89,53.91,53.84,53.86,138554.0,39.9698,39.9847,39.9327,39.9476,138554.0
2017-10-05 14:30:00,53.86,53.87,53.79,53.84,130069.0,39.9476,39.955,39.8957,39.9327,130069.0
2017-10-05 15:00:00,53.85,53.86,53.71,53.71,258542.0,39.9402,39.9476,39.8363,39.8363,258542.0
2017-10-05 15:30:00,53.72,53.81,53.71,53.78,607677.0,39.8437,39.9105,39.8363,39.8882,607677.0
2017-10-06 09:30:00,54.01,54.24,53.92,53.94,356066.0,40.0588,40.2294,39.9921,40.0069,356066.0
2017-10-06 10:00:00,53.94,54.06,53.86,53.91,234603.0,40.0069,40.0959,39.9476,39.9847,234603.0
2017-10-06 10:30:00,53.9,53.92,53.77,53.87,226370.0,39.9773,39.9921,39.8808,39.955,226370.0
2017-10-06 11:00:00,53.87,53.87,53.77,53.82,243133.0,39.955,39.955,39.8808,39.9179,243133.0
2017-10-06 11:30:00,53.82,53.84,53.67,53.7,184996.0,39.9179,39.9327,39.8067,39.8289,184996.0
2017-10-06 12:00:00,53.7,53.81,53.69,53.81,123100.0,39.8289,39.9105,39.8215,39.9105,123100.0
2017-10-06 12:30:00,53.81,53.91,53.79,53.89,106149.0,39.9105,39.9847,39.8957,39.9698,106149.0
2017-10-06 13:00:00,53.88,53.96,53.82,53.95,105043.0,39.9624,40.0218,39.9179,40.0143,105043.0
2017-10-06 13:30:00,53.95,54.0,53.92,53.99,176321.0,40.0143,40.0514,39.9921,40.044,176321.0
2017-10-06 14:00:00,53.99,54.09,53.98,54.08,245222.0,40.044,40.1182,40.0366,40.1108,245222.0
2017-10-06 14:30:00,54.07,54.2,54.07,54.18,279418.0,40.1033,40.1998,40.1033,40.1849,279418.0
2017-10-06 15:00:00,54.17,54.21,54.12,54.15,189187.0,40.1775,40.2072,40.1404,40.1627,189187.0
2017-10-06 15:30:00,54.14,54.2,54.11,54.17,1058725.0,40.1553,40.1998,40.133,40.1775,1058725.0
2017-10-09 09:30:00,54.25,54.25,53.97,54.04,224869.0,40.2368,40.2368,40.0292,40.0811,224869.0
2017-10-09 10:00:00,54.04,54.12,53.97,53.98,163554.0,40.0811,40.1404,40.0292,40.0366,163554.0
2017-10-09 10:30:00,53.98,54.02,53.79,53.84,164419.0,40.0366,40.0663,39.8957,39.9327,164419.0
2017-10-09 11:00:00,53.84,53.89,53.81,53.85,74087.0,39.9327,39.9698,39.9105,39.9402,74087.0
2017-10-09 11:30:00,53.86,53.89,53.83,53.85,107624.0,39.9476,39.9698,39.9253,39.9402,107624.0
2017-10-09 12:00:00,53.85,53.87,53.81,53.84,73301.0,39.9402,39.955,39.9105,39.9327,73301.0
2017-10-09 12:30:00,53.83,53.89,53.8,53.86,106257.0,39.9253,39.9698,39.9031,39.9476,106257.0
2017-10-09 13:00:00,53.86,53.96,53.84,53.89,78865.0,39.9476,40.0218,39.9327,39.9698,78865.0
2017-10-09 13:30:00,53.88,53.94,53.86,53.89,82895.0,39.9624,40.0069,39.9476,39.9698,82895.0
2017-10-09 14:00:00,53.89,53.91,53.85,53.87,158389.0,39.9698,39.9847,39.9402,39.955,158389.0
2017-10-09 14:30:00,53.86,53.87,53.81,53.83,117064.0,39.9476,39.955,39.9105,39.9253,117064.0
2017-10-09 15:00:00,53.82,53.84,53.75,53.84,176050.0,39.9179,39.9327,39.866,39.9327,176050.0
2017-10-09 15:30:00,53.84,53.86,53.74,53.84,472498.0,39.9327,39.9476,39.8586,39.9327,472498.0
2017-10-10 09:30:00,53.86,54.14,53.85,54.01,306364.0,39.9476,40.1553,39.9402,40.0588,306364.0
2017-10-10 10:00:00,54.01,54.03,53.84,53.89,210773.0,40.0588,40.0737,39.9327,39.9698,210773.0
2017-10-10 10:30:00,53.88,53.92,53.82,53.88,225559.0,39.9624,39.9921,39.9179,39.9624,225559.0
2017-10-10 11:00:00,53.87,53.96,53.85,53.96,146008.0,39.955,40.0218,39.9402,40.0218,146008.0
2017-10-10 11:30:00,53.96,54.07,53.95,54.06,136694.0,40.0218,40.1033,40.0143,40.0959,136694.0
2017-10-10 12:00:00,54.06,54.13,54.04,54.1,99755.0,40.0959,40.1478,40.0811,40.1256,99755.0
2017-10-10 12:30:00,54.11,54.15,54.05,54.09,97615.0,40.133,40.1627,40.0885,40.1182,97615.0
2017-10-10 13:00:00,54.09,54.22,54.08,54.2,136088.0,40.1182,40.2146,40.1108,40.1998,136088.0
2017-10-10 13:30:00,54.21,54.27,54.13,54.22,190965.0,40.2072,40.2517,40.1478,40.2146,190965.0
2017-10-10 14:00:00,54.22,54.26,54.21,54.24,183296.0,40.2146,40.2443,40.2072,40.2294,183296.0
2017-10-10 14:30:00,54.24,54.27,54.15,54.16,169689.0,40.2294,40.2517,40.1627,40.1701,169689.0
2017-10-10 15:00:00,54.16,54.17,54.09,54.14,205491.0,40.1701,40.1775,40.1182,40.1553,205491.0
2017-10-10 15:30:00,54.14,54.23,54.12,54.23,510380.0,40.1553,40.222,40.1404,40.222,510380.0
2017-10-11 09:30:00,54.11,54.16,53.76,53.87,270264.0,40.133,40.1701,39.8734,39.955,270264.0
2017-10-11 10:00:00,53.87,53.91,53.82,53.86,88304.0,39.955,39.9847,39.9179,39.9476,88304.0
2017-10-11 10:30:00,53.86,54.09,53.85,54.07,91316.0,39.9476,40.1182,39.9402,40.1033,91316.0
2017-10-11 11:00:00,54.06,54.15,54.03,54.14,133396.0,40.0959,40.1627,40.0737,40.1553,133396.0
2017-10-11 11:30:00,54.13,54.19,54.13,54.14,191645.0,40.1478,40.1923,40.1478,40.1553,191645.0
2017-10-11 12:00:00,54.14,54.35,54.14,54.33,250956.0,40.1553,40.311,40.1553,40.2962,250956.0
2017-10-11 12:30:00,54.32,54.35,54.29,54.32,293004.0,40.2888,40.311,40.2665,40.2888,293004.0
2017-10-11 13:00:00,54.31,54.34,54.2,54.2,188393.0,40.2813,40.3036,40.1998,40.1998,188393.0
2017-10-11 13:30:00,54.21,54.24,54.11,54.13,194762.0,40.2072,40.2294,40.133,40.1478,194762.0
2017-10-11 14:00:00,54.12,54.18,54.05,54.15,192790.0,40.1404,40.1849,40.0885,40.1627,192790.0
2017-10-11 14:30:00,54.15,54.21,54.08,54.19,315667.0,40.1627,40.2072,40.1108,40.1923,315667.0
2017-10-11 15:00:00,54.2,54.21,54.15,54.2,216863.0,40.1998,40.2072,40.1627,40.1998,216863.0
2017-10-11 15:30:00,54.2,54.27,54.18,54.26,526232.0,40.1998,40.2517,40.1849,40.2443,526232.0
2017-10-12 09:30:00,54.12,54.34,54.01,54.12,391104.0,40.1404,40.3036,40.0588,40.1404,391104.0
2017-10-12 10:00:00,54.11,54.3,54.08,54.16,202687.0,40.133,40.2739,40.1108,40.1701,202687.0
2017-10-12 10:30:00,54.16,54.18,54.08,54.11,213688.0,40.1701,40.1849,40.1108,40.133,213688.0
2017-10-12 11:00:00,54.1,54.17,54.09,54.11,183968.0,40.1256,40.1775,40.1182,40.133,183968.0
2017-10-12 11:30:00,54.1,54.18,54.05,54.14,170209.0,40.1256,40.1849,40.0885,40.1553,170209.0
2017-10-12 12:00:00,54.15,54.16,54.06,54.07,154594.0,40.1627,40.1701,40.0959,40.1033,154594.0
2017-10-12 12:30:00,54.08,54.1,54.01,54.08,138657.0,40.1108,40.1256,40.0588,40.1108,138657.0
2017-10-12 13:00:00,54.07,54.1,54.04,54.04,99672.0,40.1033,40.1256,40.0811,40.0811,99672.0
2017-10-12 13:30:00,54.05,54.1,53.99,54.0,242711.0,40.0885,40.1256,40.044,40.0514,242711.0
2017-10-12 14:00:00,54.0,54.13,53.99,54.12,256268.0,40.0514,40.1478,40.044,40.1404,256268.0
2017-10-12 14:30:00,54.12,54.13,53.94,54.0,283215.0,40.1404,40.1478,40.0069,40.0514,283215.0
2017-10-12 15:00:00,53.99,54.04,53.94,54.02,257813.0,40.044,40.0811,40.0069,40.0663,257813.0
2017-10-12 15:30:00,54.01,54.01,53.89,53.98,828262.0,40.0588,40.0588,39.9698,40.0366,828262.0
2017-10-13 09:30:00,53.8,53.92,53.56,53.87,802152.0,39.9031,39.9921,39.7251,39.955,802152.0
2017-10-13 10:00:00,53.86,54.08,53.84,54.08,852397.0,39.9476,40.1108,39.9327,40.1108,852397.0
2017-10-13 10:30:00,54.08,54.4,54.08,54.32,478992.0,40.1108,40.3481,40.1108,40.2888,478992.0
2017-10-13 11:00:00,54.32,54.44,54.31,54.31,448659.0,40.2888,40.3778,40.2813,40.2813,448659.0
2017-10-13 11:30:00,54.32,54.33,54.24,54.28,186217.0,40.2888,40.2962,40.2294,40.2591,186217.0
2017-10-13 12:00:00,54.27,54.38,54.27,54.31,173446.0,40.2517,40.3333,40.2517,40.2813,173446.0
2017-10-13 12:30:00,54.32,54.32,54.23,54.26,102535.0,40.2888,40.2888,40.222,40.2443,102535.0
2017-10-13 13:00:00,54.26,54.31,54.21,54.21,110737.0,40.2443,40.2813,40.2072,40.2072,110737.0
2017-10-13 13:30:00,54.22,54.23,54.1,54.11,121834.0,40.2146,40.222,40.1256,40.133,121834.0
2017-10-13 14:00:00,54.11,54.16,54.02,54.03,188909.0,40.133,40.1701,40.0663,40.0737,188909.0
2017-10-13 14:30:00,54.03,54.15,54.0,54.11,155685.0,40.0737,40.1627,40.0514,40.133,155685.0
2017-10-13 15:00:00,54.11,54.12,54.04,54.12,231927.0,40.133,40.1404,40.0811,40.1404,231927.0
2017-10-13 15:30:00,54.12,54.15,54.06,54.15,882637.0,40.1404,40.1627,40.0959,40.1627,882637.0
2017-10-16 09:30:00,54.12,54.42,54.0,54.22,524840.0,40.1404,40.3629,40.0514,40.2146,524840.0
2017-10-16 10:00:00,54.22,54.29,54.06,54.15,192159.0,40.2146,40.2665,40.0959,40.1627,192159.0
2017-10-16 10:30:00,54.15,54.16,54.0,54.02,138861.0,40.1627,40.1701,40.0514,40.0663,138861.0
2017-10-16 11:00:00,54.02,54.1,54.0,54.06,161502.0,40.0663,40.1256,40.0514,40.0959,161502.0
2017-10-16 11:30:00,54.05,54.09,53.99,54.03,147926.0,40.0885,40.1182,40.044,40.0737,147926.0
2017-10-16 12:00:00,54.03,54.09,54.01,54.06,129008.0,40.0737,40.1182,40.0588,40.0959,129008.0
2017-10-16 12:30:00,54.05,54.1,54.03,54.06,110753.0,40.0885,40.1256,40.0737,40.0959,110753.0
2017-10-16 13:00:00,54.06,54.13,54.04,54.12,90479.0,40.0959,40.1478,40.0811,40.1404,90479.0
2017-10-16 13:30:00,54.12,54.16,54.1,54.1,111275.0,40.1404,40.1701,40.1256,40.1256,111275.0
2017-10-16 14:00:00,54.1,54.21,54.1,54.2,270418.0,40.1256,40.2072,40.1256,40.1998,270418.0
2017-10-16 14:30:00,54.2,54.25,54.16,54.23,223815.0,40.1998,40.2368,40.1701,40.222,223815.0
2017-10-16 15:00:00,54.24,54.29,54.21,54.24,194777.0,40.2294,40.2665,40.2072,40.2294,194777.0
2017-10-16 15:30:00,54.24,54.29,54.22,54.27,580132.0,40.2294,40.2665,40.2146,40.2517,580132.0
2017-10-17 09:30:00,54.35,54.4,53.92,54.01,386153.0,40.311,40.3481,39.9921,40.0588,386153.0
2017-10-17 10:00:00,54.01,54.11,53.97,54.0,372821.0,40.0588,40.133,40.0292,40.0514,372821.0
2017-10-17 10:30:00,54.0,54.02,53.86,53.96,271792.0,40.0514,40.0663,39.9476,40.0218,271792.0
2017-10-17 11:00:00,53.96,54.09,53.91,54.01,275760.0,40.0218,40.1182,39.9847,40.0588,275760.0
2017-10-17 11:30:00,54.02,54.06,53.98,54.03,171054.0,40.0663,40.0959,40.0366,40.0737,171054.0
2017-10-17 12:00:00,54.03,54.04,53.96,53.98,131456.0,40.0737,40.0811,40.0218,40.0366,131456.0
2017-10-17 12:30:00,53.98,54.0,53.93,53.96,140034.0,40.0366,40.0514,39.9995,40.0218,140034.0
2017-10-17 13:00:00,53.96,53.97,53.86,53.95,177911.0,40.0218,40.0292,39.9476,40.0143,177911.0
2017-10-17 13:30:00,53.95,53.95,53.84,53.85,192649.0,40.0143,40.0143,39.9327,39.9402,192649.0
2017-10-17 14:00:00,53.85,53.86,53.79,53.85,221145.0,39.9402,39.9476,39.8957,39.9402,221145.0
2017-10-17 14:30:00,53.84,53.88,53.82,53.82,305950.0,39.9327,39.9624,39.9179,39.9179,305950.0
2017-10-17 15:00:00,53.83,53.87,53.75,53.77,348355.0,39.9253,39.955,39.866,39.8808,348355.0
2017-10-17 15:30:00,53.77,53.9,53.76,53.84,1164707.0,39.8808,39.9773,39.8734,39.9327,1164707.0
2017-10-18 09:30:00,53.91,53.91,52.33,53.05,1812282.0,39.9847,39.9847,38.8128,39.3468,1812282.0
2017-10-18 10:00:00,53.05,53.07,52.74,52.95,568255.0,39.3468,39.3616,39.1169,39.2726,568255.0
2017-10-18 10:30:00,52.95,52.99,52.75,52.95,407383.0,39.2726,39.3023,39.1243,39.2726,407383.0
2017-10-18 11:00:00,52.95,53.18,52.92,53.12,601320.0,39.2726,39.4432,39.2504,39.3987,601320.0
2017-10-18 11:30:00,53.12,53.38,53.11,53.33,619001.0,39.3987,39.5916,39.3913,39.5545,619001.0
2017-10-18 12:00:00,53.33,53.43,53.25,53.31,408348.0,39.5545,39.6287,39.4951,39.5397,408348.0
2017-10-18 12:30:00,53.32,53.37,53.28,53.31,390751.0,39.5471,39.5842,39.5174,39.5397,390751.0
2017-10-18 13:00:00,53.31,53.48,53.31,53.48,210635.0,39.5397,39.6657,39.5397,39.6657,210635.0
2017-10-18 13:30:00,53.48,53.53,53.4,53.43,322452.0,39.6657,39.7028,39.6064,39.6287,322452.0
2017-10-18 14:00:00,53.42,53.53,53.42,53.43,432651.0,39.6212,39.7028,39.6212,39.6287,432651.0
2017-10-18 14:30:00,53.42,53.47,53.29,53.32,469686.0,39.6212,39.6583,39.5248,39.5471,469686.0
2017-10-18 15:00:00,53.32,53.4,53.25,53.34,627931.0,39.5471,39.6064,39.4951,39.5619,627931.0
2017-10-18 15:30:00,53.35,53.43,53.24,53.29,1687445.0,39.5693,39.6287,39.4877,39.5248,1687445.0
2017-10-19 09:30:00,52.97,53.66,52.97,53.58,912139.0,39.2875,39.7992,39.2875,39.7399,912139.0
2017-10-19 10:00:00,53.59,53.69,53.53,53.6,642396.0,39.7473,39.8215,39.7028,39.7547,642396.0
2017-10-19 10:30:00,53.6,53.66,53.44,53.59,316312.0,39.7547,39.7992,39.6361,39.7473,316312.0
2017-10-19 11:00:00,53.58,53.58,53.49,53.51,223351.0,39.7399,39.7399,39.6732,39.688,223351.0
2017-10-19 11:30:00,53.51,53.6,53.49,53.55,225947.0,39.688,39.7547,39.6732,39.7177,225947.0
2017-10-19 12:00:00,53.55,53.73,53.53,53.72,360584.0,39.7177,39.8512,39.7028,39.8437,360584.0
2017-10-19 12:30:00,53.72,53.72,53.62,53.67,187079.0,39.8437,39.8437,39.7696,39.8067,187079.0
2017-10-19 13:00:00,53.66,53.89,53.66,53.83,315237.0,39.7992,39.9698,39.7992,39.9253,315237.0
2017-10-19 13:30:00,53.83,53.91,53.77,53.8,239796.0,39.9253,39.9847,39.8808,39.9031,239796.0
2017-10-19 14:00:00,53.8,53.86,53.67,53.75,297675.0,39.9031,39.9476,39.8067,39.866,297675.0
2017-10-19 14:30:00,53.74,53.76,53.63,53.68,440042.0,39.8586,39.8734,39.777,39.8141,440042.0
2017-10-19 15:00:00,53.68,53.69,53.57,53.58,271408.0,39.8141,39.8215,39.7325,39.7399,271408.0
2017-10-19 15:30:00,53.58,53.62,53.52,53.6,876236.0,39.7399,39.7696,39.6954,39.7547,876236.0
2017-10-20 09:30:00,54.15,54.22,53.82,54.14,836232.0,40.1627,40.2146,39.9179,40.1553,836232.0
2017-10-20 10:00:00,54.13,54.23,54.11,54.16,335451.0,40.1478,40.222,40.133,40.1701,335451.0
2017-10-20 10:30:00,54.16,54.2,54.04,54.07,397026.0,40.1701,40.1998,40.0811,40.1033,397026.0
2017-10-20 11:00:00,54.07,54.08,53.98,54.0,367716.0,40.1033,40.1108,40.0366,40.0514,367716.0
2017-10-20 11:30:00,54.0,54.09,53.99,54.07,239834.0,40.0514,40.1182,40.044,40.1033,239834.0
2017-10-20 12:00:00,54.07,54.13,54.06,54.13,184241.0,40.1033,40.1478,40.0959,40.1478,184241.0
2017-10-20 12:30:00,54.13,54.21,54.1,54.11,265923.0,40.1478,40.2072,40.1256,40.133,265923.0
2017-10-20 13:00:00,54.11,54.2,54.07,54.1,297030.0,40.133,40.1998,40.1033,40.1256,297030.0
2017-10-20 13:30:00,54.1,54.15,54.08,54.09,235554.0,40.1256,40.1627,40.1108,40.1182,235554.0
2017-10-20 14:00:00,54.1,54.17,54.06,54.07,297362.0,40.1256,40.1775,40.0959,40.1033,297362.0
2017-10-20 14:30:00,54.08,54.11,54.02,54.05,258683.0,40.1108,40.133,40.0663,40.0885,258683.0
2017-10-20 15:00:00,54.05,54.09,54.03,54.03,351159.0,40.0885,40.1182,40.0737,40.0737,351159.0
2017-10-20 15:30:00,54.04,54.09,53.98,54.08,928480.0,40.0811,40.1182,40.0366,40.1108,928480.0
2017-10-23 09:30:00,54.09,54.13,53.91,53.99,577582.0,40.1182,40.1478,39.9847,40.044,577582.0
2017-10-23 10:00:00,54.0,54.06,53.95,54.03,268748.0,40.0514,40.0959,40.0143,40.0737,268748.0
2017-10-23 10:30:00,54.04,54.16,54.04,54.14,180780.0,40.0811,40.1701,40.0811,40.1553,180780.0
2017-10-23 11:00:00,54.16,54.23,54.13,54.19,185126.0,40.1701,40.222,40.1478,40.1923,185126.0
2017-10-23 11:30:00,54.19,54.2,54.09,54.17,190556.0,40.1923,40.1998,40.1182,40.1775,190556.0
2017-10-23 12:00:00,54.17,54.19,54.1,54.15,131347.0,40.1775,40.1923,40.1256,40.1627,131347.0
2017-10-23 12:30:00,54.14,54.16,54.08,54.11,154884.0,40.1553,40.1701,40.1108,40.133,154884.0
2017-10-23 13:00:00,54.11,54.16,54.08,54.15,115176.0,40.133,40.1701,40.1108,40.1627,115176.0
2017-10-23 13:30:00,54.15,54.17,54.08,54.13,166986.0,40.1627,40.1775,40.1108,40.1478,166986.0
2017-10-23 14:00:00,54.13,54.17,54.1,54.16,233307.0,40.1478,40.1775,40.1256,40.1701,233307.0
2017-10-23 14:30:00,54.16,54.21,54.12,54.21,179404.0,40.1701,40.2072,40.1404,40.2072,179404.0
2017-10-23 15:00:00,54.21,54.24,54.18,54.21,294811.0,40.2072,40.2294,40.1849,40.2072,294811.0
2017-10-23 15:30:00,54.21,54.23,54.13,54.15,806268.0,40.2072,40.222,40.1478,40.1627,806268.0
2017-10-24 09:30:00,54.43,54.62,54.36,54.37,845931.0,40.3703,40.5113,40.3184,40.3258,845931.0
2017-10-24 10:00:00,54.37,54.45,54.07,54.12,693884.0,40.3258,40.3852,40.1033,40.1404,693884.0
2017-10-24 10:30:00,54.13,54.16,54.01,54.1,508848.0,40.1478,40.1701,40.0588,40.1256,508848.0
2017-10-24 11:00:00,54.09,54.25,54.06,54.2,370764.0,40.1182,40.2368,40.0959,40.1998,370764.0
2017-10-24 11:30:00,54.2,54.33,54.2,54.32,366987.0,40.1998,40.2962,40.1998,40.2888,366987.0
2017-10-24 12:00:00,54.32,54.34,54.29,54.32,258002.0,40.2888,40.3036,40.2665,40.2888,258002.0
2017-10-24 12:30:00,54.32,54.34,54.28,54.29,192087.0,40.2888,40.3036,40.2591,40.2665,192087.0
2017-10-24 13:00:00,54.29,54.3,54.22,54.24,233684.0,40.2665,40.2739,40.2146,40.2294,233684.0
2017-10-24 13:30:00,54.23,54.27,54.18,54.24,289776.0,40.222,40.2517,40.1849,40.2294,289776.0
2017-10-24 14:00:00,54.24,54.31,54.2,54.3,334051.0,40.2294,40.2813,40.1998,40.2739,334051.0
2017-10-24 14:30:00,54.3,54.33,54.17,54.19,353365.0,40.2739,40.2962,40.1775,40.1923,353365.0
2017-10-24 15:00:00,54.2,54.25,54.12,54.16,414769.0,40.1998,40.2368,40.1404,40.1701,414769.0
2017-10-24 15:30:00,54.16,54.21,54.13,54.2,889155.0,40.1701,40.2072,40.1478,40.1998,889155.0
2017-10-25 09:30:00,54.44,54.54,54.18,54.22,630608.0,40.3778,40.4519,40.1849,40.2146,630608.0
2017-10-25 10:00:00,54.22,54.32,54.03,54.07,500883.0,40.2146,40.2888,40.0737,40.1033,500883.0
2017-10-25 10:30:00,54.08,54.14,53.94,54.0,244600.0,40.1108,40.1553,40.0069,40.0514,244600.0
2017-10-25 11:00:00,53.99,54.03,53.78,53.96,315296.0,40.044,40.0737,39.8882,40.0218,315296.0
2017-10-25 11:30:00,53.96,54.11,53.9,53.93,330009.0,40.0218,40.133,39.9773,39.9995,330009.0
2017-10-25 12:00:00,53.92,53.92,53.73,53.8,184363.0,39.9921,39.9921,39.8512,39.9031,184363.0
2017-10-25 12:30:00,53.81,53.98,53.8,53.96,174549.0,39.9105,40.0366,39.9031,40.0218,174549.0
2017-10-25 13:00:00,53.96,54.04,53.92,53.92,274692.0,40.0218,40.0811,39.9921,39.9921,274692.0
2017-10-25 13:30:00,53.92,54.12,53.91,54.09,192306.0,39.9921,40.1404,39.9847,40.1182,192306.0
2017-10-25 14:00:00,54.09,54.28,54.07,54.22,303785.0,40.1182,40.2591,40.1033,40.2146,303785.0
2017-10-25 14:30:00,54.21,54.23,54.1,54.15,208648.0,40.2072,40.222,40.1256,40.1627,208648.0
2017-10-25 15:00:00,54.15,54.3,54.15,54.26,279165.0,40.1627,40.2739,40.1627,40.2443,279165.0
2017-10-25 15:30:00,54.25,54.27,54.09,54.14,558466.0,40.2368,40.2517,40.1182,40.1553,558466.0
2017-10-26 09:30:00,54.47,54.65,54.3,54.43,654166.0,40.4,40.5335,40.2739,40.3703,654166.0
2017-10-26 10:00:00,54.43,54.44,54.24,54.29,321024.0,40.3703,40.3778,40.2294,40.2665,321024.0
2017-10-26 10:30:00,54.29,54.47,54.22,54.46,328625.0,40.2665,40.4,40.2146,40.3926,328625.0
2017-10-26 11:00:00,54.46,54.55,54.35,54.44,444920.0,40.3926,40.4594,40.311,40.3778,444920.0
2017-10-26 11:30:00,54.44,54.47,54.33,54.35,178715.0,40.3778,40.4,40.2962,40.311,178715.0
2017-10-26 12:00:00,54.35,54.43,54.34,54.42,185295.0,40.311,40.3703,40.3036,40.3629,185295.0
2017-10-26 12:30:00,54.42,54.43,54.28,54.33,194367.0,40.3629,40.3703,40.2591,40.2962,194367.0
2017-10-26 13:00:00,54.32,54.45,54.3,54.43,170483.0,40.2888,40.3852,40.2739,40.3703,170483.0
2017-10-26 13:30:00,54.42,54.46,54.37,54.39,179936.0,40.3629,40.3926,40.3258,40.3407,179936.0
2017-10-26 14:00:00,54.39,54.43,54.34,54.39,312399.0,40.3407,40.3703,40.3036,40.3407,312399.0
2017-10-26 14:30:00,54.39,54.47,54.35,54.47,276480.0,40.3407,40.4,40.311,40.4,276480.0
2017-10-26 15:00:00,54.47,54.48,54.39,54.4,294717.0,40.4,40.4074,40.3407,40.3481,294717.0
2017-10-26 15:30:00,54.41,54.45,54.27,54.3,772867.0,40.3555,40.3852,40.2517,40.2739,772867.0
2017-10-27 09:30:00,54.21,54.33,54.03,54.17,495149.0,40.2072,40.2962,40.0737,40.1775,495149.0
2017-10-27 10:00:00,54.17,54.2,53.95,54.13,392071.0,40.1775,40.1998,40.0143,40.1478,392071.0
2017-10-27 10:30:00,54.13,54.38,54.12,54.37,303075.0,40.1478,40.3333,40.1404,40.3258,303075.0
2017-10-27 11:00:00,54.37,54.4,54.24,54.26,386783.0,40.3258,40.3481,40.2294,40.2443,386783.0
2017-10-27 11:30:00,54.26,54.32,54.21,54.27,237634.0,40.2443,40.2888,40.2072,40.2517,237634.0
2017-10-27 12:00:00,54.27,54.37,54.26,54.3,201589.0,40.2517,40.3258,40.2443,40.2739,201589.0
2017-10-27 12:30:00,54.3,54.43,54.27,54.43,151767.0,40.2739,40.3703,40.2517,40.3703,151767.0
2017-10-27 13:00:00,54.43,54.46,54.37,54.38,135785.0,40.3703,40.3926,40.3258,40.3333,135785.0
2017-10-27 13:30:00,54.39,54.45,54.35,54.4,193402.0,40.3407,40.3852,40.311,40.3481,193402.0
2017-10-27 14:00:00,54.4,54.46,54.37,54.37,189151.0,40.3481,40.3926,40.3258,40.3258,189151.0
2017-10-27 14:30:00,54.37,54.4,54.31,54.36,162612.0,40.3258,40.3481,40.2813,40.3184,162612.0
2017-10-27 15:00:00,54.36,54.42,54.28,54.41,417916.0,40.3184,40.3629,40.2591,40.3555,417916.0
2017-10-27 15:30:00,54.41,54.44,54.36,54.44,685566.0,40.3555,40.3778,40.3184,40.3778,685566.0
2017-10-30 09:30:00,54.22,54.33,54.04,54.14,436233.0,40.2146,40.2962,40.0811,40.1553,436233.0
2017-10-30 10:00:00,54.13,54.33,54.11,54.33,243956.0,40.1478,40.2962,40.133,40.2962,243956.0
2017-10-30 10:30:00,54.33,54.34,54.24,54.27,209764.0,40.2962,40.3036,40.2294,40.2517,209764.0
2017-10-30 11:00:00,54.26,54.45,54.25,54.29,236321.0,40.2443,40.3852,40.2368,40.2665,236321.0
2017-10-30 11:30:00,54.28,54.3,54.15,54.25,284928.0,40.2591,40.2739,40.1627,40.2368,284928.0
2017-10-30 12:00:00,54.25,54.25,54.11,54.15,225765.0,40.2368,40.2368,40.133,40.1627,225765.0
2017-10-30 12:30:00,54.16,54.29,54.15,54.27,254284.0,40.1701,40.2665,40.1627,40.2517,254284.0
2017-10-30 13:00:00,54.27,54.4,54.26,54.39,180007.0,40.2517,40.3481,40.2443,40.3407,180007.0
2017-10-30 13:30:00,54.39,54.41,54.23,54.25,228909.0,40.3407,40.3555,40.222,40.2368,228909.0
2017-10-30 14:00:00,54.25,54.26,54.19,54.24,171181.0,40.2368,40.2443,40.1923,40.2294,171181.0
2017-10-30 14:30:00,54.23,54.35,54.2,54.31,185836.0,40.222,40.311,40.1998,40.2813,185836.0
2017-10-30 15:00:00,54.31,54.33,54.26,54.29,248297.0,40.2813,40.2962,40.2443,40.2665,248297.0
2017-10-30 15:30:00,54.3,54.35,54.26,54.26,474461.0,40.2739,40.311,40.2443,40.2443,474461.0
2017-10-31 09:30:00,54.12,54.42,54.01,54.38,410425.0,40.1404,40.3629,40.0588,40.3333,410425.0
2017-10-31 10:00:00,54.4,54.57,54.39,54.57,260124.0,40.3481,40.4742,40.3407,40.4742,260124.0
2017-10-31 10:30:00,54.57,54.79,54.48,54.78,431098.0,40.4742,40.6374,40.4074,40.6299,431098.0
2017-10-31 11:00:00,54.79,54.82,54.58,54.58,325573.0,40.6374,40.6596,40.4816,40.4816,325573.0
2017-10-31 11:30:00,54.57,54.61,54.48,54.54,418281.0,40.4742,40.5039,40.4074,40.4519,418281.0
2017-10-31 12:00:00,54.55,54.59,54.49,54.55,250790.0,40.4594,40.489,40.4148,40.4594,250790.0
2017-10-31 12:30:00,54.55,54.6,54.5,54.53,218424.0,40.4594,40.4964,40.4223,40.4445,218424.0
2017-10-31 13:00:00,54.53,54.56,54.48,54.53,208789.0,40.4445,40.4668,40.4074,40.4445,208789.0
2017-10-31 13:30:00,54.54,54.76,54.53,54.72,324083.0,40.4519,40.6151,40.4445,40.5854,324083.0
2017-10-31 14:00:00,54.71,54.71,54.56,54.58,279958.0,40.578,40.578,40.4668,40.4816,279958.0
2017-10-31 14:30:00,54.58,54.62,54.53,54.57,240594.0,40.4816,40.5113,40.4445,40.4742,240594.0
2017-10-31 15:00:00,54.58,54.6,54.5,54.5,317304.0,40.4816,40.4964,40.4223,40.4223,317304.0
2017-10-31 15:30:00,54.51,54.51,54.36,54.37,818344.0,40.4297,40.4297,40.3184,40.3258,818344.0
2017-11-01 09:30:00,54.58,54.74,54.46,54.67,569315.0,40.4816,40.6003,40.3926,40.5484,569315.0
2017-11-01 10:00:00,54.67,54.68,54.48,54.49,299759.0,40.5484,40.5558,40.4074,40.4148,299759.0
2017-11-01 10:30:00,54.48,54.6,54.42,54.48,270697.0,40.4074,40.4964,40.3629,40.4074,270697.0
2017-11-01 11:00:00,54.48,54.51,54.42,54.48,198581.0,40.4074,40.4297,40.3629,40.4074,198581.0
2017-11-01 11:30:00,54.48,54.49,54.36,54.48,201371.0,40.4074,40.4148,40.3184,40.4074,201371.0
2017-11-01 12:00:00,54.48,54.49,54.31,54.4,253449.0,40.4074,40.4148,40.2813,40.3481,253449.0
2017-11-01 12:30:00,54.4,54.42,54.3,54.33,235506.0,40.3481,40.3629,40.2739,40.2962,235506.0
2017-11-01 13:00:00,54.33,54.37,54.26,54.35,156490.0,40.2962,40.3258,40.2443,40.311,156490.0
2017-11-01 13:30:00,54.35,54.49,54.33,54.48,156464.0,40.311,40.4148,40.2962,40.4074,156464.0
2017-11-01 14:00:00,54.48,54.57,54.35,54.52,304632.0,40.4074,40.4742,40.311,40.4371,304632.0
2017-11-01 14:30:00,54.52,54.71,54.52,54.64,253357.0,40.4371,40.578,40.4371,40.5261,253357.0
2017-11-01 15:00:00,54.64,54.66,54.55,54.56,292141.0,40.5261,40.5409,40.4594,40.4668,292141.0
2017-11-01 15:30:00,54.57,54.59,54.45,54.47,582695.0,40.4742,40.489,40.3852,40.4,582695.0
2017-11-02 09:30:00,54.37,54.64,54.3,54.53,403782.0,40.3258,40.5261,40.2739,40.4445,403782.0
2017-11-02 10:00:00,54.52,54.54,54.06,54.32,383117.0,40.4371,40.4519,40.0959,40.2888,383117.0
2017-11-02 10:30:00,54.32,54.56,54.22,54.55,299644.0,40.2888,40.4668,40.2146,40.4594,299644.0
2017-11-02 11:00:00,54.55,54.69,54.49,54.55,284673.0,40.4594,40.5632,40.4148,40.4594,284673.0
2017-11-02 11:30:00,54.54,54.58,54.44,54.52,186550.0,40.4519,40.4816,40.3778,40.4371,186550.0
2017-11-02 12:00:00,54.52,54.82,54.51,54.76,185092.0,40.4371,40.6596,40.4297,40.6151,185092.0
2017-11-02 12:30:00,54.76,54.87,54.72,54.84,141654.0,40.6151,40.6967,40.5854,40.6744,141654.0
2017-11-02 13:00:00,54.84,54.84,54.63,54.64,159858.0,40.6744,40.6744,40.5187,40.5261,159858.0
2017-11-02 13:30:00,54.63,54.69,54.58,54.66,184332.0,40.5187,40.5632,40.4816,40.5409,184332.0
2017-11-02 14:00:00,54.67,54.82,54.64,54.82,239493.0,40.5484,40.6596,40.5261,40.6596,239493.0
2017-11-02 14:30:00,54.82,54.87,54.74,54.77,261011.0,40.6596,40.6967,40.6003,40.6225,261011.0
2017-11-02 15:00:00,54.77,54.88,54.7,54.87,235218.0,40.6225,40.7041,40.5706,40.6967,235218.0
2017-11-02 15:30:00,54.88,55.08,54.86,54.88,916638.0,40.7041,40.8524,40.6893,40.7041,916638.0
2017-11-03 09:30:00,54.6,54.76,54.44,54.46,462597.0,40.4964,40.6151,40.3778,40.3926,462597.0
2017-11-03 10:00:00,54.45,54.54,54.34,54.39,345291.0,40.3852,40.4519,40.3036,40.3407,345291.0
2017-11-03 10:30:00,54.4,54.58,54.4,54.53,203147.0,40.3481,40.4816,40.3481,40.4445,203147.0
2017-11-03 11:00:00,54.53,54.72,54.52,54.72,178611.0,40.4445,40.5854,40.4371,40.5854,178611.0
2017-11-03 11:30:00,54.71,54.74,54.59,54.61,172292.0,40.578,40.6003,40.489,40.5039,172292.0
2017-11-03 12:00:00,54.6,54.66,54.58,54.65,138871.0,40.4964,40.5409,40.4816,40.5335,138871.0
2017-11-03 12:30:00,54.65,54.78,54.64,54.71,129054.0,40.5335,40.6299,40.5261,40.578,129054.0
2017-11-03 13:00:00,54.71,54.75,54.62,54.65,214730.0,40.578,40.6077,40.5113,40.5335,214730.0
2017-11-03 13:30:00,54.64,54.68,54.62,54.65,142710.0,40.5261,40.5558,40.5113,40.5335,142710.0
2017-11-03 14:00:00,54.64,54.69,54.56,54.67,269012.0,40.5261,40.5632,40.4668,40.5484,269012.0
2017-11-03 14:30:00,54.67,54.75,54.64,54.75,272563.0,40.5484,40.6077,40.5261,40.6077,272563.0
2017-11-03 15:00:00,54.74,54.79,54.65,54.68,388013.0,40.6003,40.6374,40.5335,40.5558,388013.0
2017-11-03 15:30:00,54.69,54.76,54.59,54.66,789152.0,40.5632,40.6151,40.489,40.5409,789152.0
2017-11-06 09:30:00,54.54,54.58,54.31,54.57,430778.0,40.4519,40.4816,40.2813,40.4742,430778.0
2017-11-06 10:00:00,54.57,54.59,54.41,54.45,284587.0,40.4742,40.489,40.3555,40.3852,284587.0
2017-11-06 10:30:00,54.46,54.59,54.45,54.53,353928.0,40.3926,40.489,40.3852,40.4445,353928.0
2017-11-06 11:00:00,54.52,54.6,54.49,54.58,234347.0,40.4371,40.4964,40.4148,40.4816,234347.0
2017-11-06 11:30:00,54.58,54.65,54.55,54.59,217506.0,40.4816,40.5335,40.4594,40.489,217506.0
2017-11-06 12:00:00,54.59,54.65,54.55,54.62,224739.0,40.489,40.5335,40.4594,40.5113,224739.0
2017-11-06 12:30:00,54.62,54.75,54.61,54.73,157407.0,40.5113,40.6077,40.5039,40.5929,157407.0
2017-11-06 13:00:00,54.74,54.81,54.7,54.71,186223.0,40.6003,40.6522,40.5706,40.578,186223.0
2017-11-06 13:30:00,54.71,54.78,54.67,54.71,201638.0,40.578,40.6299,40.5484,40.578,201638.0
2017-11-06 14:00:00,54.72,54.83,54.68,54.81,242510.0,40.5854,40.667,40.5558,40.6522,242510.0
2017-11-06 14:30:00,54.82,54.91,54.78,54.87,246278.0,40.6596,40.7264,40.6299,40.6967,246278.0
2017-11-06 15:00:00,54.87,54.95,54.86,54.93,272573.0,40.6967,40.756,40.6893,40.7412,272573.0
2017-11-06 15:30:00,54.94,54.96,54.85,54.86,532832.0,40.7486,40.7634,40.6819,40.6893,532832.0
2017-11-07 09:30:00,54.8,54.94,54.66,54.74,564145.0,40.6448,40.7486,40.5409,40.6003,564145.0
2017-11-07 10:00:00,54.75,54.76,54.61,54.66,302254.0,40.6077,40.6151,40.5039,40.5409,302254.0
2017-11-07 10:30:00,54.67,54.69,54.33,54.4,291193.0,40.5484,40.5632,40.2962,40.3481,291193.0
2017-11-07 11:00:00,54.41,54.41,54.31,54.35,357102.0,40.3555,40.3555,40.2813,40.311,357102.0
2017-11-07 11:30:00,54.35,54.35,54.04,54.06,287567.0,40.311,40.311,40.0811,40.0959,287567.0
2017-11-07 12:00:00,54.06,54.11,53.76,53.83,262452.0,40.0959,40.133,39.8734,39.9253,262452.0
2017-11-07 12:30:00,53.82,53.89,53.73,53.75,254787.0,39.9179,39.9698,39.8512,39.866,254787.0
2017-11-07 13:00:00,53.75,53.84,53.72,53.83,235825.0,39.866,39.9327,39.8437,39.9253,235825.0
2017-11-07 13:30:00,53.84,53.88,53.64,53.64,289650.0,39.9327,39.9624,39.7844,39.7844,289650.0
2017-11-07 14:00:00,53.64,53.81,53.64,53.71,354113.0,39.7844,39.9105,39.7844,39.8363,354113.0
2017-11-07 14:30:00,53.71,53.72,53.44,53.44,393864.0,39.8363,39.8437,39.6361,39.6361,393864.0
2017-11-07 15:00:00,53.45,53.55,53.42,53.46,711538.0,39.6435,39.7177,39.6212,39.6509,711538.0
2017-11-07 15:30:00,53.46,53.5,53.37,53.47,1550235.0,39.6509,39.6806,39.5842,39.6583,1550235.0
2017-11-08 09:30:00,53.34,53.44,53.02,53.1,366050.0,39.5619,39.6361,39.3246,39.3839,366050.0
2017-11-08 10:00:00,53.11,53.15,52.95,52.97,246466.0,39.3913,39.421,39.2726,39.2875,246466.0
2017-11-08 10:30:00,52.97,53.02,52.81,52.9,274869.0,39.2875,39.3246,39.1688,39.2356,274869.0
2017-11-08 11:00:00,52.89,52.96,52.82,52.82,223140.0,39.2281,39.2801,39.1762,39.1762,223140.0
2017-11-08 11:30:00,52.82,52.9,52.63,52.89,290556.0,39.1762,39.2356,39.0353,39.2281,290556.0
2017-11-08 12:00:00,52.89,52.9,52.83,52.84,353795.0,39.2281,39.2356,39.1836,39.1911,353795.0
2017-11-08 12:30:00,52.84,52.97,52.73,52.94,293245.0,39.1911,39.2875,39.1095,39.2652,293245.0
2017-11-08 13:00:00,52.95,53.03,52.91,52.93,192362.0,39.2726,39.332,39.243,39.2578,192362.0
2017-11-08 13:30:00,52.93,52.96,52.84,52.85,168477.0,39.2578,39.2801,39.1911,39.1985,168477.0
2017-11-08 14:00:00,52.86,52.87,52.78,52.81,237110.0,39.2059,39.2133,39.1466,39.1688,237110.0
2017-11-08 14:30:00,52.82,52.82,52.7,52.71,240055.0,39.1762,39.1762,39.0872,39.0946,240055.0
2017-11-08 15:00:00,52.71,52.77,52.64,52.72,286000.0,39.0946,39.1391,39.0427,39.1021,286000.0
2017-11-08 15:30:00,52.72,52.82,52.66,52.69,1119375.0,39.1021,39.1762,39.0576,39.0798,1119375.0
2017-11-09 09:30:00,52.41,52.46,52.07,52.22,640148.0,38.8721,38.9092,38.62,38.7312,640148.0
2017-11-09 10:00:00,52.22,52.46,52.22,52.32,325293.0,38.7312,38.9092,38.7312,38.8054,325293.0
2017-11-09 10:30:00,52.32,52.56,52.14,52.54,203103.0,38.8054,38.9834,38.6719,38.9685,203103.0
2017-11-09 11:00:00,52.54,52.56,52.07,52.19,282715.0,38.9685,38.9834,38.62,38.709,282715.0
2017-11-09 11:30:00,52.19,52.25,51.95,52.14,311649.0,38.709,38.7535,38.5309,38.6719,311649.0
2017-11-09 12:00:00,52.14,52.18,51.79,51.83,306478.0,38.6719,38.7015,38.4123,38.4419,306478.0
2017-11-09 12:30:00,51.82,52.09,51.78,52.04,285746.0,38.4345,38.6348,38.4049,38.5977,285746.0
2017-11-09 13:00:00,52.03,52.04,51.9,52.01,207279.0,38.5903,38.5977,38.4939,38.5755,207279.0
2017-11-09 13:30:00,52.0,52.05,51.96,51.98,357648.0,38.568,38.6051,38.5384,38.5532,357648.0
2017-11-09 14:00:00,51.98,52.09,51.95,51.96,334786.0,38.5532,38.6348,38.5309,38.5384,334786.0
2017-11-09 14:30:00,51.96,52.02,51.87,51.88,304401.0,38.5384,38.5829,38.4716,38.479,304401.0
2017-11-09 15:00:00,51.87,52.08,51.87,52.02,347243.0,38.4716,38.6274,38.4716,38.5829,347243.0
2017-11-09 15:30:00,52.02,52.15,52.02,52.11,1001809.0,38.5829,38.6793,38.5829,38.6496,1001809.0
2017-11-10 09:30:00,52.22,52.36,52.11,52.12,606323.0,38.7312,38.835,38.6496,38.657,606323.0
2017-11-10 10:00:00,52.11,52.15,51.9,52.09,371347.0,38.6496,38.6793,38.4939,38.6348,371347.0
2017-11-10 10:30:00,52.1,52.14,51.97,52.13,389149.0,38.6422,38.6719,38.5458,38.6645,389149.0
2017-11-10 11:00:00,52.12,52.19,52.07,52.12,216682.0,38.657,38.709,38.62,38.657,216682.0
2017-11-10 11:30:00,52.13,52.16,51.98,52.1,311089.0,38.6645,38.6867,38.5532,38.6422,311089.0
2017-11-10 12:00:00,52.1,52.15,52.05,52.06,127098.0,38.6422,38.6793,38.6051,38.6125,127098.0
2017-11-10 12:30:00,52.05,52.1,52.02,52.02,176397.0,38.6051,38.6422,38.5829,38.5829,176397.0
2017-11-10 13:00:00,52.03,52.04,51.9,51.97,180291.0,38.5903,38.5977,38.4939,38.5458,180291.0
2017-11-10 13:30:00,51.97,51.98,51.84,51.88,169672.0,38.5458,38.5532,38.4494,38.479,169672.0
2017-11-10 14:00:00,51.88,51.91,51.81,51.82,249921.0,38.479,38.5013,38.4271,38.4345,249921.0
2017-11-10 14:30:00,51.82,51.87,51.75,51.78,294521.0,38.4345,38.4716,38.3826,38.4049,294521.0
2017-11-10 15:00:00,51.79,51.8,51.64,51.68,485896.0,38.4123,38.4197,38.301,38.3307,485896.0
2017-11-10 15:30:00,51.68,51.72,51.58,51.62,1034386.0,38.3307,38.3604,38.2565,38.2862,1034386.0
2017-11-13 09:30:00,51.44,51.69,51.14,51.6,411739.0,38.1527,38.3381,37.9302,38.2714,411739.0
2017-11-13 10:00:00,51.6,51.75,51.56,51.69,312158.0,38.2714,38.3826,38.2417,38.3381,312158.0
2017-11-13 10:30:00,51.69,51.71,51.53,51.53,233031.0,38.3381,38.3529,38.2194,38.2194,233031.0
2017-11-13 11:00:00,51.54,51.62,51.49,51.53,234572.0,38.2269,38.2862,38.1898,38.2194,234572.0
2017-11-13 11:30:00,51.54,51.64,51.53,51.59,148314.0,38.2269,38.301,38.2194,38.2639,148314.0
2017-11-13 12:00:00,51.59,51.64,51.48,51.48,247486.0,38.2639,38.301,38.1824,38.1824,247486.0
2017-11-13 12:30:00,51.48,51.68,51.48,51.63,279880.0,38.1824,38.3307,38.1824,38.2936,279880.0
2017-11-13 13:00:00,51.63,51.69,51.6,51.65,545409.0,38.2936,38.3381,38.2714,38.3084,545409.0
2017-11-13 13:30:00,51.65,51.81,51.64,51.79,183414.0,38.3084,38.4271,38.301,38.4123,183414.0
2017-11-13 14:00:00,51.78,51.79,51.71,51.73,251959.0,38.4049,38.4123,38.3529,38.3678,251959.0
2017-11-13 14:30:00,51.73,51.8,51.68,51.8,259482.0,38.3678,38.4197,38.3307,38.4197,259482.0
2017-11-13 15:00:00,51.79,51.8,51.69,51.74,388348.0,38.4123,38.4197,38.3381,38.3752,388348.0
2017-11-13 15:30:00,51.75,51.77,51.66,51.68,1050017.0,38.3826,38.3974,38.3159,38.3307,1050017.0
2017-11-14 09:30:00,51.38,51.78,51.33,51.59,547018.0,38.1082,38.4049,38.0711,38.2639,547018.0
2017-11-14 10:00:00,51.59,51.6,51.42,51.53,389632.0,38.2639,38.2714,38.1379,38.2194,389632.0
2017-11-14 10:30:00,51.52,51.79,51.47,51.74,206394.0,38.212,38.4123,38.1749,38.3752,206394.0
2017-11-14 11:00:00,51.74,51.77,51.65,51.67,191106.0,38.3752,38.3974,38.3084,38.3233,191106.0
2017-11-14 11:30:00,51.66,51.68,51.55,51.67,217037.0,38.3159,38.3307,38.2343,38.3233,217037.0
2017-11-14 12:00:00,51.68,51.74,51.64,51.71,144499.0,38.3307,38.3752,38.301,38.3529,144499.0
2017-11-14 12:30:00,51.7,51.77,51.57,51.59,138975.0,38.3455,38.3974,38.2491,38.2639,138975.0
2017-11-14 13:00:00,51.59,51.67,51.52,51.65,221224.0,38.2639,38.3233,38.212,38.3084,221224.0
2017-11-14 13:30:00,51.64,51.69,51.59,51.62,174333.0,38.301,38.3381,38.2639,38.2862,174333.0
2017-11-14 14:00:00,51.62,51.74,51.61,51.68,211406.0,38.2862,38.3752,38.2788,38.3307,211406.0
2017-11-14 14:30:00,51.68,51.73,51.63,51.7,225953.0,38.3307,38.3678,38.2936,38.3455,225953.0
2017-11-14 15:00:00,51.7,51.83,51.69,51.76,446280.0,38.3455,38.4419,38.3381,38.39,446280.0
2017-11-14 15:30:00,51.75,51.84,51.72,51.81,1098418.0,38.3826,38.4494,38.3604,38.4271,1098418.0
2017-11-15 09:30:00,51.41,51.62,51.35,51.47,369172.0,38.1304,38.2862,38.0859,38.1749,369172.0
2017-11-15 10:00:00,51.46,51.78,51.44,51.73,308243.0,38.1675,38.4049,38.1527,38.3678,308243.0
2017-11-15 10:30:00,51.72,51.9,51.7,51.89,228620.0,38.3604,38.4939,38.3455,38.4864,228620.0
2017-11-15 11:00:00,51.89,52.16,51.86,52.12,301360.0,38.4864,38.6867,38.4642,38.657,301360.0
2017-11-15 11:30:00,52.13,52.15,52.03,52.08,173574.0,38.6645,38.6793,38.5903,38.6274,173574.0
2017-11-15 12:00:00,52.09,52.1,51.95,51.98,172148.0,38.6348,38.6422,38.5309,38.5532,172148.0
2017-11-15 12:30:00,51.98,52.03,51.94,52.01,114413.0,38.5532,38.5903,38.5235,38.5755,114413.0
2017-11-15 13:00:00,52.0,52.04,51.94,51.96,123458.0,38.568,38.5977,38.5235,38.5384,123458.0
2017-11-15 13:30:00,51.96,52.05,51.8,51.83,231740.0,38.5384,38.6051,38.4197,38.4419,231740.0
2017-11-15 14:00:00,51.83,51.95,51.82,51.93,192360.0,38.4419,38.5309,38.4345,38.5161,192360.0
2017-11-15 14:30:00,51.92,52.01,51.9,51.92,218715.0,38.5087,38.5755,38.4939,38.5087,218715.0
2017-11-15 15:00:00,51.93,52.02,51.88,51.91,257534.0,38.5161,38.5829,38.479,38.5013,257534.0
2017-11-15 15:30:00,51.91,52.18,51.91,52.02,1230755.0,38.5013,38.7015,38.5013,38.5829,1230755.0
2017-11-16 09:30:00,52.18,52.25,52.0,52.08,380640.0,38.7015,38.7535,38.568,38.6274,380640.0
2017-11-16 10:00:00,52.08,52.1,51.82,51.87,288549.0,38.6274,38.6422,38.4345,38.4716,288549.0
2017-11-16 10:30:00,51.86,52.07,51.78,52.0,262646.0,38.4642,38.62,38.4049,38.568,262646.0
2017-11-16 11:00:00,52.01,52.05,51.86,51.86,197980.0,38.5755,38.6051,38.4642,38.4642,197980.0
2017-11-16 11:30:00,51.87,51.88,51.78,51.87,135342.0,38.4716,38.479,38.4049,38.4716,135342.0
2017-11-16 12:00:00,51.88,52.04,51.87,52.04,116828.0,38.479,38.5977,38.4716,38.5977,116828.0
2017-11-16 12:30:00,52.04,52.09,52.02,52.05,73994.0,38.5977,38.6348,38.5829,38.6051,73994.0
2017-11-16 13:00:00,52.05,52.13,52.01,52.03,110015.0,38.6051,38.6645,38.5755,38.5903,110015.0
2017-11-16 13:30:00,52.03,52.05,51.93,51.97,113424.0,38.5903,38.6051,38.5161,38.5458,113424.0
2017-11-16 14:00:00,51.96,52.02,51.95,51.97,183763.0,38.5384,38.5829,38.5309,38.5458,183763.0
2017-11-16 14:30:00,51.97,52.04,51.91,51.91,172823.0,38.5458,38.5977,38.5013,38.5013,172823.0
2017-11-16 15:00:00,51.91,51.92,51.82,51.88,254457.0,38.5013,38.5087,38.4345,38.479,254457.0
2017-11-16 15:30:00,51.88,51.89,51.79,51.81,719524.0,38.479,38.4864,38.4123,38.4271,719524.0
2017-11-17 09:30:00,51.58,51.75,51.52,51.71,450617.0,38.2565,38.3826,38.212,38.3529,450617.0
2017-11-17 10:00:00,51.71,51.75,51.59,51.75,151894.0,38.3529,38.3826,38.2639,38.3826,151894.0
2017-11-17 10:30:00,51.75,51.86,51.73,51.78,143027.0,38.3826,38.4642,38.3678,38.4049,143027.0
2017-11-17 11:00:00,51.79,51.87,51.74,51.81,111097.0,38.4123,38.4716,38.3752,38.4271,111097.0
2017-11-17 11:30:00,51.81,51.93,51.78,51.9,121597.0,38.4271,38.5161,38.4049,38.4939,121597.0
2017-11-17 12:00:00,51.89,51.93,51.8,51.93,88408.0,38.4864,38.5161,38.4197,38.5161,88408.0
2017-11-17 12:30:00,51.92,51.94,51.84,51.89,113169.0,38.5087,38.5235,38.4494,38.4864,113169.0
2017-11-17 13:00:00,51.89,51.92,51.86,51.9,98338.0,38.4864,38.5087,38.4642,38.4939,98338.0
2017-11-17 13:30:00,51.9,52.02,51.87,51.98,216268.0,38.4939,38.5829,38.4716,38.5532,216268.0
2017-11-17 14:00:00,51.98,52.04,51.98,52.01,86452.0,38.5532,38.5977,38.5532,38.5755,86452.0
2017-11-17 14:30:00,52.01,52.02,51.94,51.98,103594.0,38.5755,38.5829,38.5235,38.5532,103594.0
2017-11-17 15:00:00,51.98,51.98,51.87,51.88,150865.0,38.5532,38.5532,38.4716,38.479,150865.0
2017-11-17 15:30:00,51.87,51.92,51.82,51.87,516137.0,38.4716,38.5087,38.4345,38.4716,516137.0
2017-11-20 09:30:00,52.03,52.03,51.73,51.82,277318.0,38.5903,38.5903,38.3678,38.4345,277318.0
2017-11-20 10:00:00,51.81,52.01,51.79,51.97,201116.0,38.4271,38.5755,38.4123,38.5458,201116.0
2017-11-20 10:30:00,51.97,52.0,51.81,51.84,208221.0,38.5458,38.568,38.4271,38.4494,208221.0
2017-11-20 11:00:00,51.84,51.86,51.78,51.81,134782.0,38.4494,38.4642,38.4049,38.4271,134782.0
2017-11-20 11:30:00,51.81,51.88,51.79,51.83,146369.0,38.4271,38.479,38.4123,38.4419,146369.0
2017-11-20 12:00:00,51.82,51.9,51.78,51.81,115719.0,38.4345,38.4939,38.4049,38.4271,115719.0
2017-11-20 12:30:00,51.82,51.89,51.78,51.88,81979.0,38.4345,38.4864,38.4049,38.479,81979.0
2017-11-20 13:00:00,51.87,51.89,51.83,51.89,90174.0,38.4716,38.4864,38.4419,38.4864,90174.0
2017-11-20 13:30:00,51.89,51.94,51.85,51.93,149364.0,38.4864,38.5235,38.4568,38.5161,149364.0
2017-11-20 14:00:00,51.92,51.93,51.8,51.86,177496.0,38.5087,38.5161,38.4197,38.4642,177496.0
2017-11-20 14:30:00,51.87,51.94,51.86,51.91,126738.0,38.4716,38.5235,38.4642,38.5013,126738.0
2017-11-20 15:00:00,51.92,51.93,51.87,51.9,209622.0,38.5087,38.5161,38.4716,38.4939,209622.0
2017-11-20 15:30:00,51.9,51.96,51.86,51.94,621249.0,38.4939,38.5384,38.4642,38.5235,621249.0
2017-11-21 09:30:00,52.15,52.15,51.86,51.89,403860.0,38.6793,38.6793,38.4642,38.4864,403860.0
2017-11-21 10:00:00,51.89,51.9,51.67,51.81,381184.0,38.4864,38.4939,38.3233,38.4271,381184.0
2017-11-21 10:30:00,51.81,51.92,51.77,51.84,286130.0,38.4271,38.5087,38.3974,38.4494,286130.0
2017-11-21 11:00:00,51.83,51.88,51.7,51.74,289832.0,38.4419,38.479,38.3455,38.3752,289832.0
2017-11-21 11:30:00,51.73,51.76,51.64,51.68,208530.0,38.3678,38.39,38.301,38.3307,208530.0
2017-11-21 12:00:00,51.68,51.79,51.68,51.78,185346.0,38.3307,38.4123,38.3307,38.4049,185346.0
2017-11-21 12:30:00,51.77,51.83,51.77,51.8,172993.0,38.3974,38.4419,38.3974,38.4197,172993.0
2017-11-21 13:00:00,51.8,51.84,51.79,51.82,180203.0,38.4197,38.4494,38.4123,38.4345,180203.0
2017-11-21 13:30:00,51.82,51.87,51.8,51.85,251321.0,38.4345,38.4716,38.4197,38.4568,251321.0
2017-11-21 14:00:00,51.84,51.86,51.81,51.84,316383.0,38.4494,38.4642,38.4271,38.4494,316383.0
2017-11-21 14:30:00,51.83,51.9,51.81,51.9,276715.0,38.4419,38.4939,38.4271,38.4939,276715.0
2017-11-21 15:00:00,51.9,51.9,51.83,51.89,346487.0,38.4939,38.4939,38.4419,38.4864,346487.0
2017-11-21 15:30:00,51.9,51.91,51.8,51.88,741841.0,38.4939,38.5013,38.4197,38.479,741841.0
2017-11-22 09:30:00,51.87,52.05,51.87,51.99,364556.0,38.4716,38.6051,38.4716,38.5606,364556.0
2017-11-22 10:00:00,51.99,52.05,51.91,51.94,232001.0,38.5606,38.6051,38.5013,38.5235,232001.0
2017-11-22 10:30:00,51.94,52.01,51.88,52.0,216951.0,38.5235,38.5755,38.479,38.568,216951.0
2017-11-22 11:00:00,52.0,52.0,51.87,51.91,747584.0,38.568,38.568,38.4716,38.5013,747584.0
2017-11-22 11:30:00,51.9,51.93,51.84,51.89,136134.0,38.4939,38.5161,38.4494,38.4864,136134.0
2017-11-22 12:00:00,51.89,51.91,51.85,51.88,127948.0,38.4864,38.5013,38.4568,38.479,127948.0
2017-11-22 12:30:00,51.88,51.9,51.85,51.9,83438.0,38.479,38.4939,38.4568,38.4939,83438.0
2017-11-22 13:00:00,51.89,51.9,51.85,51.88,163108.0,38.4864,38.4939,38.4568,38.479,163108.0
2017-11-22 13:30:00,51.88,51.9,51.87,51.88,61857.0,38.479,38.4939,38.4716,38.479,61857.0
2017-11-22 14:00:00,51.88,51.9,51.84,51.84,139546.0,38.479,38.4939,38.4494,38.4494,139546.0
2017-11-22 14:30:00,51.85,51.91,51.83,51.86,212571.0,38.4568,38.5013,38.4419,38.4642,212571.0
2017-11-22 15:00:00,51.86,51.94,51.85,51.94,210550.0,38.4642,38.5235,38.4568,38.5235,210550.0
2017-11-22 15:30:00,51.94,51.97,51.87,51.88,688826.0,38.5235,38.5458,38.4716,38.479,688826.0
2017-11-24 09:30:00,52.0,52.07,51.83,51.83,179141.0,38.568,38.62,38.4419,38.4419,179141.0
2017-11-24 10:00:00,51.84,51.88,51.77,51.8,96509.0,38.4494,38.479,38.3974,38.4197,96509.0
2017-11-24 10:30:00,51.8,51.81,51.7,51.73,106081.0,38.4197,38.4271,38.3455,38.3678,106081.0
2017-11-24 11:00:00,51.74,51.77,51.72,51.76,69719.0,38.3752,38.3974,38.3604,38.39,69719.0
2017-11-24 11:30:00,51.76,51.9,51.75,51.9,160864.0,38.39,38.4939,38.3826,38.4939,160864.0
2017-11-24 12:00:00,51.9,51.94,51.86,51.9,158579.0,38.4939,38.5235,38.4642,38.4939,158579.0
2017-11-24 12:30:00,51.9,51.94,51.78,51.82,313795.0,38.4939,38.5235,38.4049,38.4345,313795.0
2017-11-27 09:30:00,51.9,51.99,51.73,51.89,420263.0,38.4939,38.5606,38.3678,38.4864,420263.0
2017-11-27 10:00:00,51.9,51.93,51.82,51.84,185307.0,38.4939,38.5161,38.4345,38.4494,185307.0
2017-11-27 10:30:00,51.85,51.88,51.81,51.86,136560.0,38.4568,38.479,38.4271,38.4642,136560.0
2017-11-27 11:00:00,51.86,51.86,51.69,51.74,103300.0,38.4642,38.4642,38.3381,38.3752,103300.0
2017-11-27 11:30:00,51.73,51.8,51.7,51.79,130609.0,38.3678,38.4197,38.3455,38.4123,130609.0
2017-11-27 12:00:00,51.79,51.79,51.74,51.78,117969.0,38.4123,38.4123,38.3752,38.4049,117969.0
2017-11-27 12:30:00,51.78,51.84,51.77,51.84,92300.0,38.4049,38.4494,38.3974,38.4494,92300.0
2017-11-27 13:00:00,51.84,51.89,51.8,51.81,150658.0,38.4494,38.4864,38.4197,38.4271,150658.0
2017-11-27 13:30:00,51.81,51.81,51.78,51.8,143610.0,38.4271,38.4271,38.4049,38.4197,143610.0
2017-11-27 14:00:00,51.81,51.81,51.74,51.79,140632.0,38.4271,38.4271,38.3752,38.4123,140632.0
2017-11-27 14:30:00,51.79,51.81,51.72,51.74,241924.0,38.4123,38.4271,38.3604,38.3752,241924.0
2017-11-27 15:00:00,51.74,51.78,51.69,51.74,285471.0,38.3752,38.4049,38.3381,38.3752,285471.0
2017-11-27 15:30:00,51.74,51.77,51.71,51.71,617055.0,38.3752,38.3974,38.3529,38.3529,617055.0
2017-11-28 09:30:00,51.76,51.96,51.7,51.96,309483.0,38.39,38.5384,38.3455,38.5384,309483.0
2017-11-28 10:00:00,51.96,52.0,51.85,51.89,251476.0,38.5384,38.568,38.4568,38.4864,251476.0
2017-11-28 10:30:00,51.9,52.05,51.89,52.02,245713.0,38.4939,38.6051,38.4864,38.5829,245713.0
2017-11-28 11:00:00,52.03,52.03,51.96,52.0,176364.0,38.5903,38.5903,38.5384,38.568,176364.0
2017-11-28 11:30:00,52.0,52.09,51.99,52.08,243121.0,38.568,38.6348,38.5606,38.6274,243121.0
2017-11-28 12:00:00,52.08,52.34,52.07,52.3,326124.0,38.6274,38.8202,38.62,38.7905,326124.0
2017-11-28 12:30:00,52.3,52.45,52.29,52.44,126113.0,38.7905,38.9018,38.7831,38.8944,126113.0
2017-11-28 13:00:00,52.45,52.59,52.39,52.45,180890.0,38.9018,39.0056,38.8573,38.9018,180890.0
2017-11-28 13:30:00,52.45,52.57,52.43,52.5,325094.0,38.9018,38.9908,38.887,38.9389,325094.0
2017-11-28 14:00:00,52.48,52.59,52.43,52.59,282036.0,38.924,39.0056,38.887,39.0056,282036.0
2017-11-28 14:30:00,52.59,52.98,52.55,52.95,362346.0,39.0056,39.2949,38.976,39.2726,362346.0
2017-11-28 15:00:00,52.94,53.06,52.9,52.97,430899.0,39.2652,39.3542,39.2356,39.2875,430899.0
2017-11-28 15:30:00,52.97,53.08,52.9,53.02,1154796.0,39.2875,39.3691,39.2356,39.3246,1154796.0
2017-11-29 09:30:00,53.38,54.16,53.37,54.14,945793.0,39.5916,40.1701,39.5842,40.1553,945793.0
2017-11-29 10:00:00,54.15,54.45,54.08,54.38,559808.0,40.1627,40.3852,40.1108,40.3333,559808.0
2017-11-29 10:30:00,54.35,54.68,54.31,54.67,480142.0,40.311,40.5558,40.2813,40.5484,480142.0
2017-11-29 11:00:00,54.66,54.84,54.61,54.75,367465.0,40.5409,40.6744,40.5039,40.6077,367465.0
2017-11-29 11:30:00,54.74,54.82,54.42,54.44,417936.0,40.6003,40.6596,40.3629,40.3778,417936.0
2017-11-29 12:00:00,54.45,54.7,54.42,54.54,443929.0,40.3852,40.5706,40.3629,40.4519,443929.0
2017-11-29 12:30:00,54.54,54.59,54.33,54.56,2636885.0,40.4519,40.489,40.2962,40.4668,2636885.0
2017-11-29 13:00:00,54.57,54.57,54.26,54.27,246000.0,40.4742,40.4742,40.2443,40.2517,246000.0
2017-11-29 13:30:00,54.27,54.29,54.09,54.21,394076.0,40.2517,40.2665,40.1182,40.2072,394076.0
2017-11-29 14:00:00,54.22,54.56,54.18,54.56,448934.0,40.2146,40.4668,40.1849,40.4668,448934.0
2017-11-29 14:30:00,54.55,54.79,54.55,54.78,590352.0,40.4594,40.6374,40.4594,40.6299,590352.0
2017-11-29 15:00:00,54.78,54.95,54.71,54.86,647560.0,40.6299,40.756,40.578,40.6893,647560.0
2017-11-29 15:30:00,54.86,54.89,54.75,54.77,1204731.0,40.6893,40.7115,40.6077,40.6225,1204731.0
2017-11-30 09:30:00,55.08,55.45,54.94,55.12,798489.0,40.8524,41.1269,40.7486,40.8821,798489.0
2017-11-30 10:00:00,55.12,55.37,54.98,55.16,420347.0,40.8821,41.0675,40.7783,40.9118,420347.0
2017-11-30 10:30:00,55.17,55.48,55.03,55.43,416538.0,40.9192,41.1491,40.8154,41.112,416538.0
2017-11-30 11:00:00,55.42,55.63,55.38,55.42,397524.0,41.1046,41.2604,41.075,41.1046,397524.0
2017-11-30 11:30:00,55.43,55.49,55.29,55.38,252746.0,41.112,41.1565,41.0082,41.075,252746.0
2017-11-30 12:00:00,55.39,55.61,55.39,55.58,222528.0,41.0824,41.2455,41.0824,41.2233,222528.0
2017-11-30 12:30:00,55.58,55.85,55.57,55.8,291067.0,41.2233,41.4236,41.2159,41.3865,291067.0
2017-11-30 13:00:00,55.8,55.92,55.56,55.57,359248.0,41.3865,41.4755,41.2085,41.2159,359248.0
2017-11-30 13:30:00,55.57,55.57,55.28,55.35,210819.0,41.2159,41.2159,41.0008,41.0527,210819.0
2017-11-30 14:00:00,55.35,55.41,55.21,55.31,292437.0,41.0527,41.0972,40.9489,41.023,292437.0
2017-11-30 14:30:00,55.32,55.32,55.09,55.1,339267.0,41.0305,41.0305,40.8599,40.8673,339267.0
2017-11-30 15:00:00,55.09,55.09,54.79,55.05,505167.0,40.8599,40.8599,40.6374,40.8302,505167.0
2017-11-30 15:30:00,55.05,55.27,55.02,55.14,1618481.0,40.8302,40.9934,40.8079,40.8969,1618481.0
2017-12-01 09:30:00,55.23,55.35,54.74,54.85,521058.0,40.9637,41.0527,40.6003,40.6819,521058.0
2017-12-01 10:00:00,54.84,55.28,54.63,55.28,503765.0,40.6744,41.0008,40.5187,41.0008,503765.0
2017-12-01 10:30:00,55.28,55.39,55.19,55.25,386239.0,41.0008,41.0824,40.934,40.9785,386239.0
2017-12-01 11:00:00,55.25,55.3,53.88,54.0,748795.0,40.9785,41.0156,39.9624,40.0514,748795.0
2017-12-01 11:30:00,54.03,54.77,53.7,54.69,643188.0,40.0737,40.6225,39.8289,40.5632,643188.0
2017-12-01 12:00:00,54.66,54.9,54.51,54.58,387248.0,40.5409,40.7189,40.4297,40.4816,387248.0
2017-12-01 12:30:00,54.58,54.76,54.52,54.72,354764.0,40.4816,40.6151,40.4371,40.5854,354764.0
2017-12-01 13:00:00,54.72,54.97,54.67,54.95,209150.0,40.5854,40.7709,40.5484,40.756,209150.0
2017-12-01 13:30:00,54.96,55.09,54.8,54.88,262765.0,40.7634,40.8599,40.6448,40.7041,262765.0
2017-12-01 14:00:00,54.89,54.91,54.75,54.8,219085.0,40.7115,40.7264,40.6077,40.6448,219085.0
2017-12-01 14:30:00,54.8,54.85,54.57,54.65,306949.0,40.6448,40.6819,40.4742,40.5335,306949.0
2017-12-01 15:00:00,54.65,54.79,54.6,54.73,403620.0,40.5335,40.6374,40.4964,40.5929,403620.0
2017-12-01 15:30:00,54.73,54.93,54.69,54.89,980020.0,40.5929,40.7412,40.5632,40.7115,980020.0
2017-12-04 09:30:00,55.77,56.34,55.69,56.23,878477.0,41.3642,41.787,41.3049,41.7054,878477.0
2017-12-04 10:00:00,56.23,56.24,55.98,56.15,420591.0,41.7054,41.7128,41.52,41.6461,420591.0
2017-12-04 10:30:00,56.15,56.43,56.12,56.3,453041.0,41.6461,41.8537,41.6238,41.7573,453041.0
2017-12-04 11:00:00,56.31,56.34,55.99,56.03,270953.0,41.7647,41.787,41.5274,41.5571,270953.0
2017-12-04 11:30:00,56.04,56.34,56.0,56.19,333688.0,41.5645,41.787,41.5348,41.6757,333688.0
2017-12-04 12:00:00,56.18,56.25,56.04,56.08,219133.0,41.6683,41.7202,41.5645,41.5941,219133.0
2017-12-04 12:30:00,56.09,56.17,56.03,56.12,276324.0,41.6016,41.6609,41.5571,41.6238,276324.0
2017-12-04 13:00:00,56.12,56.14,56.05,56.1,182106.0,41.6238,41.6386,41.5719,41.609,182106.0
2017-12-04 13:30:00,56.12,56.23,56.1,56.21,207242.0,41.6238,41.7054,41.609,41.6906,207242.0
2017-12-04 14:00:00,56.2,56.21,55.93,55.96,317532.0,41.6831,41.6906,41.4829,41.5051,317532.0
2017-12-04 14:30:00,55.96,55.97,55.7,55.79,420901.0,41.5051,41.5126,41.3123,41.379,420901.0
2017-12-04 15:00:00,55.79,55.9,55.76,55.84,449873.0,41.379,41.4606,41.3568,41.4161,449873.0
2017-12-04 15:30:00,55.84,55.88,55.63,55.63,864820.0,41.4161,41.4458,41.2604,41.2604,864820.0
2017-12-05 09:30:00,55.63,55.8,55.07,55.15,412642.0,41.2604,41.3865,40.845,40.9044,412642.0
2017-12-05 10:00:00,55.14,55.43,55.07,55.42,541259.0,40.8969,41.112,40.845,41.1046,541259.0
2017-12-05 10:30:00,55.42,55.63,55.16,55.59,511590.0,41.1046,41.2604,40.9118,41.2307,511590.0
2017-12-05 11:00:00,55.59,55.66,55.33,55.38,318579.0,41.2307,41.2826,41.0379,41.075,318579.0
2017-12-05 11:30:00,55.37,55.58,55.32,55.34,261839.0,41.0675,41.2233,41.0305,41.0453,261839.0
2017-12-05 12:00:00,55.34,55.34,55.18,55.22,217742.0,41.0453,41.0453,40.9266,40.9563,217742.0
2017-12-05 12:30:00,55.22,55.28,55.19,55.22,113491.0,40.9563,41.0008,40.934,40.9563,113491.0
2017-12-05 13:00:00,55.23,55.32,55.16,55.28,130650.0,40.9637,41.0305,40.9118,41.0008,130650.0
2017-12-05 13:30:00,55.29,55.29,55.12,55.14,157387.0,41.0082,41.0082,40.8821,40.8969,157387.0
2017-12-05 14:00:00,55.14,55.22,54.94,55.03,324370.0,40.8969,40.9563,40.7486,40.8154,324370.0
2017-12-05 14:30:00,55.04,55.05,54.78,54.94,461234.0,40.8228,40.8302,40.6299,40.7486,461234.0
2017-12-05 15:00:00,54.93,54.93,54.65,54.85,418159.0,40.7412,40.7412,40.5335,40.6819,418159.0
2017-12-05 15:30:00,54.85,54.87,54.67,54.81,932329.0,40.6819,40.6967,40.5484,40.6522,932329.0
2017-12-06 09:30:00,54.74,54.93,54.42,54.7,328337.0,40.6003,40.7412,40.3629,40.5706,328337.0
2017-12-06 10:00:00,54.7,54.79,54.66,54.73,236093.0,40.5706,40.6374,40.5409,40.5929,236093.0
2017-12-06 10:30:00,54.74,55.03,54.72,54.97,244437.0,40.6003,40.8154,40.5854,40.7709,244437.0
2017-12-06 11:00:00,54.96,55.03,54.86,54.98,198047.0,40.7634,40.8154,40.6893,40.7783,198047.0
2017-12-06 11:30:00,54.99,55.02,54.85,54.89,144839.0,40.7857,40.8079,40.6819,40.7115,144839.0
2017-12-06 12:00:00,54.88,54.94,54.82,54.92,161089.0,40.7041,40.7486,40.6596,40.7338,161089.0
2017-12-06 12:30:00,54.92,55.02,54.9,54.98,100776.0,40.7338,40.8079,40.7189,40.7783,100776.0
2017-12-06 13:00:00,54.98,55.02,54.92,54.95,101168.0,40.7783,40.8079,40.7338,40.756,101168.0
2017-12-06 13:30:00,54.95,55.03,54.84,54.86,119456.0,40.756,40.8154,40.6744,40.6893,119456.0
2017-12-06 14:00:00,54.86,54.91,54.83,54.84,157565.0,40.6893,40.7264,40.667,40.6744,157565.0
2017-12-06 14:30:00,54.84,54.94,54.81,54.83,169628.0,40.6744,40.7486,40.6522,40.667,169628.0
2017-12-06 15:00:00,54.84,54.87,54.74,54.75,232752.0,40.6744,40.6967,40.6003,40.6077,232752.0
2017-12-06 15:30:00,54.75,54.75,54.57,54.6,651588.0,40.6077,40.6077,40.4742,40.4964,651588.0
2017-12-07 09:30:00,54.35,54.62,54.23,54.58,425884.0,40.311,40.5113,40.222,40.4816,425884.0
2017-12-07 10:00:00,54.59,54.73,54.47,54.69,242198.0,40.489,40.5929,40.4,40.5632,242198.0
2017-12-07 10:30:00,54.69,54.91,54.59,54.83,214957.0,40.5632,40.7264,40.489,40.667,214957.0
2017-12-07 11:00:00,54.83,54.97,54.76,54.97,161426.0,40.667,40.7709,40.6151,40.7709,161426.0
2017-12-07 11:30:00,54.97,55.08,54.96,55.04,273347.0,40.7709,40.8524,40.7634,40.8228,273347.0
2017-12-07 12:00:00,55.04,55.05,54.86,54.93,236812.0,40.8228,40.8302,40.6893,40.7412,236812.0
2017-12-07 12:30:00,54.93,54.95,54.81,54.95,143425.0,40.7412,40.756,40.6522,40.756,143425.0
2017-12-07 13:00:00,54.96,55.03,54.92,55.02,118310.0,40.7634,40.8154,40.7338,40.8079,118310.0
2017-12-07 13:30:00,55.02,55.02,54.8,54.84,157602.0,40.8079,40.8079,40.6448,40.6744,157602.0
2017-12-07 14:00:00,54.84,54.93,54.82,54.9,159833.0,40.6744,40.7412,40.6596,40.7189,159833.0
2017-12-07 14:30:00,54.9,54.92,54.74,54.8,277441.0,40.7189,40.7338,40.6003,40.6448,277441.0
2017-12-07 15:00:00,54.8,54.89,54.72,54.85,192192.0,40.6448,40.7115,40.5854,40.6819,192192.0
2017-12-07 15:30:00,54.85,54.91,54.76,54.9,552178.0,40.6819,40.7264,40.6151,40.7189,552178.0
2017-12-08 09:30:00,55.1,55.22,54.51,54.81,439780.0,40.8673,40.9563,40.4297,40.6522,439780.0
2017-12-08 10:00:00,54.81,54.86,54.67,54.81,199269.0,40.6522,40.6893,40.5484,40.6522,199269.0
2017-12-08 10:30:00,54.82,54.94,54.82,54.94,178636.0,40.6596,40.7486,40.6596,40.7486,178636.0
2017-12-08 11:00:00,54.93,54.98,54.83,54.89,130962.0,40.7412,40.7783,40.667,40.7115,130962.0
2017-12-08 11:30:00,54.9,54.96,54.87,54.91,132239.0,40.7189,40.7634,40.6967,40.7264,132239.0
2017-12-08 12:00:00,54.9,55.02,54.86,55.0,151684.0,40.7189,40.8079,40.6893,40.7931,151684.0
2017-12-08 12:30:00,55.01,55.18,55.0,55.18,213737.0,40.8005,40.9266,40.7931,40.9266,213737.0
2017-12-08 13:00:00,55.18,55.18,55.11,55.16,178422.0,40.9266,40.9266,40.8747,40.9118,178422.0
2017-12-08 13:30:00,55.16,55.21,55.13,55.16,127266.0,40.9118,40.9489,40.8895,40.9118,127266.0
2017-12-08 14:00:00,55.16,55.2,55.11,55.16,190996.0,40.9118,40.9415,40.8747,40.9118,190996.0
2017-12-08 14:30:00,55.16,55.22,55.1,55.22,194153.0,40.9118,40.9563,40.8673,40.9563,194153.0
2017-12-08 15:00:00,55.22,55.29,55.18,55.25,219173.0,40.9563,41.0082,40.9266,40.9785,219173.0
2017-12-08 15:30:00,55.24,55.36,55.22,55.36,816141.0,40.9711,41.0601,40.9563,41.0601,816141.0
2017-12-11 09:30:00,55.25,55.56,55.14,55.52,262271.0,40.9785,41.2085,40.8969,41.1788,262271.0
2017-12-11 10:00:00,55.52,55.58,55.37,55.4,238118.0,41.1788,41.2233,41.0675,41.0898,238118.0
2017-12-11 10:30:00,55.4,55.46,55.31,55.36,137754.0,41.0898,41.1343,41.023,41.0601,137754.0
2017-12-11 11:00:00,55.36,55.4,55.28,55.34,140496.0,41.0601,41.0898,41.0008,41.0453,140496.0
2017-12-11 11:30:00,55.33,55.34,55.18,55.19,145949.0,41.0379,41.0453,40.9266,40.934,145949.0
2017-12-11 12:00:00,55.19,55.27,55.16,55.26,174727.0,40.934,40.9934,40.9118,40.986,174727.0
2017-12-11 12:30:00,55.25,55.36,55.24,55.34,113756.0,40.9785,41.0601,40.9711,41.0453,113756.0
2017-12-11 13:00:00,55.33,55.39,55.3,55.39,152194.0,41.0379,41.0824,41.0156,41.0824,152194.0
2017-12-11 13:30:00,55.39,55.43,55.31,55.41,240797.0,41.0824,41.112,41.023,41.0972,240797.0
2017-12-11 14:00:00,55.41,55.44,55.34,55.42,232774.0,41.0972,41.1195,41.0453,41.1046,232774.0
2017-12-11 14:30:00,55.41,55.41,55.31,55.33,204178.0,41.0972,41.0972,41.023,41.0379,204178.0
2017-12-11 15:00:00,55.33,55.38,55.17,55.17,278666.0,41.0379,41.075,40.9192,40.9192,278666.0
2017-12-11 15:30:00,55.16,55.28,55.11,55.27,741762.0,40.9118,41.0008,40.8747,40.9934,741762.0
2017-12-12 09:30:00,54.65,55.29,54.65,55.2,592984.0,40.5335,41.0082,40.5335,40.9415,592984.0
2017-12-12 10:00:00,55.2,55.37,55.11,55.25,330682.0,40.9415,41.0675,40.8747,40.9785,330682.0
2017-12-12 10:30:00,55.25,55.45,55.24,55.41,256031.0,40.9785,41.1269,40.9711,41.0972,256031.0
2017-12-12 11:00:00,55.4,55.5,55.3,55.46,235483.0,41.0898,41.164,41.0156,41.1343,235483.0
2017-12-12 11:30:00,55.46,55.57,55.46,55.51,244402.0,41.1343,41.2159,41.1343,41.1714,244402.0
2017-12-12 12:00:00,55.51,55.7,55.5,55.55,281911.0,41.1714,41.3123,41.164,41.201,281911.0
2017-12-12 12:30:00,55.55,55.68,55.54,55.66,216480.0,41.201,41.2975,41.1936,41.2826,216480.0
2017-12-12 13:00:00,55.65,55.67,55.59,55.64,187644.0,41.2752,41.29,41.2307,41.2678,187644.0
2017-12-12 13:30:00,55.64,55.79,55.62,55.69,336273.0,41.2678,41.379,41.253,41.3049,336273.0
2017-12-12 14:00:00,55.69,55.81,55.66,55.78,218953.0,41.3049,41.3939,41.2826,41.3716,218953.0
2017-12-12 14:30:00,55.78,55.78,55.63,55.65,227523.0,41.3716,41.3716,41.2604,41.2752,227523.0
2017-12-12 15:00:00,55.65,55.76,55.56,55.76,353890.0,41.2752,41.3568,41.2085,41.3568,353890.0
2017-12-12 15:30:00,55.76,55.78,55.42,55.51,1330753.0,41.3568,41.3716,41.1046,41.1714,1330753.0
2017-12-13 09:30:00,55.44,55.58,55.37,55.57,399217.0,41.1195,41.2233,41.0675,41.2159,399217.0
2017-12-13 10:00:00,55.58,55.61,55.44,55.59,258492.0,41.2233,41.2455,41.1195,41.2307,258492.0
2017-12-13 10:30:00,55.6,55.62,55.34,55.41,224240.0,41.2381,41.253,41.0453,41.0972,224240.0
2017-12-13 11:00:00,55.4,55.46,55.37,55.45,125955.0,41.0898,41.1343,41.0675,41.1269,125955.0
2017-12-13 11:30:00,55.46,55.6,55.39,55.54,164495.0,41.1343,41.2381,41.0824,41.1936,164495.0
2017-12-13 12:00:00,55.53,55.53,55.38,55.4,167787.0,41.1862,41.1862,41.075,41.0898,167787.0
2017-12-13 12:30:00,55.4,55.43,55.3,55.31,128491.0,41.0898,41.112,41.0156,41.023,128491.0
2017-12-13 13:00:00,55.3,55.3,55.22,55.27,148424.0,41.0156,41.0156,40.9563,40.9934,148424.0
2017-12-13 13:30:00,55.28,55.33,55.19,55.26,128182.0,41.0008,41.0379,40.934,40.986,128182.0
2017-12-13 14:00:00,55.27,55.34,55.01,55.1,328031.0,40.9934,41.0453,40.8005,40.8673,328031.0
2017-12-13 14:30:00,55.11,55.19,55.03,55.04,266259.0,40.8747,40.934,40.8154,40.8228,266259.0
2017-12-13 15:00:00,55.04,55.08,54.91,54.95,301467.0,40.8228,40.8524,40.7264,40.756,301467.0
2017-12-13 15:30:00,54.95,54.97,54.57,54.6,1070658.0,40.756,40.7709,40.4742,40.4964,1070658.0
2017-12-14 09:30:00,54.81,54.85,54.6,54.76,334507.0,40.6522,40.6819,40.4964,40.6151,334507.0
2017-12-14 10:00:00,54.76,54.82,54.66,54.67,227726.0,40.6151,40.6596,40.5409,40.5484,227726.0
2017-12-14 10:30:00,54.67,54.81,54.65,54.66,137503.0,40.5484,40.6522,40.5335,40.5409,137503.0
2017-12-14 11:00:00,54.66,54.67,54.4,54.58,159091.0,40.5409,40.5484,40.3481,40.4816,159091.0
2017-12-14 11:30:00,54.58,54.58,54.4,54.51,228244.0,40.4816,40.4816,40.3481,40.4297,228244.0
2017-12-14 12:00:00,54.51,54.51,54.33,54.34,122224.0,40.4297,40.4297,40.2962,40.3036,122224.0
2017-12-14 12:30:00,54.34,54.43,54.31,54.38,141668.0,40.3036,40.3703,40.2813,40.3333,141668.0
2017-12-14 13:00:00,54.39,54.44,54.34,54.41,117496.0,40.3407,40.3778,40.3036,40.3555,117496.0
2017-12-14 13:30:00,54.42,54.45,54.36,54.36,138738.0,40.3629,40.3852,40.3184,40.3184,138738.0
2017-12-14 14:00:00,54.36,54.42,54.08,54.08,245363.0,40.3184,40.3629,40.1108,40.1108,245363.0
2017-12-14 14:30:00,54.09,54.25,54.08,54.22,222815.0,40.1182,40.2368,40.1108,40.2146,222815.0
2017-12-14 15:00:00,54.22,54.27,54.13,54.2,232466.0,40.2146,40.2517,40.1478,40.1998,232466.0
2017-12-14 15:30:00,54.2,54.33,54.14,54.16,683799.0,40.1998,40.2962,40.1553,40.1701,683799.0
2017-12-15 09:30:00,54.56,54.66,54.23,54.37,1736276.0,40.4668,40.5409,40.222,40.3258,1736276.0
2017-12-15 10:00:00,54.37,54.71,54.32,54.69,524596.0,40.3258,40.578,40.2888,40.5632,524596.0
2017-12-15 10:30:00,54.7,54.73,54.34,54.34,231807.0,40.5706,40.5929,40.3036,40.3036,231807.0
2017-12-15 11:00:00,54.35,54.52,54.33,54.51,300118.0,40.311,40.4371,40.2962,40.4297,300118.0
2017-12-15 11:30:00,54.51,54.6,54.45,54.49,340794.0,40.4297,40.4964,40.3852,40.4148,340794.0
2017-12-15 12:00:00,54.49,54.49,54.38,54.47,404525.0,40.4148,40.4148,40.3333,40.4,404525.0
2017-12-15 12:30:00,54.47,54.66,54.46,54.61,290303.0,40.4,40.5409,40.3926,40.5039,290303.0
2017-12-15 13:00:00,54.61,54.75,54.6,54.71,258023.0,40.5039,40.6077,40.4964,40.578,258023.0
2017-12-15 13:30:00,54.71,54.92,54.68,54.9,238304.0,40.578,40.7338,40.5558,40.7189,238304.0
2017-12-15 14:00:00,54.9,54.91,54.76,54.76,233992.0,40.7189,40.7264,40.6151,40.6151,233992.0
2017-12-15 14:30:00,54.76,54.79,54.64,54.7,351162.0,40.6151,40.6374,40.5261,40.5706,351162.0
2017-12-15 15:00:00,54.7,54.75,54.59,54.6,384747.0,40.5706,40.6077,40.489,40.4964,384747.0
2017-12-15 15:30:00,54.6,54.73,54.41,54.48,1036822.0,40.4964,40.5929,40.3555,40.4074,1036822.0
2017-12-18 09:30:00,54.94,55.16,54.83,55.15,578627.0,40.7486,40.9118,40.667,40.9044,578627.0
2017-12-18 10:00:00,55.15,55.16,54.89,54.91,260946.0,40.9044,40.9118,40.7115,40.7264,260946.0
2017-12-18 10:30:00,54.9,55.03,54.87,54.94,206060.0,40.7189,40.8154,40.6967,40.7486,206060.0
2017-12-18 11:00:00,54.93,54.95,54.85,54.87,170730.0,40.7412,40.756,40.6819,40.6967,170730.0
2017-12-18 11:30:00,54.88,54.96,54.81,54.9,273052.0,40.7041,40.7634,40.6522,40.7189,273052.0
2017-12-18 12:00:00,54.9,54.92,54.83,54.91,147533.0,40.7189,40.7338,40.667,40.7264,147533.0
2017-12-18 12:30:00,54.92,54.98,54.8,54.88,151840.0,40.7338,40.7783,40.6448,40.7041,151840.0
2017-12-18 13:00:00,54.88,54.89,54.78,54.84,177896.0,40.7041,40.7115,40.6299,40.6744,177896.0
2017-12-18 13:30:00,54.84,54.84,54.72,54.74,138877.0,40.6744,40.6744,40.5854,40.6003,138877.0
2017-12-18 14:00:00,54.74,54.76,54.65,54.67,218232.0,40.6003,40.6151,40.5335,40.5484,218232.0
2017-12-18 14:30:00,54.67,54.81,54.66,54.81,236736.0,40.5484,40.6522,40.5409,40.6522,236736.0
2017-12-18 15:00:00,54.8,54.9,54.75,54.76,377324.0,40.6448,40.7189,40.6077,40.6151,377324.0
2017-12-18 15:30:00,54.76,54.85,54.73,54.78,1129593.0,40.6151,40.6819,40.5929,40.6299,1129593.0
2017-12-19 09:30:00,55.09,55.13,54.9,54.98,360702.0,40.8599,40.8895,40.7189,40.7783,360702.0
2017-12-19 10:00:00,54.98,55.05,54.86,54.95,195405.0,40.7783,40.8302,40.6893,40.756,195405.0
2017-12-19 10:30:00,54.95,54.98,54.84,54.91,177870.0,40.756,40.7783,40.6744,40.7264,177870.0
2017-12-19 11:00:00,54.92,54.93,54.79,54.85,155271.0,40.7338,40.7412,40.6374,40.6819,155271.0
2017-12-19 11:30:00,54.86,54.88,54.73,54.77,655355.0,40.6893,40.7041,40.5929,40.6225,655355.0
2017-12-19 12:00:00,54.77,54.82,54.72,54.74,285232.0,40.6225,40.6596,40.5854,40.6003,285232.0
2017-12-19 12:30:00,54.74,54.87,54.69,54.86,267501.0,40.6003,40.6967,40.5632,40.6893,267501.0
2017-12-19 13:00:00,54.87,54.94,54.83,54.85,452379.0,40.6967,40.7486,40.667,40.6819,452379.0
2017-12-19 13:30:00,54.86,54.89,54.75,54.77,390855.0,40.6893,40.7115,40.6077,40.6225,390855.0
2017-12-19 14:00:00,54.78,54.88,54.78,54.78,270628.0,40.6299,40.7041,40.6299,40.6299,270628.0
2017-12-19 14:30:00,54.78,54.78,54.7,54.74,254265.0,40.6299,40.6299,40.5706,40.6003,254265.0
2017-12-19 15:00:00,54.74,54.75,54.66,54.66,265636.0,40.6003,40.6077,40.5409,40.5409,265636.0
2017-12-19 15:30:00,54.66,54.76,54.54,54.57,835372.0,40.5409,40.6151,40.4519,40.4742,835372.0
2017-12-20 09:30:00,55.06,55.18,54.61,54.8,635510.0,40.8376,40.9266,40.5039,40.6448,635510.0
2017-12-20 10:00:00,54.8,54.82,54.45,54.48,286063.0,40.6448,40.6596,40.3852,40.4074,286063.0
2017-12-20 10:30:00,54.48,54.49,54.06,54.15,380964.0,40.4074,40.4148,40.0959,40.1627,380964.0
2017-12-20 11:00:00,54.16,54.3,54.11,54.15,341316.0,40.1701,40.2739,40.133,40.1627,341316.0
2017-12-20 11:30:00,54.16,54.32,54.15,54.2,217037.0,40.1701,40.2888,40.1627,40.1998,217037.0
2017-12-20 12:00:00,54.2,54.35,54.2,54.26,181706.0,40.1998,40.311,40.1998,40.2443,181706.0
2017-12-20 12:30:00,54.26,54.33,54.16,54.29,166732.0,40.2443,40.2962,40.1701,40.2665,166732.0
2017-12-20 13:00:00,54.3,54.38,54.27,54.34,153233.0,40.2739,40.3333,40.2517,40.3036,153233.0
2017-12-20 13:30:00,54.34,54.41,54.31,54.4,293325.0,40.3036,40.3555,40.2813,40.3481,293325.0
2017-12-20 14:00:00,54.4,54.48,54.39,54.44,192922.0,40.3481,40.4074,40.3407,40.3778,192922.0
2017-12-20 14:30:00,54.44,54.46,54.35,54.43,176344.0,40.3778,40.3926,40.311,40.3703,176344.0
2017-12-20 15:00:00,54.43,54.5,54.41,54.42,210002.0,40.3703,40.4223,40.3555,40.3629,210002.0
2017-12-20 15:30:00,54.42,54.46,54.23,54.26,771819.0,40.3629,40.3926,40.222,40.2443,771819.0
2017-12-21 09:30:00,54.66,54.73,54.25,54.57,360614.0,40.5409,40.5929,40.2368,40.4742,360614.0
2017-12-21 10:00:00,54.57,54.66,54.49,54.58,196747.0,40.4742,40.5409,40.4148,40.4816,196747.0
2017-12-21 10:30:00,54.59,54.73,54.59,54.68,173823.0,40.489,40.5929,40.489,40.5558,173823.0
2017-12-21 11:00:00,54.68,54.73,54.55,54.63,165765.0,40.5558,40.5929,40.4594,40.5187,165765.0
2017-12-21 11:30:00,54.64,54.71,54.61,54.61,180332.0,40.5261,40.578,40.5039,40.5039,180332.0
2017-12-21 12:00:00,54.61,54.71,54.6,54.63,210889.0,40.5039,40.578,40.4964,40.5187,210889.0
2017-12-21 12:30:00,54.63,54.72,54.6,54.71,116621.0,40.5187,40.5854,40.4964,40.578,116621.0
2017-12-21 13:00:00,54.71,54.81,54.7,54.8,179984.0,40.578,40.6522,40.5706,40.6448,179984.0
2017-12-21 13:30:00,54.8,54.8,54.69,54.7,171250.0,40.6448,40.6448,40.5632,40.5706,171250.0
2017-12-21 14:00:00,54.71,54.72,54.64,54.67,199201.0,40.578,40.5854,40.5261,40.5484,199201.0
2017-12-21 14:30:00,54.67,54.78,54.66,54.78,256048.0,40.5484,40.6299,40.5409,40.6299,256048.0
2017-12-21 15:00:00,54.78,54.78,54.62,54.64,290822.0,40.6299,40.6299,40.5113,40.5261,290822.0
2017-12-21 15:30:00,54.65,54.67,54.46,54.53,617872.0,40.5335,40.5484,40.3926,40.4445,617872.0
2017-12-22 09:30:00,54.81,54.85,54.52,54.6,256161.0,40.6522,40.6819,40.4371,40.4964,256161.0
2017-12-22 10:00:00,54.61,54.64,54.35,54.35,143752.0,40.5039,40.5261,40.311,40.311,143752.0
2017-12-22 10:30:00,54.35,54.38,54.23,54.28,151454.0,40.311,40.3333,40.222,40.2591,151454.0
2017-12-22 11:00:00,54.27,54.31,54.2,54.27,142797.0,40.2517,40.2813,40.1998,40.2517,142797.0
2017-12-22 11:30:00,54.26,54.28,54.15,54.19,211654.0,40.2443,40.2591,40.1627,40.1923,211654.0
2017-12-22 12:00:00,54.18,54.35,54.18,54.32,176756.0,40.1849,40.311,40.1849,40.2888,176756.0
2017-12-22 12:30:00,54.33,54.33,54.25,54.26,90739.0,40.2962,40.2962,40.2368,40.2443,90739.0
2017-12-22 13:00:00,54.27,54.34,54.27,54.3,84184.0,40.2517,40.3036,40.2517,40.2739,84184.0
2017-12-22 13:30:00,54.3,54.35,54.25,54.35,132490.0,40.2739,40.311,40.2368,40.311,132490.0
2017-12-22 14:00:00,54.34,54.37,54.28,54.34,208774.0,40.3036,40.3258,40.2591,40.3036,208774.0
2017-12-22 14:30:00,54.34,54.46,54.34,54.44,193150.0,40.3036,40.3926,40.3036,40.3778,193150.0
2017-12-22 15:00:00,54.44,54.5,54.39,54.5,187312.0,40.3778,40.4223,40.3407,40.4223,187312.0
2017-12-22 15:30:00,54.5,54.55,54.42,54.48,805160.0,40.4223,40.4594,40.3629,40.4074,805160.0
2017-12-26 09:30:00,54.49,54.67,54.44,54.48,173164.0,40.4148,40.5484,40.3778,40.4074,173164.0
2017-12-26 10:00:00,54.47,54.48,54.16,54.18,185836.0,40.4,40.4074,40.1701,40.1849,185836.0
2017-12-26 10:30:00,54.18,54.27,54.05,54.05,104451.0,40.1849,40.2517,40.0885,40.0885,104451.0
2017-12-26 11:00:00,54.05,54.19,54.0,54.19,92966.0,40.0885,40.1923,40.0514,40.1923,92966.0
2017-12-26 11:30:00,54.19,54.2,54.01,54.02,82313.0,40.1923,40.1998,40.0588,40.0663,82313.0
2017-12-26 12:00:00,54.03,54.03,53.93,53.94,107287.0,40.0737,40.0737,39.9995,40.0069,107287.0
2017-12-26 12:30:00,53.94,53.94,53.83,53.86,77732.0,40.0069,40.0069,39.9253,39.9476,77732.0
2017-12-26 13:00:00,53.87,53.95,53.86,53.93,70955.0,39.955,40.0143,39.9476,39.9995,70955.0
2017-12-26 13:30:00,53.94,54.04,53.93,54.0,87309.0,40.0069,40.0811,39.9995,40.0514,87309.0
2017-12-26 14:00:00,54.0,54.02,53.91,53.96,76749.0,40.0514,40.0663,39.9847,40.0218,76749.0
2017-12-26 14:30:00,53.96,54.01,53.96,53.99,73705.0,40.0218,40.0588,40.0218,40.044,73705.0
2017-12-26 15:00:00,53.99,54.0,53.95,53.96,133383.0,40.044,40.0514,40.0143,40.0218,133383.0
2017-12-26 15:30:00,53.96,54.06,53.91,54.01,312119.0,40.0218,40.0959,39.9847,40.0588,312119.0
2017-12-27 09:30:00,54.09,54.16,54.0,54.01,222011.0,40.1182,40.1701,40.0514,40.0588,222011.0
2017-12-27 10:00:00,54.02,54.23,54.02,54.1,177386.0,40.0663,40.222,40.0663,40.1256,177386.0
2017-12-27 10:30:00,54.1,54.18,54.04,54.16,235206.0,40.1256,40.1849,40.0811,40.1701,235206.0
2017-12-27 11:00:00,54.16,54.18,54.11,54.13,133731.0,40.1701,40.1849,40.133,40.1478,133731.0
2017-12-27 11:30:00,54.13,54.19,54.08,54.13,160417.0,40.1478,40.1923,40.1108,40.1478,160417.0
2017-12-27 12:00:00,54.13,54.13,54.05,54.09,245249.0,40.1478,40.1478,40.0885,40.1182,245249.0
2017-12-27 12:30:00,54.1,54.1,54.03,54.04,169341.0,40.1256,40.1256,40.0737,40.0811,169341.0
2017-12-27 13:00:00,54.04,54.09,53.97,53.98,120177.0,40.0811,40.1182,40.0292,40.0366,120177.0
2017-12-27 13:30:00,53.97,54.05,53.96,54.04,150926.0,40.0292,40.0885,40.0218,40.0811,150926.0
2017-12-27 14:00:00,54.04,54.04,53.91,53.97,144131.0,40.0811,40.0811,39.9847,40.0292,144131.0
2017-12-27 14:30:00,53.97,53.97,53.89,53.93,141749.0,40.0292,40.0292,39.9698,39.9995,141749.0
2017-12-27 15:00:00,53.93,54.01,53.92,54.0,252804.0,39.9995,40.0588,39.9921,40.0514,252804.0
2017-12-27 15:30:00,54.01,54.07,53.93,54.06,688767.0,40.0588,40.1033,39.9995,40.0959,688767.0
2017-12-28 09:30:00,53.92,53.95,53.7,53.92,319649.0,40.2145,40.2368,40.0504,40.2145,319649.0
2017-12-28 10:00:00,53.92,54.01,53.89,53.94,247045.0,40.2145,40.2816,40.1921,40.2294,247045.0
2017-12-28 10:30:00,53.94,53.97,53.88,53.91,212480.0,40.2294,40.2518,40.1846,40.207,212480.0
2017-12-28 11:00:00,53.92,53.95,53.82,53.84,177979.0,40.2145,40.2368,40.1399,40.1548,177979.0
2017-12-28 11:30:00,53.84,53.88,53.78,53.84,100174.0,40.1548,40.1846,40.1101,40.1548,100174.0
2017-12-28 12:00:00,53.84,53.87,53.81,53.84,110962.0,40.1548,40.1772,40.1324,40.1548,110962.0
2017-12-28 12:30:00,53.85,53.89,53.8,53.83,167584.0,40.1623,40.1921,40.125,40.1473,167584.0
2017-12-28 13:00:00,53.83,53.85,53.8,53.82,99478.0,40.1473,40.1623,40.125,40.1399,99478.0
2017-12-28 13:30:00,53.82,53.86,53.82,53.85,86330.0,40.1399,40.1697,40.1399,40.1623,86330.0
2017-12-28 14:00:00,53.86,53.86,53.79,53.8,96584.0,40.1697,40.1697,40.1175,40.125,96584.0
2017-12-28 14:30:00,53.79,53.88,53.78,53.86,133679.0,40.1175,40.1846,40.1101,40.1697,133679.0
2017-12-28 15:00:00,53.86,53.89,53.84,53.89,150124.0,40.1697,40.1921,40.1548,40.1921,150124.0
2017-12-28 15:30:00,53.89,53.97,53.87,53.94,559781.0,40.1921,40.2518,40.1772,40.2294,559781.0
2017-12-29 09:30:00,54.12,54.15,53.98,54.04,276636.0,40.3636,40.386,40.2592,40.304,276636.0
2017-12-29 10:00:00,54.04,54.05,53.73,53.88,226997.0,40.304,40.3114,40.0728,40.1846,226997.0
2017-12-29 10:30:00,53.88,53.89,53.65,53.79,245229.0,40.1846,40.1921,40.0131,40.1175,245229.0
2017-12-29 11:00:00,53.79,53.8,53.69,53.73,122857.0,40.1175,40.125,40.0429,40.0728,122857.0
2017-12-29 11:30:00,53.73,53.83,53.73,53.77,109940.0,40.0728,40.1473,40.0728,40.1026,109940.0
2017-12-29 12:00:00,53.78,53.78,53.74,53.74,103963.0,40.1101,40.1101,40.0802,40.0802,103963.0
2017-12-29 12:30:00,53.74,53.81,53.74,53.79,130194.0,40.0802,40.1324,40.0802,40.1175,130194.0
2017-12-29 13:00:00,53.79,53.82,53.76,53.79,161017.0,40.1175,40.1399,40.0951,40.1175,161017.0
2017-12-29 13:30:00,53.79,53.85,53.74,53.77,151998.0,40.1175,40.1623,40.0802,40.1026,151998.0
2017-12-29 14:00:00,53.76,53.79,53.72,53.73,99106.0,40.0951,40.1175,40.0653,40.0728,99106.0
2017-12-29 14:30:00,53.73,53.8,53.69,53.79,134264.0,40.0728,40.125,40.0429,40.1175,134264.0
2017-12-29 15:00:00,53.79,53.91,53.76,53.9,160792.0,40.1175,40.207,40.0951,40.1996,160792.0
2017-12-29 15:30:00,53.9,53.9,53.59,53.61,744087.0,40.1996,40.1996,39.9683,39.9833,744087.0
2018-01-02 09:30:00,54.05,54.22,53.79,54.2,859644.0,40.3114,40.4382,40.1175,40.4233,859644.0
2018-01-02 10:00:00,54.2,54.34,54.16,54.24,568874.0,40.4233,40.5277,40.3935,40.4531,568874.0
2018-01-02 10:30:00,54.23,54.31,54.13,54.27,348795.0,40.4457,40.5053,40.3711,40.4755,348795.0
2018-01-02 11:00:00,54.27,54.29,54.05,54.08,393045.0,40.4755,40.4904,40.3114,40.3338,393045.0
2018-01-02 11:30:00,54.08,54.08,53.87,53.94,371904.0,40.3338,40.3338,40.1772,40.2294,371904.0
2018-01-02 12:00:00,53.94,54.02,53.92,53.97,156069.0,40.2294,40.289,40.2145,40.2518,156069.0
2018-01-02 12:30:00,53.98,54.0,53.85,53.88,143145.0,40.2592,40.2741,40.1623,40.1846,143145.0
2018-01-02 13:00:00,53.88,53.99,53.86,53.96,148562.0,40.1846,40.2667,40.1697,40.2443,148562.0
2018-01-02 13:30:00,53.96,53.98,53.84,53.89,174761.0,40.2443,40.2592,40.1548,40.1921,174761.0
2018-01-02 14:00:00,53.89,53.91,53.82,53.87,400081.0,40.1921,40.207,40.1399,40.1772,400081.0
2018-01-02 14:30:00,53.87,53.91,53.83,53.88,196952.0,40.1772,40.207,40.1473,40.1846,196952.0
2018-01-02 15:00:00,53.87,53.93,53.85,53.93,160533.0,40.1772,40.2219,40.1623,40.2219,160533.0
2018-01-02 15:30:00,53.93,54.05,53.86,54.04,605882.0,40.2219,40.3114,40.1697,40.304,605882.0
2018-01-03 09:30:00,54.0,54.35,53.95,54.32,424160.0,40.2741,40.5352,40.2368,40.5128,424160.0
2018-01-03 10:00:00,54.33,54.77,54.32,54.74,481569.0,40.5203,40.8484,40.5128,40.826,481569.0
2018-01-03 10:30:00,54.74,54.75,54.61,54.7,429474.0,40.826,40.8335,40.7291,40.7962,429474.0
2018-01-03 11:00:00,54.7,54.73,54.54,54.55,251730.0,40.7962,40.8186,40.6769,40.6843,251730.0
2018-01-03 11:30:00,54.56,54.56,54.44,54.44,191309.0,40.6918,40.6918,40.6023,40.6023,191309.0
2018-01-03 12:00:00,54.45,54.54,54.43,54.47,158609.0,40.6098,40.6769,40.5948,40.6247,158609.0
2018-01-03 12:30:00,54.47,54.58,54.43,54.52,148848.0,40.6247,40.7067,40.5948,40.662,148848.0
2018-01-03 13:00:00,54.52,54.6,54.48,54.6,194821.0,40.662,40.7216,40.6321,40.7216,194821.0
2018-01-03 13:30:00,54.6,54.6,54.5,54.54,179081.0,40.7216,40.7216,40.647,40.6769,179081.0
2018-01-03 14:00:00,54.53,54.61,54.52,54.54,242683.0,40.6694,40.7291,40.662,40.6769,242683.0
2018-01-03 14:30:00,54.54,54.58,54.49,54.51,188337.0,40.6769,40.7067,40.6396,40.6545,188337.0
2018-01-03 15:00:00,54.51,54.55,54.48,54.53,220084.0,40.6545,40.6843,40.6321,40.6694,220084.0
2018-01-03 15:30:00,54.53,54.62,54.52,54.55,883999.0,40.6694,40.7365,40.662,40.6843,883999.0
2018-01-04 09:30:00,54.69,55.41,54.6,55.34,1008327.0,40.7887,41.3257,40.7216,41.2735,1008327.0
2018-01-04 10:00:00,55.35,55.52,55.24,55.3,612364.0,41.281,41.4078,41.1989,41.2437,612364.0
2018-01-04 10:30:00,55.29,55.39,55.12,55.21,340183.0,41.2362,41.3108,41.1094,41.1766,340183.0
2018-01-04 11:00:00,55.21,55.22,55.01,55.1,298735.0,41.1766,41.184,41.0274,41.0945,298735.0
2018-01-04 11:30:00,55.1,55.15,54.96,55.09,359929.0,41.0945,41.1318,40.9901,41.0871,359929.0
2018-01-04 12:00:00,55.09,55.14,55.05,55.12,197904.0,41.0871,41.1244,41.0572,41.1094,197904.0
2018-01-04 12:30:00,55.12,55.25,55.07,55.23,389902.0,41.1094,41.2064,41.0722,41.1915,389902.0
2018-01-04 13:00:00,55.23,55.28,55.18,55.23,190938.0,41.1915,41.2288,41.1542,41.1915,190938.0
2018-01-04 13:30:00,55.23,55.23,55.05,55.12,361582.0,41.1915,41.1915,41.0572,41.1094,361582.0
2018-01-04 14:00:00,55.12,55.23,55.1,55.16,314030.0,41.1094,41.1915,41.0945,41.1393,314030.0
2018-01-04 14:30:00,55.16,55.19,55.04,55.1,321928.0,41.1393,41.1617,41.0498,41.0945,321928.0
2018-01-04 15:00:00,55.1,55.14,55.02,55.07,362205.0,41.0945,41.1244,41.0349,41.0722,362205.0
2018-01-04 15:30:00,55.06,55.06,54.9,54.97,806341.0,41.0647,41.0647,40.9454,40.9976,806341.0
2018-01-05 09:30:00,55.43,55.5,55.03,55.08,481190.0,41.3407,41.3929,41.0423,41.0796,481190.0
2018-01-05 10:00:00,55.09,55.25,55.09,55.17,488692.0,41.0871,41.2064,41.0871,41.1467,488692.0
2018-01-05 10:30:00,55.17,55.23,55.11,55.17,366242.0,41.1467,41.1915,41.102,41.1467,366242.0
2018-01-05 11:00:00,55.18,55.24,55.13,55.18,276352.0,41.1542,41.1989,41.1169,41.1542,276352.0
2018-01-05 11:30:00,55.18,55.19,55.02,55.03,238144.0,41.1542,41.1617,41.0349,41.0423,238144.0
2018-01-05 12:00:00,55.04,55.07,54.99,55.05,380306.0,41.0498,41.0722,41.0125,41.0572,380306.0
2018-01-05 12:30:00,55.05,55.09,54.95,54.98,514861.0,41.0572,41.0871,40.9827,41.005,514861.0
2018-01-05 13:00:00,54.99,55.11,54.98,55.07,271146.0,41.0125,41.102,41.005,41.0722,271146.0
2018-01-05 13:30:00,55.07,55.12,55.05,55.12,328342.0,41.0722,41.1094,41.0572,41.1094,328342.0
2018-01-05 14:00:00,55.13,55.14,55.06,55.14,293827.0,41.1169,41.1244,41.0647,41.1244,293827.0
2018-01-05 14:30:00,55.14,55.17,55.11,55.11,182104.0,41.1244,41.1467,41.102,41.102,182104.0
2018-01-05 15:00:00,55.11,55.31,55.11,55.3,428239.0,41.102,41.2512,41.102,41.2437,428239.0
2018-01-05 15:30:00,55.3,55.35,55.17,55.3,1223283.0,41.2437,41.281,41.1467,41.2437,1223283.0
2018-01-08 09:30:00,55.17,55.43,55.14,55.41,687281.0,41.1467,41.3407,41.1244,41.3257,687281.0
2018-01-08 10:00:00,55.43,55.46,55.26,55.31,534277.0,41.3407,41.363,41.2139,41.2512,534277.0
2018-01-08 10:30:00,55.31,55.37,55.24,55.35,600098.0,41.2512,41.2959,41.1989,41.281,600098.0
2018-01-08 11:00:00,55.35,55.48,55.32,55.45,475579.0,41.281,41.3779,41.2586,41.3556,475579.0
2018-01-08 11:30:00,55.45,55.53,55.36,55.41,284086.0,41.3556,41.4152,41.2884,41.3257,284086.0
2018-01-08 12:00:00,55.4,55.48,55.37,55.42,680661.0,41.3183,41.3779,41.2959,41.3332,680661.0
2018-01-08 12:30:00,55.41,55.48,55.4,55.45,483097.0,41.3257,41.3779,41.3183,41.3556,483097.0
2018-01-08 13:00:00,55.45,55.53,55.44,55.49,184786.0,41.3556,41.4152,41.3481,41.3854,184786.0
2018-01-08 13:30:00,55.49,55.51,55.43,55.44,240839.0,41.3854,41.4003,41.3407,41.3481,240839.0
2018-01-08 14:00:00,55.44,55.49,55.42,55.45,195957.0,41.3481,41.3854,41.3332,41.3556,195957.0
2018-01-08 14:30:00,55.44,55.51,55.41,55.5,221881.0,41.3481,41.4003,41.3257,41.3929,221881.0
2018-01-08 15:00:00,55.5,55.51,55.45,55.47,253833.0,41.3929,41.4003,41.3556,41.3705,253833.0
2018-01-08 15:30:00,55.47,55.47,55.38,55.38,765776.0,41.3705,41.3705,41.3034,41.3034,765776.0
2018-01-09 09:30:00,55.54,56.05,55.48,55.9,657266.0,41.4227,41.8031,41.3779,41.6912,657266.0
2018-01-09 10:00:00,55.89,55.96,55.85,55.91,809997.0,41.6837,41.7359,41.6539,41.6986,809997.0
2018-01-09 10:30:00,55.92,55.93,55.71,55.71,416410.0,41.7061,41.7136,41.5495,41.5495,416410.0
2018-01-09 11:00:00,55.71,55.98,55.7,55.96,285832.0,41.5495,41.7509,41.542,41.7359,285832.0
2018-01-09 11:30:00,55.96,56.11,55.92,56.11,415737.0,41.7359,41.8478,41.7061,41.8478,415737.0
2018-01-09 12:00:00,56.1,56.27,56.09,56.14,541712.0,41.8403,41.9671,41.8329,41.8702,541712.0
2018-01-09 12:30:00,56.14,56.21,56.05,56.11,395123.0,41.8702,41.9224,41.8031,41.8478,395123.0
2018-01-09 13:00:00,56.11,56.15,56.02,56.09,176700.0,41.8478,41.8776,41.7807,41.8329,176700.0
2018-01-09 13:30:00,56.08,56.11,56.04,56.09,224729.0,41.8254,41.8478,41.7956,41.8329,224729.0
2018-01-09 14:00:00,56.09,56.11,55.94,55.95,243787.0,41.8329,41.8478,41.721,41.7285,243787.0
2018-01-09 14:30:00,55.95,56.01,55.89,55.93,209966.0,41.7285,41.7732,41.6837,41.7136,209966.0
2018-01-09 15:00:00,55.93,55.97,55.79,55.8,363329.0,41.7136,41.7434,41.6091,41.6166,363329.0
2018-01-09 15:30:00,55.8,55.91,55.71,55.78,709556.0,41.6166,41.6986,41.5495,41.6017,709556.0
2018-01-10 09:30:00,55.99,56.25,55.84,56.13,521383.0,41.7583,41.9522,41.6464,41.8627,521383.0
2018-01-10 10:00:00,56.13,56.26,55.99,56.18,356977.0,41.8627,41.9597,41.7583,41.9,356977.0
2018-01-10 10:30:00,56.17,56.4,56.17,56.22,368277.0,41.8926,42.0641,41.8926,41.9298,368277.0
2018-01-10 11:00:00,56.23,56.32,56.2,56.28,175008.0,41.9373,42.0044,41.9149,41.9746,175008.0
2018-01-10 11:30:00,56.29,56.48,56.28,56.44,280405.0,41.9821,42.1238,41.9746,42.0939,280405.0
2018-01-10 12:00:00,56.44,56.58,56.4,56.48,372527.0,42.0939,42.1983,42.0641,42.1238,372527.0
2018-01-10 12:30:00,56.49,56.69,56.4,56.68,365757.0,42.1312,42.2804,42.0641,42.2729,365757.0
2018-01-10 13:00:00,56.68,56.7,56.57,56.58,395308.0,42.2729,42.2878,42.1909,42.1983,395308.0
2018-01-10 13:30:00,56.57,56.65,56.44,56.44,303818.0,42.1909,42.2505,42.0939,42.0939,303818.0
2018-01-10 14:00:00,56.44,56.44,56.19,56.23,401686.0,42.0939,42.0939,41.9075,41.9373,401686.0
2018-01-10 14:30:00,56.22,56.29,56.19,56.2,330383.0,41.9298,41.9821,41.9075,41.9149,330383.0
2018-01-10 15:00:00,56.2,56.28,56.07,56.1,283488.0,41.9149,41.9746,41.818,41.8403,283488.0
2018-01-10 15:30:00,56.1,56.21,56.05,56.18,914545.0,41.8403,41.9224,41.8031,41.9,914545.0
2018-01-11 09:30:00,56.48,56.66,56.22,56.56,445841.0,42.1238,42.258,41.9298,42.1834,445841.0
2018-01-11 10:00:00,56.56,56.63,56.51,56.55,379684.0,42.1834,42.2356,42.1461,42.176,379684.0
2018-01-11 10:30:00,56.55,56.58,56.41,56.57,339586.0,42.176,42.1983,42.0716,42.1909,339586.0
2018-01-11 11:00:00,56.57,56.59,56.43,56.49,238260.0,42.1909,42.2058,42.0865,42.1312,238260.0
2018-01-11 11:30:00,56.49,56.54,56.45,56.52,148463.0,42.1312,42.1685,42.1014,42.1536,148463.0
2018-01-11 12:00:00,56.52,56.57,56.47,56.53,491875.0,42.1536,42.1909,42.1163,42.1611,491875.0
2018-01-11 12:30:00,56.54,56.57,56.49,56.53,220585.0,42.1685,42.1909,42.1312,42.1611,220585.0
2018-01-11 13:00:00,56.52,56.56,56.44,56.47,118935.0,42.1536,42.1834,42.0939,42.1163,118935.0
2018-01-11 13:30:00,56.47,56.55,56.45,56.53,271138.0,42.1163,42.176,42.1014,42.1611,271138.0
2018-01-11 14:00:00,56.54,56.62,56.45,56.61,381880.0,42.1685,42.2282,42.1014,42.2207,381880.0
2018-01-11 14:30:00,56.62,56.71,56.59,56.69,460121.0,42.2282,42.2953,42.2058,42.2804,460121.0
2018-01-11 15:00:00,56.69,56.74,56.65,56.69,747075.0,42.2804,42.3177,42.2505,42.2804,747075.0
2018-01-11 15:30:00,56.68,56.7,56.61,56.67,934249.0,42.2729,42.2878,42.2207,42.2655,934249.0
2018-01-12 09:30:00,56.96,56.96,56.59,56.96,374878.0,42.4818,42.4818,42.2058,42.4818,374878.0
2018-01-12 10:00:00,56.95,56.99,56.82,56.91,351931.0,42.4743,42.5041,42.3773,42.4445,351931.0
2018-01-12 10:30:00,56.91,57.12,56.9,57.02,470463.0,42.4445,42.6011,42.437,42.5265,470463.0
2018-01-12 11:00:00,57.03,57.06,56.92,56.99,306894.0,42.534,42.5563,42.4519,42.5041,306894.0
2018-01-12 11:30:00,57.0,57.09,56.92,57.09,223335.0,42.5116,42.5787,42.4519,42.5787,223335.0
2018-01-12 12:00:00,57.08,57.08,56.94,56.94,222074.0,42.5713,42.5713,42.4668,42.4668,222074.0
2018-01-12 12:30:00,56.94,56.96,56.83,56.91,156460.0,42.4668,42.4818,42.3848,42.4445,156460.0
2018-01-12 13:00:00,56.91,56.99,56.87,56.92,136357.0,42.4445,42.5041,42.4146,42.4519,136357.0
2018-01-12 13:30:00,56.91,56.99,56.86,56.91,191503.0,42.4445,42.5041,42.4072,42.4445,191503.0
2018-01-12 14:00:00,56.91,56.97,56.87,56.94,189071.0,42.4445,42.4892,42.4146,42.4668,189071.0
2018-01-12 14:30:00,56.94,56.98,56.83,56.94,203900.0,42.4668,42.4967,42.3848,42.4668,203900.0
2018-01-12 15:00:00,56.94,57.0,56.9,56.96,289538.0,42.4668,42.5116,42.437,42.4818,289538.0
2018-01-12 15:30:00,56.97,57.01,56.91,56.98,1376126.0,42.4892,42.519,42.4445,42.4967,1376126.0
2018-01-16 09:30:00,57.54,57.69,57.08,57.28,743498.0,42.9143,43.0262,42.5713,42.7204,743498.0
2018-01-16 10:00:00,57.29,57.54,57.07,57.48,575740.0,42.7279,42.9143,42.5638,42.8696,575740.0
2018-01-16 10:30:00,57.48,57.57,57.28,57.46,573793.0,42.8696,42.9367,42.7204,42.8547,573793.0
2018-01-16 11:00:00,57.46,57.59,57.22,57.59,541738.0,42.8547,42.9516,42.6757,42.9516,541738.0
2018-01-16 11:30:00,57.58,57.59,57.36,57.47,356239.0,42.9442,42.9516,42.7801,42.8621,356239.0
2018-01-16 12:00:00,57.48,57.59,57.43,57.47,308900.0,42.8696,42.9516,42.8323,42.8621,308900.0
2018-01-16 12:30:00,57.47,57.48,57.28,57.35,280248.0,42.8621,42.8696,42.7204,42.7726,280248.0
2018-01-16 13:00:00,57.35,57.45,57.33,57.42,304785.0,42.7726,42.8472,42.7577,42.8248,304785.0
2018-01-16 13:30:00,57.42,57.44,57.22,57.29,303954.0,42.8248,42.8397,42.6757,42.7279,303954.0
2018-01-16 14:00:00,57.28,57.34,57.07,57.12,501787.0,42.7204,42.7652,42.5638,42.6011,501787.0
2018-01-16 14:30:00,57.13,57.22,56.93,57.16,403630.0,42.6085,42.6757,42.4594,42.6309,403630.0
2018-01-16 15:00:00,57.16,57.49,57.16,57.46,595061.0,42.6309,42.877,42.6309,42.8547,595061.0
2018-01-16 15:30:00,57.46,57.49,57.17,57.17,1722845.0,42.8547,42.877,42.6384,42.6384,1722845.0
2018-01-17 09:30:00,57.04,57.04,55.41,55.61,1377880.0,42.5414,42.5414,41.3257,41.4749,1377880.0
2018-01-17 10:00:00,55.59,55.94,55.52,55.64,799780.0,41.46,41.721,41.4078,41.4973,799780.0
2018-01-17 10:30:00,55.63,55.81,55.48,55.6,537354.0,41.4898,41.6241,41.3779,41.4674,537354.0
2018-01-17 11:00:00,55.59,55.77,55.37,55.71,417164.0,41.46,41.5942,41.2959,41.5495,417164.0
2018-01-17 11:30:00,55.69,56.0,55.69,56.0,619632.0,41.5346,41.7658,41.5346,41.7658,619632.0
2018-01-17 12:00:00,56.0,56.02,55.84,55.91,338414.0,41.7658,41.7807,41.6464,41.6986,338414.0
2018-01-17 12:30:00,55.93,56.06,55.86,55.99,305407.0,41.7136,41.8105,41.6614,41.7583,305407.0
2018-01-17 13:00:00,56.0,56.05,55.84,55.98,269798.0,41.7658,41.8031,41.6464,41.7509,269798.0
2018-01-17 13:30:00,55.97,56.03,55.84,55.96,374848.0,41.7434,41.7881,41.6464,41.7359,374848.0
2018-01-17 14:00:00,55.96,56.15,55.96,56.07,424897.0,41.7359,41.8776,41.7359,41.818,424897.0
2018-01-17 14:30:00,56.07,56.35,56.04,56.23,559054.0,41.818,42.0268,41.7956,41.9373,559054.0
2018-01-17 15:00:00,56.24,56.29,56.08,56.21,542047.0,41.9448,41.9821,41.8254,41.9224,542047.0
2018-01-17 15:30:00,56.21,56.45,56.17,56.34,1224358.0,41.9224,42.1014,41.8926,42.0193,1224358.0
2018-01-18 09:30:00,56.52,56.81,56.35,56.4,1191275.0,42.1536,42.3699,42.0268,42.0641,1191275.0
2018-01-18 10:00:00,56.4,56.69,56.22,56.45,626462.0,42.0641,42.2804,41.9298,42.1014,626462.0
2018-01-18 10:30:00,56.45,56.46,56.23,56.28,380510.0,42.1014,42.1088,41.9373,41.9746,380510.0
2018-01-18 11:00:00,56.29,56.35,56.15,56.22,450023.0,41.9821,42.0268,41.8776,41.9298,450023.0
2018-01-18 11:30:00,56.23,56.37,56.17,56.29,364515.0,41.9373,42.0417,41.8926,41.9821,364515.0
2018-01-18 12:00:00,56.29,56.37,56.21,56.3,297493.0,41.9821,42.0417,41.9224,41.9895,297493.0
2018-01-18 12:30:00,56.3,56.37,56.24,56.3,191841.0,41.9895,42.0417,41.9448,41.9895,191841.0
2018-01-18 13:00:00,56.3,56.38,56.26,56.35,180154.0,41.9895,42.0492,41.9597,42.0268,180154.0
2018-01-18 13:30:00,56.35,56.45,56.25,56.44,317688.0,42.0268,42.1014,41.9522,42.0939,317688.0
2018-01-18 14:00:00,56.45,56.64,56.43,56.57,359088.0,42.1014,42.2431,42.0865,42.1909,359088.0
2018-01-18 14:30:00,56.57,56.63,56.39,56.4,324090.0,42.1909,42.2356,42.0566,42.0641,324090.0
2018-01-18 15:00:00,56.41,56.41,56.28,56.3,407705.0,42.0716,42.0716,41.9746,41.9895,407705.0
2018-01-18 15:30:00,56.3,56.32,56.09,56.12,1377798.0,41.9895,42.0044,41.8329,41.8553,1377798.0
2018-01-19 09:30:00,56.49,56.49,56.06,56.24,1691404.0,42.1312,42.1312,41.8105,41.9448,1691404.0
2018-01-19 10:00:00,56.24,56.29,56.0,56.2,968329.0,41.9448,41.9821,41.7658,41.9149,968329.0
2018-01-19 10:30:00,56.2,56.25,56.12,56.17,579728.0,41.9149,41.9522,41.8553,41.8926,579728.0
2018-01-19 11:00:00,56.17,56.22,56.1,56.13,508515.0,41.8926,41.9298,41.8403,41.8627,508515.0
2018-01-19 11:30:00,56.13,56.2,56.05,56.07,312133.0,41.8627,41.9149,41.8031,41.818,312133.0
2018-01-19 12:00:00,56.08,56.22,56.05,56.21,451640.0,41.8254,41.9298,41.8031,41.9224,451640.0
2018-01-19 12:30:00,56.2,56.31,56.16,56.23,334388.0,41.9149,41.997,41.8851,41.9373,334388.0
2018-01-19 13:00:00,56.23,56.37,56.23,56.36,299193.0,41.9373,42.0417,41.9373,42.0343,299193.0
2018-01-19 13:30:00,56.36,56.39,56.32,56.37,326552.0,42.0343,42.0566,42.0044,42.0417,326552.0
2018-01-19 14:00:00,56.37,56.47,56.27,56.44,336990.0,42.0417,42.1163,41.9671,42.0939,336990.0
2018-01-19 14:30:00,56.44,56.52,56.36,56.41,486543.0,42.0939,42.1536,42.0343,42.0716,486543.0
2018-01-19 15:00:00,56.42,56.5,56.35,56.47,647632.0,42.079,42.1387,42.0268,42.1163,647632.0
2018-01-19 15:30:00,56.46,56.52,56.36,56.47,1825998.0,42.1088,42.1536,42.0343,42.1163,1825998.0
2018-01-22 09:30:00,56.54,56.89,56.54,56.82,539691.0,42.1685,42.4295,42.1685,42.3773,539691.0
2018-01-22 10:00:00,56.83,56.98,56.8,56.92,507208.0,42.3848,42.4967,42.3624,42.4519,507208.0
2018-01-22 10:30:00,56.93,57.07,56.85,56.85,506552.0,42.4594,42.5638,42.3997,42.3997,506552.0
2018-01-22 11:00:00,56.85,56.92,56.64,56.64,519903.0,42.3997,42.4519,42.2431,42.2431,519903.0
2018-01-22 11:30:00,56.64,56.89,56.63,56.88,353145.0,42.2431,42.4295,42.2356,42.4221,353145.0
2018-01-22 12:00:00,56.88,56.98,56.86,56.94,305128.0,42.4221,42.4967,42.4072,42.4668,305128.0
2018-01-22 12:30:00,56.93,57.02,56.89,56.9,259640.0,42.4594,42.5265,42.4295,42.437,259640.0
2018-01-22 13:00:00,56.91,56.95,56.85,56.93,201534.0,42.4445,42.4743,42.3997,42.4594,201534.0
2018-01-22 13:30:00,56.92,56.94,56.85,56.92,221316.0,42.4519,42.4668,42.3997,42.4519,221316.0
2018-01-22 14:00:00,56.92,56.93,56.82,56.91,369136.0,42.4519,42.4594,42.3773,42.4445,369136.0
2018-01-22 14:30:00,56.91,57.03,56.88,57.02,284718.0,42.4445,42.534,42.4221,42.5265,284718.0
2018-01-22 15:00:00,57.02,57.12,57.01,57.07,663294.0,42.5265,42.6011,42.519,42.5638,663294.0
2018-01-22 15:30:00,57.07,57.25,57.03,57.25,1534536.0,42.5638,42.698,42.534,42.698,1534536.0
2018-01-23 09:30:00,56.86,57.48,56.79,57.04,428983.0,42.4072,42.8696,42.355,42.5414,428983.0
2018-01-23 10:00:00,57.03,57.18,56.94,57.06,282553.0,42.534,42.6458,42.4668,42.5563,282553.0
2018-01-23 10:30:00,57.07,57.28,57.04,57.25,266351.0,42.5638,42.7204,42.5414,42.698,266351.0
2018-01-23 11:00:00,57.25,57.33,57.22,57.24,207261.0,42.698,42.7577,42.6757,42.6906,207261.0
2018-01-23 11:30:00,57.25,57.25,57.11,57.2,194141.0,42.698,42.698,42.5936,42.6607,194141.0
2018-01-23 12:00:00,57.2,57.28,57.18,57.2,294472.0,42.6607,42.7204,42.6458,42.6607,294472.0
2018-01-23 12:30:00,57.2,57.31,57.17,57.3,250423.0,42.6607,42.7428,42.6384,42.7353,250423.0
2018-01-23 13:00:00,57.3,57.42,57.27,57.4,190564.0,42.7353,42.8248,42.713,42.8099,190564.0
2018-01-23 13:30:00,57.41,57.46,57.37,57.4,178793.0,42.8174,42.8547,42.7875,42.8099,178793.0
2018-01-23 14:00:00,57.4,57.4,57.22,57.28,212585.0,42.8099,42.8099,42.6757,42.7204,212585.0
2018-01-23 14:30:00,57.28,57.37,57.27,57.27,234737.0,42.7204,42.7875,42.713,42.713,234737.0
2018-01-23 15:00:00,57.27,57.28,57.15,57.26,278255.0,42.713,42.7204,42.6235,42.7055,278255.0
2018-01-23 15:30:00,57.26,57.31,57.16,57.18,898012.0,42.7055,42.7428,42.6309,42.6458,898012.0
2018-01-24 09:30:00,57.31,57.62,57.31,57.61,465595.0,42.7428,42.974,42.7428,42.9665,465595.0
2018-01-24 10:00:00,57.62,57.65,57.51,57.6,254060.0,42.974,42.9964,42.892,42.9591,254060.0
2018-01-24 10:30:00,57.61,57.67,57.53,57.58,178438.0,42.9665,43.0113,42.9069,42.9442,178438.0
2018-01-24 11:00:00,57.59,57.66,57.49,57.58,272196.0,42.9516,43.0038,42.877,42.9442,272196.0
2018-01-24 11:30:00,57.59,57.69,57.46,57.61,322333.0,42.9516,43.0262,42.8547,42.9665,322333.0
2018-01-24 12:00:00,57.6,57.69,57.45,57.5,225554.0,42.9591,43.0262,42.8472,42.8845,225554.0
2018-01-24 12:30:00,57.5,57.59,57.4,57.56,198410.0,42.8845,42.9516,42.8099,42.9292,198410.0
2018-01-24 13:00:00,57.57,57.6,57.32,57.5,199155.0,42.9367,42.9591,42.7502,42.8845,199155.0
2018-01-24 13:30:00,57.5,57.74,57.5,57.68,233773.0,42.8845,43.0635,42.8845,43.0187,233773.0
2018-01-24 14:00:00,57.69,57.78,57.61,57.75,184376.0,43.0262,43.0933,42.9665,43.0709,184376.0
2018-01-24 14:30:00,57.75,57.76,57.65,57.69,222562.0,43.0709,43.0784,42.9964,43.0262,222562.0
2018-01-24 15:00:00,57.69,57.78,57.62,57.77,338081.0,43.0262,43.0933,42.974,43.0859,338081.0
2018-01-24 15:30:00,57.77,57.94,57.73,57.77,901497.0,43.0859,43.2127,43.056,43.0859,901497.0
2018-01-25 09:30:00,57.94,58.03,57.68,57.85,485399.0,43.2127,43.2798,43.0187,43.1455,485399.0
2018-01-25 10:00:00,57.86,58.04,57.77,57.91,249364.0,43.153,43.2872,43.0859,43.1903,249364.0
2018-01-25 10:30:00,57.92,57.98,57.82,57.92,229764.0,43.1977,43.2425,43.1232,43.1977,229764.0
2018-01-25 11:00:00,57.91,57.98,57.85,57.87,173674.0,43.1903,43.2425,43.1455,43.1604,173674.0
2018-01-25 11:30:00,57.88,58.03,57.88,58.02,197976.0,43.1679,43.2798,43.1679,43.2723,197976.0
2018-01-25 12:00:00,58.03,58.08,58.01,58.06,247751.0,43.2798,43.3171,43.2649,43.3022,247751.0
2018-01-25 12:30:00,58.07,58.1,58.01,58.07,144502.0,43.3096,43.332,43.2649,43.3096,144502.0
2018-01-25 13:00:00,58.07,58.08,58.0,58.01,173155.0,43.3096,43.3171,43.2574,43.2649,173155.0
2018-01-25 13:30:00,58.01,58.1,57.97,58.08,275398.0,43.2649,43.332,43.235,43.3171,275398.0
2018-01-25 14:00:00,58.09,58.16,57.94,58.05,355898.0,43.3245,43.3767,43.2127,43.2947,355898.0
2018-01-25 14:30:00,58.06,58.09,57.92,57.92,295461.0,43.3022,43.3245,43.1977,43.1977,295461.0
2018-01-25 15:00:00,57.93,58.04,57.82,58.02,406777.0,43.2052,43.2872,43.1232,43.2723,406777.0
2018-01-25 15:30:00,58.01,58.04,57.93,57.98,825808.0,43.2649,43.2872,43.2052,43.2425,825808.0
2018-01-26 09:30:00,57.96,58.03,57.7,57.76,468350.0,43.2276,43.2798,43.0337,43.0784,468350.0
2018-01-26 10:00:00,57.76,57.78,57.5,57.51,286275.0,43.0784,43.0933,42.8845,42.892,286275.0
2018-01-26 10:30:00,57.52,57.83,57.51,57.76,305913.0,42.8994,43.1306,42.892,43.0784,305913.0
2018-01-26 11:00:00,57.76,57.81,57.73,57.74,281894.0,43.0784,43.1157,43.056,43.0635,281894.0
2018-01-26 11:30:00,57.75,57.81,57.74,57.8,244718.0,43.0709,43.1157,43.0635,43.1082,244718.0
2018-01-26 12:00:00,57.81,57.92,57.8,57.9,182128.0,43.1157,43.1977,43.1082,43.1828,182128.0
2018-01-26 12:30:00,57.91,57.93,57.85,57.9,179590.0,43.1903,43.2052,43.1455,43.1828,179590.0
2018-01-26 13:00:00,57.9,57.94,57.88,57.89,150393.0,43.1828,43.2127,43.1679,43.1754,150393.0
2018-01-26 13:30:00,57.89,57.99,57.87,57.94,208621.0,43.1754,43.2499,43.1604,43.2127,208621.0
2018-01-26 14:00:00,57.95,57.97,57.85,57.89,216791.0,43.2201,43.235,43.1455,43.1754,216791.0
2018-01-26 14:30:00,57.89,57.97,57.86,57.97,272894.0,43.1754,43.235,43.153,43.235,272894.0
2018-01-26 15:00:00,57.96,58.04,57.95,57.99,385996.0,43.2276,43.2872,43.2201,43.2499,385996.0
2018-01-26 15:30:00,57.99,58.1,57.97,58.1,801898.0,43.2499,43.332,43.235,43.332,801898.0
2018-01-29 09:30:00,58.04,58.5,58.0,58.43,466672.0,43.2872,43.6303,43.2574,43.5781,466672.0
2018-01-29 10:00:00,58.43,58.44,58.2,58.27,294986.0,43.5781,43.5856,43.4066,43.4588,294986.0
2018-01-29 10:30:00,58.26,58.27,58.01,58.09,248196.0,43.4513,43.4588,43.2649,43.3245,248196.0
2018-01-29 11:00:00,58.09,58.13,58.0,58.12,248941.0,43.3245,43.3544,43.2574,43.3469,248941.0
2018-01-29 11:30:00,58.12,58.17,58.0,58.02,314828.0,43.3469,43.3842,43.2574,43.2723,314828.0
2018-01-29 12:00:00,58.02,58.06,57.96,58.03,212525.0,43.2723,43.3022,43.2276,43.2798,212525.0
2018-01-29 12:30:00,58.03,58.07,57.97,58.01,201540.0,43.2798,43.3096,43.235,43.2649,201540.0
2018-01-29 13:00:00,58.02,58.04,57.96,58.0,180545.0,43.2723,43.2872,43.2276,43.2574,180545.0
2018-01-29 13:30:00,57.99,58.07,57.97,58.02,159915.0,43.2499,43.3096,43.235,43.2723,159915.0
2018-01-29 14:00:00,58.02,58.12,57.99,58.03,406856.0,43.2723,43.3469,43.2499,43.2798,406856.0
2018-01-29 14:30:00,58.04,58.09,57.93,58.08,274425.0,43.2872,43.3245,43.2052,43.3171,274425.0
2018-01-29 15:00:00,58.09,58.12,58.03,58.06,415118.0,43.3245,43.3469,43.2798,43.3022,415118.0
2018-01-29 15:30:00,58.07,58.16,57.93,57.98,1047529.0,43.3096,43.3767,43.2052,43.2425,1047529.0
2018-01-30 09:30:00,57.64,58.09,57.56,57.83,568593.0,42.9889,43.3245,42.9292,43.1306,568593.0
2018-01-30 10:00:00,57.83,57.9,57.56,57.78,412445.0,43.1306,43.1828,42.9292,43.0933,412445.0
2018-01-30 10:30:00,57.79,57.9,57.63,57.73,346018.0,43.1008,43.1828,42.9815,43.056,346018.0
2018-01-30 11:00:00,57.73,57.79,57.6,57.61,261634.0,43.056,43.1008,42.9591,42.9665,261634.0
2018-01-30 11:30:00,57.61,57.74,57.56,57.59,202856.0,42.9665,43.0635,42.9292,42.9516,202856.0
2018-01-30 12:00:00,57.59,57.65,57.53,57.56,164928.0,42.9516,42.9964,42.9069,42.9292,164928.0
2018-01-30 12:30:00,57.56,57.67,57.55,57.66,159869.0,42.9292,43.0113,42.9218,43.0038,159869.0
2018-01-30 13:00:00,57.66,57.73,57.59,57.62,161447.0,43.0038,43.056,42.9516,42.974,161447.0
2018-01-30 13:30:00,57.62,57.82,57.6,57.79,175035.0,42.974,43.1232,42.9591,43.1008,175035.0
2018-01-30 14:00:00,57.78,57.84,57.71,57.72,218137.0,43.0933,43.1381,43.0411,43.0486,218137.0
2018-01-30 14:30:00,57.72,57.72,57.55,57.55,262415.0,43.0486,43.0486,42.9218,42.9218,262415.0
2018-01-30 15:00:00,57.55,57.65,57.52,57.6,250384.0,42.9218,42.9964,42.8994,42.9591,250384.0
2018-01-30 15:30:00,57.61,57.66,57.39,57.4,700236.0,42.9665,43.0038,42.8025,42.8099,700236.0
2018-01-31 09:30:00,57.35,57.65,57.27,57.34,577286.0,42.7726,42.9964,42.713,42.7652,577286.0
2018-01-31 10:00:00,57.34,57.49,57.3,57.42,403123.0,42.7652,42.877,42.7353,42.8248,403123.0
2018-01-31 10:30:00,57.42,57.47,57.19,57.26,453489.0,42.8248,42.8621,42.6533,42.7055,453489.0
2018-01-31 11:00:00,57.26,57.26,57.08,57.08,448930.0,42.7055,42.7055,42.5713,42.5713,448930.0
2018-01-31 11:30:00,57.08,57.15,57.03,57.09,289055.0,42.5713,42.6235,42.534,42.5787,289055.0
2018-01-31 12:00:00,57.09,57.13,57.04,57.09,256081.0,42.5787,42.6085,42.5414,42.5787,256081.0
2018-01-31 12:30:00,57.09,57.21,57.08,57.14,740490.0,42.5787,42.6682,42.5713,42.616,740490.0
2018-01-31 13:00:00,57.14,57.29,57.13,57.26,476076.0,42.616,42.7279,42.6085,42.7055,476076.0
2018-01-31 13:30:00,57.25,57.31,57.24,57.26,110638.0,42.698,42.7428,42.6906,42.7055,110638.0
2018-01-31 14:00:00,57.24,57.36,57.18,57.2,415500.0,42.6906,42.7801,42.6458,42.6607,415500.0
2018-01-31 14:30:00,57.2,57.23,57.05,57.1,295760.0,42.6607,42.6831,42.5489,42.5862,295760.0
2018-01-31 15:00:00,57.11,57.17,57.02,57.17,466275.0,42.5936,42.6384,42.5265,42.6384,466275.0
2018-01-31 15:30:00,57.17,57.34,57.14,57.14,1145579.0,42.6384,42.7652,42.616,42.616,1145579.0
2018-02-01 09:30:00,56.93,57.26,56.71,57.07,529500.0,42.4594,42.7055,42.2953,42.5638,529500.0
2018-02-01 10:00:00,57.08,57.12,56.87,56.89,264829.0,42.5713,42.6011,42.4146,42.4295,264829.0
2018-02-01 10:30:00,56.88,56.88,56.71,56.8,268936.0,42.4221,42.4221,42.2953,42.3624,268936.0
2018-02-01 11:00:00,56.8,57.08,56.8,57.03,513203.0,42.3624,42.5713,42.3624,42.534,513203.0
2018-02-01 11:30:00,57.04,57.38,57.04,57.37,248364.0,42.5414,42.795,42.5414,42.7875,248364.0
2018-02-01 12:00:00,57.37,57.46,57.27,57.29,174139.0,42.7875,42.8547,42.713,42.7279,174139.0
2018-02-01 12:30:00,57.3,57.34,57.18,57.23,251272.0,42.7353,42.7652,42.6458,42.6831,251272.0
2018-02-01 13:00:00,57.23,57.39,57.2,57.29,112059.0,42.6831,42.8025,42.6607,42.7279,112059.0
2018-02-01 13:30:00,57.29,57.3,57.11,57.17,162084.0,42.7279,42.7353,42.5936,42.6384,162084.0
2018-02-01 14:00:00,57.16,57.23,57.09,57.23,253940.0,42.6309,42.6831,42.5787,42.6831,253940.0
2018-02-01 14:30:00,57.23,57.27,57.16,57.25,436387.0,42.6831,42.713,42.6309,42.698,436387.0
2018-02-01 15:00:00,57.24,57.33,57.14,57.15,327250.0,42.6906,42.7577,42.616,42.6235,327250.0
2018-02-01 15:30:00,57.14,57.46,57.06,57.45,757367.0,42.616,42.8547,42.5563,42.8472,757367.0
2018-02-02 09:30:00,57.24,57.73,57.12,57.68,466830.0,42.6906,43.056,42.6011,43.0187,466830.0
2018-02-02 10:00:00,57.68,57.76,57.47,57.6,344495.0,43.0187,43.0784,42.8621,42.9591,344495.0
2018-02-02 10:30:00,57.61,57.78,57.59,57.63,215618.0,42.9665,43.0933,42.9516,42.9815,215618.0
2018-02-02 11:00:00,57.62,57.77,57.57,57.71,320057.0,42.974,43.0859,42.9367,43.0411,320057.0
2018-02-02 11:30:00,57.71,57.8,57.42,57.42,723047.0,43.0411,43.1082,42.8248,42.8248,723047.0
2018-02-02 12:00:00,57.43,57.51,57.32,57.42,281484.0,42.8323,42.892,42.7502,42.8248,281484.0
2018-02-02 12:30:00,57.41,57.51,57.39,57.4,350223.0,42.8174,42.892,42.8025,42.8099,350223.0
2018-02-02 13:00:00,57.39,57.41,57.23,57.31,377350.0,42.8025,42.8174,42.6831,42.7428,377350.0
2018-02-02 13:30:00,57.31,57.36,57.19,57.21,323242.0,42.7428,42.7801,42.6533,42.6682,323242.0
2018-02-02 14:00:00,57.22,57.23,56.99,57.01,634609.0,42.6757,42.6831,42.5041,42.519,634609.0
2018-02-02 14:30:00,57.01,57.18,56.95,57.0,386243.0,42.519,42.6458,42.4743,42.5116,386243.0
2018-02-02 15:00:00,57.0,57.15,56.78,56.95,435798.0,42.5116,42.6235,42.3475,42.4743,435798.0
2018-02-02 15:30:00,56.95,57.1,56.81,56.89,970143.0,42.4743,42.5862,42.3699,42.4295,970143.0
2018-02-05 09:30:00,56.37,56.92,56.3,56.75,772073.0,42.0417,42.4519,41.9895,42.3251,772073.0
2018-02-05 10:00:00,56.75,56.91,56.63,56.84,549047.0,42.3251,42.4445,42.2356,42.3923,549047.0
2018-02-05 10:30:00,56.84,56.91,56.65,56.84,400619.0,42.3923,42.4445,42.2505,42.3923,400619.0
2018-02-05 11:00:00,56.85,56.9,56.77,56.8,337540.0,42.3997,42.437,42.34,42.3624,337540.0
2018-02-05 11:30:00,56.79,56.8,56.64,56.7,291661.0,42.355,42.3624,42.2431,42.2878,291661.0
2018-02-05 12:00:00,56.7,56.71,56.4,56.55,303045.0,42.2878,42.2953,42.0641,42.176,303045.0
2018-02-05 12:30:00,56.55,56.67,56.53,56.53,238820.0,42.176,42.2655,42.1611,42.1611,238820.0
2018-02-05 13:00:00,56.53,56.54,56.14,56.19,595613.0,42.1611,42.1685,41.8702,41.9075,595613.0
2018-02-05 13:30:00,56.18,56.36,56.12,56.33,363626.0,41.9,42.0343,41.8553,42.0119,363626.0
2018-02-05 14:00:00,56.34,56.34,55.96,56.04,387550.0,42.0193,42.0193,41.7359,41.7956,387550.0
2018-02-05 14:30:00,56.04,56.04,55.65,55.66,596657.0,41.7956,41.7956,41.5047,41.5122,596657.0
2018-02-05 15:00:00,55.66,55.78,54.48,55.72,1481221.0,41.5122,41.6017,40.6321,41.5569,1481221.0
2018-02-05 15:30:00,55.72,55.76,54.61,54.61,2232507.0,41.5569,41.5868,40.7291,40.7291,2232507.0
2018-02-06 09:30:00,53.45,55.25,53.02,54.92,1524506.0,39.8639,41.2064,39.5432,40.9603,1524506.0
2018-02-06 10:00:00,54.92,55.3,54.1,54.25,1607402.0,40.9603,41.2437,40.3487,40.4606,1607402.0
2018-02-06 10:30:00,54.25,54.48,53.83,54.19,1003253.0,40.4606,40.6321,40.1473,40.4158,1003253.0
2018-02-06 11:00:00,54.21,54.25,53.7,53.79,1038847.0,40.4308,40.4606,40.0504,40.1175,1038847.0
2018-02-06 11:30:00,53.78,53.95,53.43,53.68,1358131.0,40.1101,40.2368,39.849,40.0355,1358131.0
2018-02-06 12:00:00,53.68,54.09,53.65,54.05,656845.0,40.0355,40.3413,40.0131,40.3114,656845.0
2018-02-06 12:30:00,54.05,54.18,53.67,53.77,541883.0,40.3114,40.4084,40.028,40.1026,541883.0
2018-02-06 13:00:00,53.77,53.77,53.46,53.59,858869.0,40.1026,40.1026,39.8714,39.9683,858869.0
2018-02-06 13:30:00,53.59,53.62,53.16,53.21,591251.0,39.9683,39.9907,39.6476,39.6849,591251.0
2018-02-06 14:00:00,53.21,53.32,53.08,53.27,876513.0,39.6849,39.767,39.588,39.7297,876513.0
2018-02-06 14:30:00,53.27,54.29,53.2,54.24,919124.0,39.7297,40.4904,39.6775,40.4531,919124.0
2018-02-06 15:00:00,54.24,54.68,54.19,54.48,1482378.0,40.4531,40.7813,40.4158,40.6321,1482378.0
2018-02-06 15:30:00,54.47,54.84,54.26,54.59,2699996.0,40.6247,40.9006,40.468,40.7142,2699996.0
2018-02-07 09:30:00,54.5,55.24,54.4,55.09,1214602.0,40.647,41.1989,40.5725,41.0871,1214602.0
2018-02-07 10:00:00,55.09,55.5,55.05,55.37,1137666.0,41.0871,41.3929,41.0572,41.2959,1137666.0
2018-02-07 10:30:00,55.37,55.45,55.15,55.37,492194.0,41.2959,41.3556,41.1318,41.2959,492194.0
2018-02-07 11:00:00,55.37,55.68,55.33,55.48,503019.0,41.2959,41.5271,41.2661,41.3779,503019.0
2018-02-07 11:30:00,55.47,55.54,55.35,55.53,615638.0,41.3705,41.4227,41.281,41.4152,615638.0
2018-02-07 12:00:00,55.54,55.59,55.39,55.48,394101.0,41.4227,41.46,41.3108,41.3779,394101.0
2018-02-07 12:30:00,55.48,55.5,55.29,55.37,319533.0,41.3779,41.3929,41.2362,41.2959,319533.0
2018-02-07 13:00:00,55.37,55.44,55.08,55.21,630331.0,41.2959,41.3481,41.0796,41.1766,630331.0
2018-02-07 13:30:00,55.2,55.4,55.09,55.22,419152.0,41.1691,41.3183,41.0871,41.184,419152.0
2018-02-07 14:00:00,55.22,55.25,55.0,55.24,427305.0,41.184,41.2064,41.02,41.1989,427305.0
2018-02-07 14:30:00,55.23,55.27,54.84,55.09,595497.0,41.1915,41.2213,40.9006,41.0871,595497.0
2018-02-07 15:00:00,55.09,55.36,55.04,55.33,1101941.0,41.0871,41.2884,41.0498,41.2661,1101941.0
2018-02-07 15:30:00,55.33,55.45,54.77,54.77,1593341.0,41.2661,41.3556,40.8484,40.8484,1593341.0
2018-02-08 09:30:00,54.79,54.79,54.33,54.47,754137.0,40.8633,40.8633,40.5203,40.6247,754137.0
2018-02-08 10:00:00,54.47,54.65,54.3,54.39,503678.0,40.6247,40.7589,40.4979,40.565,503678.0
2018-02-08 10:30:00,54.39,54.59,54.22,54.34,501207.0,40.565,40.7142,40.4382,40.5277,501207.0
2018-02-08 11:00:00,54.33,54.49,54.1,54.16,412477.0,40.5203,40.6396,40.3487,40.3935,412477.0
2018-02-08 11:30:00,54.16,54.41,54.02,54.07,657883.0,40.3935,40.5799,40.289,40.3263,657883.0
2018-02-08 12:00:00,54.07,54.19,53.65,53.75,583683.0,40.3263,40.4158,40.0131,40.0877,583683.0
2018-02-08 12:30:00,53.75,54.01,53.34,53.53,534544.0,40.0877,40.2816,39.7819,39.9236,534544.0
2018-02-08 13:00:00,53.54,53.79,53.38,53.52,641529.0,39.9311,40.1175,39.8117,39.9161,641529.0
2018-02-08 13:30:00,53.51,54.03,53.48,53.91,625295.0,39.9087,40.2965,39.8863,40.207,625295.0
2018-02-08 14:00:00,53.9,53.94,53.61,53.68,510473.0,40.1996,40.2294,39.9833,40.0355,510473.0
2018-02-08 14:30:00,53.67,53.7,53.42,53.53,464259.0,40.028,40.0504,39.8416,39.9236,464259.0
2018-02-08 15:00:00,53.53,53.72,53.35,53.55,819766.0,39.9236,40.0653,39.7894,39.9385,819766.0
2018-02-08 15:30:00,53.54,53.61,52.61,52.65,1843821.0,39.9311,39.9833,39.2374,39.2673,1843821.0
2018-02-09 09:30:00,53.32,53.56,52.99,53.3,846284.0,39.767,39.946,39.5209,39.7521,846284.0
2018-02-09 10:00:00,53.31,53.34,53.03,53.11,489513.0,39.7595,39.7819,39.5507,39.6104,489513.0
2018-02-09 10:30:00,53.11,53.16,52.38,52.78,757792.0,39.6104,39.6476,39.0659,39.3642,757792.0
2018-02-09 11:00:00,52.79,53.04,52.66,52.83,588667.0,39.3717,39.5581,39.2747,39.4015,588667.0
2018-02-09 11:30:00,52.83,53.07,52.52,52.52,469275.0,39.4015,39.5805,39.1703,39.1703,469275.0
2018-02-09 12:00:00,52.54,52.59,52.06,52.11,963819.0,39.1852,39.2225,38.8272,38.8645,963819.0
2018-02-09 12:30:00,52.14,52.64,52.03,52.63,621909.0,38.8869,39.2598,38.8049,39.2524,621909.0
2018-02-09 13:00:00,52.63,52.63,52.07,52.13,645082.0,39.2524,39.2524,38.8347,38.8795,645082.0
2018-02-09 13:30:00,52.13,52.64,51.87,52.45,1008208.0,38.8795,39.2598,38.6855,39.1181,1008208.0
2018-02-09 14:00:00,52.43,53.39,52.42,53.05,813639.0,39.1032,39.8192,39.0957,39.5656,813639.0
2018-02-09 14:30:00,53.06,53.24,52.85,52.94,639840.0,39.5731,39.7073,39.4164,39.4836,639840.0
2018-02-09 15:00:00,52.94,53.21,52.57,53.08,916060.0,39.4836,39.6849,39.2076,39.588,916060.0
2018-02-09 15:30:00,53.09,54.08,53.06,53.75,1786675.0,39.5954,40.3338,39.5731,40.0877,1786675.0
2018-02-12 09:30:00,54.06,54.57,54.05,54.09,568655.0,40.3189,40.6992,40.3114,40.3413,568655.0
2018-02-12 10:00:00,54.09,54.21,53.68,53.86,364957.0,40.3413,40.4308,40.0355,40.1697,364957.0
2018-02-12 10:30:00,53.85,53.93,53.65,53.74,393101.0,40.1623,40.2219,40.0131,40.0802,393101.0
2018-02-12 11:00:00,53.74,53.76,53.58,53.69,563137.0,40.0802,40.0951,39.9609,40.0429,563137.0
2018-02-12 11:30:00,53.69,53.95,53.52,53.95,382151.0,40.0429,40.2368,39.9161,40.2368,382151.0
2018-02-12 12:00:00,53.95,54.28,53.87,54.26,383394.0,40.2368,40.483,40.1772,40.468,383394.0
2018-02-12 12:30:00,54.26,54.29,54.13,54.17,278083.0,40.468,40.4904,40.3711,40.4009,278083.0
2018-02-12 13:00:00,54.18,54.27,54.06,54.14,342826.0,40.4084,40.4755,40.3189,40.3785,342826.0
2018-02-12 13:30:00,54.14,54.56,54.06,54.47,353367.0,40.3785,40.6918,40.3189,40.6247,353367.0
2018-02-12 14:00:00,54.46,54.49,54.19,54.37,396812.0,40.6172,40.6396,40.4158,40.5501,396812.0
2018-02-12 14:30:00,54.37,54.45,54.14,54.21,417445.0,40.5501,40.6098,40.3785,40.4308,417445.0
2018-02-12 15:00:00,54.21,54.36,54.07,54.21,558814.0,40.4308,40.5426,40.3263,40.4308,558814.0
2018-02-12 15:30:00,54.22,54.29,53.81,53.97,1242946.0,40.4382,40.4904,40.1324,40.2518,1242946.0
2018-02-13 09:30:00,53.7,53.9,53.58,53.8,486501.0,40.0504,40.1996,39.9609,40.125,486501.0
2018-02-13 10:00:00,53.8,53.92,53.75,53.81,230557.0,40.125,40.2145,40.0877,40.1324,230557.0
2018-02-13 10:30:00,53.8,54.04,53.71,53.96,198036.0,40.125,40.304,40.0578,40.2443,198036.0
2018-02-13 11:00:00,53.94,54.16,53.83,54.03,219399.0,40.2294,40.3935,40.1473,40.2965,219399.0
2018-02-13 11:30:00,54.02,54.15,53.94,54.1,201234.0,40.289,40.386,40.2294,40.3487,201234.0
2018-02-13 12:00:00,54.1,54.21,54.04,54.08,153487.0,40.3487,40.4308,40.304,40.3338,153487.0
2018-02-13 12:30:00,54.08,54.13,53.99,54.01,151869.0,40.3338,40.3711,40.2667,40.2816,151869.0
2018-02-13 13:00:00,54.01,54.32,54.0,54.27,270837.0,40.2816,40.5128,40.2741,40.4755,270837.0
2018-02-13 13:30:00,54.27,54.36,54.1,54.21,279914.0,40.4755,40.5426,40.3487,40.4308,279914.0
2018-02-13 14:00:00,54.21,54.36,54.18,54.27,192460.0,40.4308,40.5426,40.4084,40.4755,192460.0
2018-02-13 14:30:00,54.27,54.27,54.12,54.2,258433.0,40.4755,40.4755,40.3636,40.4233,258433.0
2018-02-13 15:00:00,54.2,54.21,54.1,54.14,325901.0,40.4233,40.4308,40.3487,40.3785,325901.0
2018-02-13 15:30:00,54.13,54.21,54.04,54.17,982903.0,40.3711,40.4308,40.304,40.4009,982903.0
2018-02-14 09:30:00,54.03,54.45,53.99,54.23,576976.0,40.2965,40.6098,40.2667,40.4457,576976.0
2018-02-14 10:00:00,54.23,54.43,54.07,54.32,455736.0,40.4457,40.5948,40.3263,40.5128,455736.0
2018-02-14 10:30:00,54.33,54.48,54.22,54.41,469980.0,40.5203,40.6321,40.4382,40.5799,469980.0
2018-02-14 11:00:00,54.41,54.59,54.29,54.56,232772.0,40.5799,40.7142,40.4904,40.6918,232772.0
2018-02-14 11:30:00,54.56,54.7,54.49,54.54,250408.0,40.6918,40.7962,40.6396,40.6769,250408.0
2018-02-14 12:00:00,54.54,54.77,54.51,54.76,179776.0,40.6769,40.8484,40.6545,40.841,179776.0
2018-02-14 12:30:00,54.75,54.81,54.63,54.79,224499.0,40.8335,40.8782,40.744,40.8633,224499.0
2018-02-14 13:00:00,54.8,54.96,54.78,54.88,284314.0,40.8708,40.9901,40.8559,40.9305,284314.0
2018-02-14 13:30:00,54.88,55.05,54.88,55.01,193175.0,40.9305,41.0572,40.9305,41.0274,193175.0
2018-02-14 14:00:00,55.02,55.1,54.77,54.8,276938.0,41.0349,41.0945,40.8484,40.8708,276938.0
2018-02-14 14:30:00,54.79,55.02,54.78,54.97,541086.0,40.8633,41.0349,40.8559,40.9976,541086.0
2018-02-14 15:00:00,54.97,55.37,54.97,55.24,620321.0,40.9976,41.2959,40.9976,41.1989,620321.0
2018-02-14 15:30:00,55.23,55.4,55.2,55.33,995909.0,41.1915,41.3183,41.1691,41.2661,995909.0
2018-02-15 09:30:00,55.6,56.04,55.15,55.59,1582222.0,41.4674,41.7956,41.1318,41.46,1582222.0
2018-02-15 10:00:00,55.59,55.75,55.29,55.37,465666.0,41.46,41.5793,41.2362,41.2959,465666.0
2018-02-15 10:30:00,55.36,55.41,55.04,55.08,452183.0,41.2884,41.3257,41.0498,41.0796,452183.0
2018-02-15 11:00:00,55.08,55.29,55.03,55.26,320315.0,41.0796,41.2362,41.0423,41.2139,320315.0
2018-02-15 11:30:00,55.27,55.31,55.19,55.25,271176.0,41.2213,41.2512,41.1617,41.2064,271176.0
2018-02-15 12:00:00,55.25,55.32,55.17,55.24,251472.0,41.2064,41.2586,41.1467,41.1989,251472.0
2018-02-15 12:30:00,55.24,55.3,55.12,55.14,308137.0,41.1989,41.2437,41.1094,41.1244,308137.0
2018-02-15 13:00:00,55.15,55.21,55.11,55.13,346398.0,41.1318,41.1766,41.102,41.1169,346398.0
2018-02-15 13:30:00,55.13,55.16,55.07,55.11,299276.0,41.1169,41.1393,41.0722,41.102,299276.0
2018-02-15 14:00:00,55.11,55.2,55.07,55.19,203475.0,41.102,41.1691,41.0722,41.1617,203475.0
2018-02-15 14:30:00,55.18,55.19,55.07,55.08,172170.0,41.1542,41.1617,41.0722,41.0796,172170.0
2018-02-15 15:00:00,55.07,55.19,55.01,55.02,238821.0,41.0722,41.1617,41.0274,41.0349,238821.0
2018-02-15 15:30:00,55.01,55.12,54.9,55.11,1090882.0,41.0274,41.1094,40.9454,41.102,1090882.0
2018-02-16 09:30:00,54.9,55.28,54.87,55.2,769646.0,40.9454,41.2288,40.923,41.1691,769646.0
2018-02-16 10:00:00,55.21,55.45,55.18,55.45,288992.0,41.1766,41.3556,41.1542,41.3556,288992.0
2018-02-16 10:30:00,55.45,55.56,55.35,55.36,307432.0,41.3556,41.4376,41.281,41.2884,307432.0
2018-02-16 11:00:00,55.37,55.61,55.37,55.55,263710.0,41.2959,41.4749,41.2959,41.4302,263710.0
2018-02-16 11:30:00,55.56,55.72,55.46,55.68,142826.0,41.4376,41.5569,41.363,41.5271,142826.0
2018-02-16 12:00:00,55.67,55.75,55.61,55.75,133380.0,41.5196,41.5793,41.4749,41.5793,133380.0
2018-02-16 12:30:00,55.74,55.92,55.66,55.72,355861.0,41.5719,41.7061,41.5122,41.5569,355861.0
2018-02-16 13:00:00,55.72,55.79,55.53,55.55,239677.0,41.5569,41.6091,41.4152,41.4302,239677.0
2018-02-16 13:30:00,55.56,55.77,55.45,55.67,240674.0,41.4376,41.5942,41.3556,41.5196,240674.0
2018-02-16 14:00:00,55.68,55.78,55.45,55.56,319232.0,41.5271,41.6017,41.3556,41.4376,319232.0
2018-02-16 14:30:00,55.57,55.7,55.52,55.7,197313.0,41.4451,41.542,41.4078,41.542,197313.0
2018-02-16 15:00:00,55.7,55.78,55.66,55.68,309797.0,41.542,41.6017,41.5122,41.5271,309797.0
2018-02-16 15:30:00,55.68,55.76,55.6,55.6,1003646.0,41.5271,41.5868,41.4674,41.4674,1003646.0
2018-02-20 09:30:00,55.5,56.07,55.46,55.65,640871.0,41.3929,41.818,41.363,41.5047,640871.0
2018-02-20 10:00:00,55.65,55.66,55.22,55.25,534235.0,41.5047,41.5122,41.184,41.2064,534235.0
2018-02-20 10:30:00,55.25,55.26,55.08,55.1,427191.0,41.2064,41.2139,41.0796,41.0945,427191.0
2018-02-20 11:00:00,55.09,55.26,55.06,55.25,345066.0,41.0871,41.2139,41.0647,41.2064,345066.0
2018-02-20 11:30:00,55.26,55.39,55.18,55.37,250868.0,41.2139,41.3108,41.1542,41.2959,250868.0
2018-02-20 12:00:00,55.37,55.46,55.36,55.41,121860.0,41.2959,41.363,41.2884,41.3257,121860.0
2018-02-20 12:30:00,55.41,55.42,55.16,55.2,348566.0,41.3257,41.3332,41.1393,41.1691,348566.0
2018-02-20 13:00:00,55.19,55.22,55.05,55.17,418390.0,41.1617,41.184,41.0572,41.1467,418390.0
2018-02-20 13:30:00,55.17,55.24,55.12,55.13,215469.0,41.1467,41.1989,41.1094,41.1169,215469.0
2018-02-20 14:00:00,55.13,55.14,54.93,55.01,216180.0,41.1169,41.1244,40.9677,41.0274,216180.0
2018-02-20 14:30:00,55.0,55.11,54.97,54.99,178365.0,41.02,41.102,40.9976,41.0125,178365.0
2018-02-20 15:00:00,54.99,55.11,54.74,54.87,350382.0,41.0125,41.102,40.826,40.923,350382.0
2018-02-20 15:30:00,54.87,55.03,54.82,54.91,768852.0,40.923,41.0423,40.8857,40.9528,768852.0
2018-02-21 09:30:00,54.94,55.46,54.8,55.27,338210.0,40.9752,41.363,40.8708,41.2213,338210.0
2018-02-21 10:00:00,55.25,55.41,55.18,55.39,237058.0,41.2064,41.3257,41.1542,41.3108,237058.0
2018-02-21 10:30:00,55.39,55.62,55.39,55.62,218329.0,41.3108,41.4824,41.3108,41.4824,218329.0
2018-02-21 11:00:00,55.62,55.71,55.52,55.64,391151.0,41.4824,41.5495,41.4078,41.4973,391151.0
2018-02-21 11:30:00,55.63,55.64,55.47,55.54,228198.0,41.4898,41.4973,41.3705,41.4227,228198.0
2018-02-21 12:00:00,55.54,55.56,55.42,55.47,226208.0,41.4227,41.4376,41.3332,41.3705,226208.0
2018-02-21 12:30:00,55.47,55.66,55.47,55.64,431914.0,41.3705,41.5122,41.3705,41.4973,431914.0
2018-02-21 13:00:00,55.64,55.67,55.56,55.62,523086.0,41.4973,41.5196,41.4376,41.4824,523086.0
2018-02-21 13:30:00,55.62,55.64,55.51,55.56,463781.0,41.4824,41.4973,41.4003,41.4376,463781.0
2018-02-21 14:00:00,55.56,55.82,55.54,55.75,491417.0,41.4376,41.6315,41.4227,41.5793,491417.0
2018-02-21 14:30:00,55.75,55.8,55.47,55.59,511080.0,41.5793,41.6166,41.3705,41.46,511080.0
2018-02-21 15:00:00,55.6,55.61,55.29,55.46,631637.0,41.4674,41.4749,41.2362,41.363,631637.0
2018-02-21 15:30:00,55.46,55.56,55.08,55.1,967992.0,41.363,41.4376,41.0796,41.0945,967992.0
2018-02-22 09:30:00,55.46,55.59,55.09,55.35,426117.0,41.363,41.46,41.0871,41.281,426117.0
2018-02-22 10:00:00,55.36,55.37,55.09,55.09,410271.0,41.2884,41.2959,41.0871,41.0871,410271.0
2018-02-22 10:30:00,55.09,55.21,55.0,55.09,358218.0,41.0871,41.1766,41.02,41.0871,358218.0
2018-02-22 11:00:00,55.09,55.35,55.06,55.32,234957.0,41.0871,41.281,41.0647,41.2586,234957.0
2018-02-22 11:30:00,55.32,55.49,55.28,55.46,188655.0,41.2586,41.3854,41.2288,41.363,188655.0
2018-02-22 12:00:00,55.46,55.48,55.34,55.35,139593.0,41.363,41.3779,41.2735,41.281,139593.0
2018-02-22 12:30:00,55.35,55.37,55.16,55.24,213479.0,41.281,41.2959,41.1393,41.1989,213479.0
2018-02-22 13:00:00,55.24,55.33,55.1,55.22,282303.0,41.1989,41.2661,41.0945,41.184,282303.0
2018-02-22 13:30:00,55.22,55.23,54.96,54.99,264304.0,41.184,41.1915,40.9901,41.0125,264304.0
2018-02-22 14:00:00,54.99,55.07,54.88,54.95,210974.0,41.0125,41.0722,40.9305,40.9827,210974.0
2018-02-22 14:30:00,54.95,54.99,54.43,54.46,441674.0,40.9827,41.0125,40.5948,40.6172,441674.0
2018-02-22 15:00:00,54.46,54.52,54.32,54.46,673212.0,40.6172,40.662,40.5128,40.6172,673212.0
2018-02-22 15:30:00,54.46,54.47,54.16,54.27,1391000.0,40.6172,40.6247,40.3935,40.4755,1391000.0
2018-02-23 09:30:00,54.44,54.94,54.41,54.84,367998.0,40.6023,40.9752,40.5799,40.9006,367998.0
2018-02-23 10:00:00,54.85,55.08,54.82,54.97,494214.0,40.9081,41.0796,40.8857,40.9976,494214.0
2018-02-23 10:30:00,54.97,55.01,54.8,54.84,344296.0,40.9976,41.0274,40.8708,40.9006,344296.0
2018-02-23 11:00:00,54.84,55.09,54.84,54.99,445980.0,40.9006,41.0871,40.9006,41.0125,445980.0
2018-02-23 11:30:00,54.99,55.12,54.97,55.12,254373.0,41.0125,41.1094,40.9976,41.1094,254373.0
2018-02-23 12:00:00,55.11,55.15,55.01,55.01,245030.0,41.102,41.1318,41.0274,41.0274,245030.0
2018-02-23 12:30:00,55.01,55.06,54.94,55.01,177493.0,41.0274,41.0647,40.9752,41.0274,177493.0
2018-02-23 13:00:00,55.01,55.01,54.92,54.93,155187.0,41.0274,41.0274,40.9603,40.9677,155187.0
2018-02-23 13:30:00,54.93,55.01,54.91,54.98,114141.0,40.9677,41.0274,40.9528,41.005,114141.0
2018-02-23 14:00:00,54.98,54.99,54.81,54.96,240341.0,41.005,41.0125,40.8782,40.9901,240341.0
2018-02-23 14:30:00,54.96,55.17,54.91,55.15,235112.0,40.9901,41.1467,40.9528,41.1318,235112.0
2018-02-23 15:00:00,55.16,55.36,55.15,55.36,332291.0,41.1393,41.2884,41.1318,41.2884,332291.0
2018-02-23 15:30:00,55.36,55.51,55.31,55.5,892310.0,41.2884,41.4003,41.2512,41.3929,892310.0
2018-02-26 09:30:00,55.67,55.67,55.2,55.22,432692.0,41.5196,41.5196,41.1691,41.184,432692.0
2018-02-26 10:00:00,55.22,55.22,54.83,54.85,538062.0,41.184,41.184,40.8932,40.9081,538062.0
2018-02-26 10:30:00,54.85,55.06,54.85,55.0,300475.0,40.9081,41.0647,40.9081,41.02,300475.0
2018-02-26 11:00:00,55.01,55.18,54.96,55.17,303238.0,41.0274,41.1542,40.9901,41.1467,303238.0
2018-02-26 11:30:00,55.17,55.3,55.1,55.26,170963.0,41.1467,41.2437,41.0945,41.2139,170963.0
2018-02-26 12:00:00,55.26,55.5,55.26,55.47,197339.0,41.2139,41.3929,41.2139,41.3705,197339.0
2018-02-26 12:30:00,55.47,55.56,55.36,55.53,150123.0,41.3705,41.4376,41.2884,41.4152,150123.0
2018-02-26 13:00:00,55.53,55.65,55.51,55.63,194567.0,41.4152,41.5047,41.4003,41.4898,194567.0
2018-02-26 13:30:00,55.63,55.65,55.56,55.6,220743.0,41.4898,41.5047,41.4376,41.4674,220743.0
2018-02-26 14:00:00,55.6,55.63,55.53,55.54,225181.0,41.4674,41.4898,41.4152,41.4227,225181.0
2018-02-26 14:30:00,55.54,55.59,55.43,55.52,239391.0,41.4227,41.46,41.3407,41.4078,239391.0
2018-02-26 15:00:00,55.52,55.73,55.5,55.71,274765.0,41.4078,41.5644,41.3929,41.5495,274765.0
2018-02-26 15:30:00,55.7,55.85,55.63,55.84,694447.0,41.542,41.6539,41.4898,41.6464,694447.0
2018-02-27 09:30:00,55.84,56.0,55.76,55.89,388664.0,41.6464,41.7658,41.5868,41.6837,388664.0
2018-02-27 10:00:00,55.89,56.1,55.8,56.04,262937.0,41.6837,41.8403,41.6166,41.7956,262937.0
2018-02-27 10:30:00,56.04,56.05,55.64,55.84,412692.0,41.7956,41.8031,41.4973,41.6464,412692.0
2018-02-27 11:00:00,55.83,56.03,55.8,55.81,255381.0,41.639,41.7881,41.6166,41.6241,255381.0
2018-02-27 11:30:00,55.81,55.86,55.62,55.64,283606.0,41.6241,41.6614,41.4824,41.4973,283606.0
2018-02-27 12:00:00,55.64,55.83,55.55,55.68,194843.0,41.4973,41.639,41.4302,41.5271,194843.0
2018-02-27 12:30:00,55.67,55.85,55.66,55.83,159794.0,41.5196,41.6539,41.5122,41.639,159794.0
2018-02-27 13:00:00,55.82,55.88,55.75,55.77,146030.0,41.6315,41.6763,41.5793,41.5942,146030.0
2018-02-27 13:30:00,55.76,55.78,55.62,55.67,146695.0,41.5868,41.6017,41.4824,41.5196,146695.0
2018-02-27 14:00:00,55.68,55.71,55.48,55.55,297249.0,41.5271,41.5495,41.3779,41.4302,297249.0
2018-02-27 14:30:00,55.54,55.63,55.38,55.42,259027.0,41.4227,41.4898,41.3034,41.3332,259027.0
2018-02-27 15:00:00,55.42,55.5,55.26,55.34,353291.0,41.3332,41.3929,41.2139,41.2735,353291.0
2018-02-27 15:30:00,55.34,55.37,55.01,55.01,907631.0,41.2735,41.2959,41.0274,41.0274,907631.0
2018-02-28 09:30:00,55.35,55.61,55.22,55.61,278461.0,41.281,41.4749,41.184,41.4749,278461.0
2018-02-28 10:00:00,55.63,55.64,55.44,55.55,211128.0,41.4898,41.4973,41.3481,41.4302,211128.0
2018-02-28 10:30:00,55.55,55.6,55.14,55.23,274427.0,41.4302,41.4674,41.1244,41.1915,274427.0
2018-02-28 11:00:00,55.23,55.27,55.06,55.25,182748.0,41.1915,41.2213,41.0647,41.2064,182748.0
2018-02-28 11:30:00,55.26,55.27,54.99,55.11,194551.0,41.2139,41.2213,41.0125,41.102,194551.0
2018-02-28 12:00:00,55.13,55.16,55.0,55.02,148813.0,41.1169,41.1393,41.02,41.0349,148813.0
2018-02-28 12:30:00,55.02,55.23,54.98,55.18,147723.0,41.0349,41.1915,41.005,41.1542,147723.0
2018-02-28 13:00:00,55.18,55.19,55.07,55.16,107020.0,41.1542,41.1617,41.0722,41.1393,107020.0
2018-02-28 13:30:00,55.15,55.23,55.05,55.22,137765.0,41.1318,41.1915,41.0572,41.184,137765.0
2018-02-28 14:00:00,55.23,55.3,55.2,55.26,160855.0,41.1915,41.2437,41.1691,41.2139,160855.0
2018-02-28 14:30:00,55.26,55.26,54.85,54.87,253195.0,41.2139,41.2139,40.9081,40.923,253195.0
2018-02-28 15:00:00,54.88,54.94,54.66,54.77,358074.0,40.9305,40.9752,40.7664,40.8484,358074.0
2018-02-28 15:30:00,54.77,54.84,54.35,54.35,952385.0,40.8484,40.9006,40.5352,40.5352,952385.0
2018-03-01 09:30:00,54.39,54.58,54.02,54.02,505025.0,40.565,40.7067,40.289,40.289,505025.0
2018-03-01 10:00:00,54.03,54.35,53.96,54.34,397768.0,40.2965,40.5352,40.2443,40.5277,397768.0
2018-03-01 10:30:00,54.36,54.58,54.14,54.17,449262.0,40.5426,40.7067,40.3785,40.4009,449262.0
2018-03-01 11:00:00,54.18,54.29,54.0,54.05,356423.0,40.4084,40.4904,40.2741,40.3114,356423.0
2018-03-01 11:30:00,54.05,54.28,53.92,54.16,295952.0,40.3114,40.483,40.2145,40.3935,295952.0
2018-03-01 12:00:00,54.17,54.18,53.85,53.93,281699.0,40.4009,40.4084,40.1623,40.2219,281699.0
2018-03-01 12:30:00,53.92,54.01,53.81,53.87,331987.0,40.2145,40.2816,40.1324,40.1772,331987.0
2018-03-01 13:00:00,53.86,53.87,53.5,53.65,570820.0,40.1697,40.1772,39.9012,40.0131,570820.0
2018-03-01 13:30:00,53.65,53.69,53.37,53.4,474474.0,40.0131,40.0429,39.8043,39.8266,474474.0
2018-03-01 14:00:00,53.4,53.46,53.12,53.31,469040.0,39.8266,39.8714,39.6178,39.7595,469040.0
2018-03-01 14:30:00,53.31,53.35,53.04,53.08,436919.0,39.7595,39.7894,39.5581,39.588,436919.0
2018-03-01 15:00:00,53.08,53.48,52.96,53.38,758644.0,39.588,39.8863,39.4985,39.8117,758644.0
2018-03-01 15:30:00,53.38,53.47,53.0,53.15,1655802.0,39.8117,39.8789,39.5283,39.6402,1655802.0
2018-03-02 09:30:00,52.78,52.94,52.42,52.53,578060.0,39.3642,39.4836,39.0957,39.1778,578060.0
2018-03-02 10:00:00,52.51,52.65,52.3,52.43,355120.0,39.1629,39.2673,39.0062,39.1032,355120.0
2018-03-02 10:30:00,52.43,52.76,52.4,52.63,526295.0,39.1032,39.3493,39.0808,39.2524,526295.0
2018-03-02 11:00:00,52.63,52.82,52.5,52.75,295898.0,39.2524,39.3941,39.1554,39.3419,295898.0
2018-03-02 11:30:00,52.76,53.1,52.7,53.08,220157.0,39.3493,39.6029,39.3046,39.588,220157.0
2018-03-02 12:00:00,53.08,53.17,52.9,53.17,278414.0,39.588,39.6551,39.4537,39.6551,278414.0
2018-03-02 12:30:00,53.19,53.29,53.05,53.23,202850.0,39.67,39.7446,39.5656,39.6999,202850.0
2018-03-02 13:00:00,53.22,53.23,52.94,52.94,208218.0,39.6924,39.6999,39.4836,39.4836,208218.0
2018-03-02 13:30:00,52.93,53.14,52.82,52.99,265894.0,39.4761,39.6327,39.3941,39.5209,265894.0
2018-03-02 14:00:00,53.0,53.21,52.97,53.1,211127.0,39.5283,39.6849,39.5059,39.6029,211127.0
2018-03-02 14:30:00,53.09,53.19,52.97,53.08,219578.0,39.5954,39.67,39.5059,39.588,219578.0
2018-03-02 15:00:00,53.08,53.23,52.95,53.22,305968.0,39.588,39.6999,39.491,39.6924,305968.0
2018-03-02 15:30:00,53.21,53.51,53.19,53.4,963403.0,39.6849,39.9087,39.67,39.8266,963403.0
2018-03-05 09:30:00,52.97,53.08,52.8,52.87,466039.0,39.5059,39.588,39.3792,39.4314,466039.0
2018-03-05 10:00:00,52.88,53.17,52.78,53.12,541034.0,39.4388,39.6551,39.3642,39.6178,541034.0
2018-03-05 10:30:00,53.13,53.29,53.07,53.29,261492.0,39.6253,39.7446,39.5805,39.7446,261492.0
2018-03-05 11:00:00,53.28,53.69,53.27,53.59,238546.0,39.7371,40.0429,39.7297,39.9683,238546.0
2018-03-05 11:30:00,53.58,53.77,53.55,53.66,181090.0,39.9609,40.1026,39.9385,40.0206,181090.0
2018-03-05 12:00:00,53.66,53.78,53.55,53.65,190719.0,40.0206,40.1101,39.9385,40.0131,190719.0
2018-03-05 12:30:00,53.66,53.78,53.59,53.73,222286.0,40.0206,40.1101,39.9683,40.0728,222286.0
2018-03-05 13:00:00,53.73,53.87,53.73,53.78,167305.0,40.0728,40.1772,40.0728,40.1101,167305.0
2018-03-05 13:30:00,53.77,53.86,53.7,53.86,195743.0,40.1026,40.1697,40.0504,40.1697,195743.0
2018-03-05 14:00:00,53.86,53.91,53.73,53.84,237116.0,40.1697,40.207,40.0728,40.1548,237116.0
2018-03-05 14:30:00,53.85,54.03,53.84,54.01,277035.0,40.1623,40.2965,40.1548,40.2816,277035.0
2018-03-05 15:00:00,54.01,54.14,53.91,53.97,368298.0,40.2816,40.3785,40.207,40.2518,368298.0
2018-03-05 15:30:00,53.97,54.13,53.92,53.97,821765.0,40.2518,40.3711,40.2145,40.2518,821765.0
2018-03-06 09:30:00,54.03,54.14,53.66,53.68,537163.0,40.2965,40.3785,40.0206,40.0355,537163.0
2018-03-06 10:00:00,53.68,53.79,53.54,53.71,250230.0,40.0355,40.1175,39.9311,40.0578,250230.0
2018-03-06 10:30:00,53.71,53.8,53.48,53.52,222577.0,40.0578,40.125,39.8863,39.9161,222577.0
2018-03-06 11:00:00,53.51,53.7,53.5,53.59,270249.0,39.9087,40.0504,39.9012,39.9683,270249.0
2018-03-06 11:30:00,53.59,53.85,53.52,53.84,277681.0,39.9683,40.1623,39.9161,40.1548,277681.0
2018-03-06 12:00:00,53.84,53.93,53.8,53.81,174879.0,40.1548,40.2219,40.125,40.1324,174879.0
2018-03-06 12:30:00,53.81,54.17,53.77,54.14,262709.0,40.1324,40.4009,40.1026,40.3785,262709.0
2018-03-06 13:00:00,54.14,54.24,54.11,54.12,199240.0,40.3785,40.4531,40.3562,40.3636,199240.0
2018-03-06 13:30:00,54.11,54.14,53.92,53.95,185836.0,40.3562,40.3785,40.2145,40.2368,185836.0
2018-03-06 14:00:00,53.95,53.98,53.86,53.91,343680.0,40.2368,40.2592,40.1697,40.207,343680.0
2018-03-06 14:30:00,53.91,54.13,53.91,54.05,227736.0,40.207,40.3711,40.207,40.3114,227736.0
2018-03-06 15:00:00,54.06,54.11,53.97,54.07,251710.0,40.3189,40.3562,40.2518,40.3263,251710.0
2018-03-06 15:30:00,54.07,54.18,54.04,54.18,878886.0,40.3263,40.4084,40.304,40.4084,878886.0
2018-03-07 09:30:00,53.58,53.96,53.58,53.77,247229.0,39.9609,40.2443,39.9609,40.1026,247229.0
2018-03-07 10:00:00,53.76,53.87,53.66,53.83,279820.0,40.0951,40.1772,40.0206,40.1473,279820.0
2018-03-07 10:30:00,53.84,53.97,53.7,53.75,239319.0,40.1548,40.2518,40.0504,40.0877,239319.0
2018-03-07 11:00:00,53.76,53.76,53.57,53.6,213378.0,40.0951,40.0951,39.9534,39.9758,213378.0
2018-03-07 11:30:00,53.6,53.68,53.31,53.31,280568.0,39.9758,40.0355,39.7595,39.7595,280568.0
2018-03-07 12:00:00,53.31,53.36,53.17,53.25,326900.0,39.7595,39.7968,39.6551,39.7148,326900.0
2018-03-07 12:30:00,53.25,53.26,53.1,53.19,282306.0,39.7148,39.7222,39.6029,39.67,282306.0
2018-03-07 13:00:00,53.19,53.23,52.97,53.23,229836.0,39.67,39.6999,39.5059,39.6999,229836.0
2018-03-07 13:30:00,53.24,53.32,53.15,53.3,230351.0,39.7073,39.767,39.6402,39.7521,230351.0
2018-03-07 14:00:00,53.3,53.37,53.25,53.25,263772.0,39.7521,39.8043,39.7148,39.7148,263772.0
2018-03-07 14:30:00,53.25,53.4,53.25,53.31,289330.0,39.7148,39.8266,39.7148,39.7595,289330.0
2018-03-07 15:00:00,53.31,53.51,53.31,53.5,478077.0,39.7595,39.9087,39.7595,39.9012,478077.0
2018-03-07 15:30:00,53.5,53.75,53.49,53.68,991118.0,39.9012,40.0877,39.8938,40.0355,991118.0
2018-03-08 09:30:00,53.85,54.05,53.76,53.81,419941.0,40.1623,40.3114,40.0951,40.1324,419941.0
2018-03-08 10:00:00,53.81,53.86,53.59,53.59,221767.0,40.1324,40.1697,39.9683,39.9683,221767.0
2018-03-08 10:30:00,53.58,53.64,53.46,53.58,206936.0,39.9609,40.0056,39.8714,39.9609,206936.0
2018-03-08 11:00:00,53.58,53.67,53.47,53.56,301020.0,39.9609,40.028,39.8789,39.946,301020.0
2018-03-08 11:30:00,53.56,53.57,53.44,53.54,135591.0,39.946,39.9534,39.8565,39.9311,135591.0
2018-03-08 12:00:00,53.55,53.6,53.41,53.56,174839.0,39.9385,39.9758,39.8341,39.946,174839.0
2018-03-08 12:30:00,53.56,53.58,53.44,53.49,169172.0,39.946,39.9609,39.8565,39.8938,169172.0
2018-03-08 13:00:00,53.5,53.62,53.46,53.51,163500.0,39.9012,39.9907,39.8714,39.9087,163500.0
2018-03-08 13:30:00,53.52,53.61,53.48,53.58,247572.0,39.9161,39.9833,39.8863,39.9609,247572.0
2018-03-08 14:00:00,53.58,53.6,53.47,53.6,298469.0,39.9609,39.9758,39.8789,39.9758,298469.0
2018-03-08 14:30:00,53.6,53.79,53.54,53.78,230268.0,39.9758,40.1175,39.9311,40.1101,230268.0
2018-03-08 15:00:00,53.78,53.96,53.77,53.87,250069.0,40.1101,40.2443,40.1026,40.1772,250069.0
2018-03-08 15:30:00,53.87,53.94,53.69,53.93,709048.0,40.1772,40.2294,40.0429,40.2219,709048.0
2018-03-09 09:30:00,54.33,54.44,54.17,54.36,440788.0,40.5203,40.6023,40.4009,40.5426,440788.0
2018-03-09 10:00:00,54.36,54.53,54.21,54.47,290064.0,40.5426,40.6694,40.4308,40.6247,290064.0
2018-03-09 10:30:00,54.48,54.87,54.48,54.68,566459.0,40.6321,40.923,40.6321,40.7813,566459.0
2018-03-09 11:00:00,54.69,54.81,54.66,54.75,150265.0,40.7887,40.8782,40.7664,40.8335,150265.0
2018-03-09 11:30:00,54.75,54.82,54.73,54.8,132025.0,40.8335,40.8857,40.8186,40.8708,132025.0
2018-03-09 12:00:00,54.81,55.02,54.81,54.93,351161.0,40.8782,41.0349,40.8782,40.9677,351161.0
2018-03-09 12:30:00,54.93,55.11,54.89,55.05,221116.0,40.9677,41.102,40.9379,41.0572,221116.0
2018-03-09 13:00:00,55.06,55.22,55.05,55.15,291504.0,41.0647,41.184,41.0572,41.1318,291504.0
2018-03-09 13:30:00,55.15,55.3,55.13,55.25,219133.0,41.1318,41.2437,41.1169,41.2064,219133.0
2018-03-09 14:00:00,55.25,55.37,55.12,55.19,337222.0,41.2064,41.2959,41.1094,41.1617,337222.0
2018-03-09 14:30:00,55.19,55.33,55.19,55.29,209944.0,41.1617,41.2661,41.1617,41.2362,209944.0
2018-03-09 15:00:00,55.3,55.33,55.18,55.22,380412.0,41.2437,41.2661,41.1542,41.184,380412.0
2018-03-09 15:30:00,55.23,55.3,55.16,55.27,1026231.0,41.1915,41.2437,41.1393,41.2213,1026231.0
2018-03-12 09:30:00,55.21,55.51,55.2,55.36,344359.0,41.1766,41.4003,41.1691,41.2884,344359.0
2018-03-12 10:00:00,55.37,55.42,55.16,55.16,206332.0,41.2959,41.3332,41.1393,41.1393,206332.0
2018-03-12 10:30:00,55.16,55.44,54.91,54.94,255916.0,41.1393,41.3481,40.9528,40.9752,255916.0
2018-03-12 11:00:00,54.94,55.02,54.87,54.9,117036.0,40.9752,41.0349,40.923,40.9454,117036.0
2018-03-12 11:30:00,54.9,55.09,54.88,54.95,158321.0,40.9454,41.0871,40.9305,40.9827,158321.0
2018-03-12 12:00:00,54.96,55.11,54.96,55.08,96671.0,40.9901,41.102,40.9901,41.0796,96671.0
2018-03-12 12:30:00,55.07,55.1,54.94,55.01,118731.0,41.0722,41.0945,40.9752,41.0274,118731.0
2018-03-12 13:00:00,55.01,55.12,54.96,55.1,112374.0,41.0274,41.1094,40.9901,41.0945,112374.0
2018-03-12 13:30:00,55.1,55.21,55.07,55.13,106217.0,41.0945,41.1766,41.0722,41.1169,106217.0
2018-03-12 14:00:00,55.13,55.15,54.98,55.03,109705.0,41.1169,41.1318,41.005,41.0423,109705.0
2018-03-12 14:30:00,55.03,55.05,54.96,54.98,157757.0,41.0423,41.0572,40.9901,41.005,157757.0
2018-03-12 15:00:00,54.98,55.11,54.96,55.1,199220.0,41.005,41.102,40.9901,41.0945,199220.0
2018-03-12 15:30:00,55.09,55.25,55.01,55.02,663448.0,41.0871,41.2064,41.0274,41.0349,663448.0
2018-03-13 09:30:00,55.3,55.4,54.99,55.02,234344.0,41.2437,41.3183,41.0125,41.0349,234344.0
2018-03-13 10:00:00,55.02,55.06,54.87,54.96,284162.0,41.0349,41.0647,40.923,40.9901,284162.0
2018-03-13 10:30:00,54.96,54.96,54.79,54.8,141904.0,40.9901,40.9901,40.8633,40.8708,141904.0
2018-03-13 11:00:00,54.8,54.81,54.64,54.68,220830.0,40.8708,40.8782,40.7515,40.7813,220830.0
2018-03-13 11:30:00,54.69,54.73,54.44,54.47,370617.0,40.7887,40.8186,40.6023,40.6247,370617.0
2018-03-13 12:00:00,54.47,54.5,54.33,54.44,246241.0,40.6247,40.647,40.5203,40.6023,246241.0
2018-03-13 12:30:00,54.44,54.6,54.42,54.57,153080.0,40.6023,40.7216,40.5874,40.6992,153080.0
2018-03-13 13:00:00,54.58,54.66,54.53,54.59,424259.0,40.7067,40.7664,40.6694,40.7142,424259.0
2018-03-13 13:30:00,54.58,54.6,54.28,54.31,216339.0,40.7067,40.7216,40.483,40.5053,216339.0
2018-03-13 14:00:00,54.3,54.42,54.25,54.31,268463.0,40.4979,40.5874,40.4606,40.5053,268463.0
2018-03-13 14:30:00,54.31,54.39,54.17,54.21,327451.0,40.5053,40.565,40.4009,40.4308,327451.0
2018-03-13 15:00:00,54.21,54.25,54.06,54.09,474317.0,40.4308,40.4606,40.3189,40.3413,474317.0
2018-03-13 15:30:00,54.09,54.24,54.06,54.16,1099905.0,40.3413,40.4531,40.3189,40.3935,1099905.0
2018-03-14 09:30:00,54.39,54.49,54.01,54.09,262608.0,40.565,40.6396,40.2816,40.3413,262608.0
2018-03-14 10:00:00,54.09,54.13,53.88,53.94,220465.0,40.3413,40.3711,40.1846,40.2294,220465.0
2018-03-14 10:30:00,53.94,54.0,53.87,53.96,336431.0,40.2294,40.2741,40.1772,40.2443,336431.0
2018-03-14 11:00:00,53.97,53.99,53.78,53.87,136296.0,40.2518,40.2667,40.1101,40.1772,136296.0
2018-03-14 11:30:00,53.87,53.89,53.54,53.68,240026.0,40.1772,40.1921,39.9311,40.0355,240026.0
2018-03-14 12:00:00,53.69,53.77,53.56,53.67,172271.0,40.0429,40.1026,39.946,40.028,172271.0
2018-03-14 12:30:00,53.68,53.8,53.6,53.64,307713.0,40.0355,40.125,39.9758,40.0056,307713.0
2018-03-14 13:00:00,53.63,53.63,53.41,53.43,441371.0,39.9982,39.9982,39.8341,39.849,441371.0
2018-03-14 13:30:00,53.44,53.7,53.43,53.6,393926.0,39.8565,40.0504,39.849,39.9758,393926.0
2018-03-14 14:00:00,53.6,53.62,53.39,53.4,237743.0,39.9758,39.9907,39.8192,39.8266,237743.0
2018-03-14 14:30:00,53.4,53.48,53.14,53.34,442373.0,39.8266,39.8863,39.6327,39.7819,442373.0
2018-03-14 15:00:00,53.34,53.35,53.14,53.23,590452.0,39.7819,39.7894,39.6327,39.6999,590452.0
2018-03-14 15:30:00,53.22,53.34,53.12,53.28,1628458.0,39.6924,39.7819,39.6178,39.7371,1628458.0
2018-03-15 09:30:00,53.5,53.57,53.21,53.27,522779.0,39.9012,39.9534,39.6849,39.7297,522779.0
2018-03-15 10:00:00,53.27,53.38,53.1,53.13,274402.0,39.7297,39.8117,39.6029,39.6253,274402.0
2018-03-15 10:30:00,53.13,53.24,53.08,53.2,394523.0,39.6253,39.7073,39.588,39.6775,394523.0
2018-03-15 11:00:00,53.2,53.53,53.19,53.48,292939.0,39.6775,39.9236,39.67,39.8863,292939.0
2018-03-15 11:30:00,53.48,53.5,53.32,53.38,286998.0,39.8863,39.9012,39.767,39.8117,286998.0
2018-03-15 12:00:00,53.38,53.54,53.37,53.43,456665.0,39.8117,39.9311,39.8043,39.849,456665.0
2018-03-15 12:30:00,53.43,53.49,53.37,53.41,173058.0,39.849,39.8938,39.8043,39.8341,173058.0
2018-03-15 13:00:00,53.42,53.43,53.29,53.41,196091.0,39.8416,39.849,39.7446,39.8341,196091.0
2018-03-15 13:30:00,53.4,53.44,53.26,53.26,248010.0,39.8266,39.8565,39.7222,39.7222,248010.0
2018-03-15 14:00:00,53.26,53.46,53.24,53.34,185048.0,39.7222,39.8714,39.7073,39.7819,185048.0
2018-03-15 14:30:00,53.33,53.37,53.22,53.33,191831.0,39.7744,39.8043,39.6924,39.7744,191831.0
2018-03-15 15:00:00,53.32,53.4,53.23,53.39,251024.0,39.767,39.8266,39.6999,39.8192,251024.0
2018-03-15 15:30:00,53.38,53.41,53.32,53.35,593283.0,39.8117,39.8341,39.767,39.7894,593283.0
2018-03-16 09:30:00,53.36,53.67,53.32,53.5,1389754.0,39.7968,40.028,39.767,39.9012,1389754.0
2018-03-16 10:00:00,53.49,53.67,53.44,53.67,192687.0,39.8938,40.028,39.8565,40.028,192687.0
2018-03-16 10:30:00,53.66,53.9,53.64,53.85,351894.0,40.0206,40.1996,40.0056,40.1623,351894.0
2018-03-16 11:00:00,53.84,53.91,53.78,53.87,232411.0,40.1548,40.207,40.1101,40.1772,232411.0
2018-03-16 11:30:00,53.88,53.99,53.76,53.76,340875.0,40.1846,40.2667,40.0951,40.0951,340875.0
2018-03-16 12:00:00,53.77,53.85,53.7,53.78,162624.0,40.1026,40.1623,40.0504,40.1101,162624.0
2018-03-16 12:30:00,53.78,53.86,53.75,53.78,149648.0,40.1101,40.1697,40.0877,40.1101,149648.0
2018-03-16 13:00:00,53.78,53.81,53.56,53.58,185626.0,40.1101,40.1324,39.946,39.9609,185626.0
2018-03-16 13:30:00,53.57,53.62,53.48,53.61,274693.0,39.9534,39.9907,39.8863,39.9833,274693.0
2018-03-16 14:00:00,53.62,53.64,53.52,53.58,112975.0,39.9907,40.0056,39.9161,39.9609,112975.0
2018-03-16 14:30:00,53.58,53.6,53.54,53.58,237882.0,39.9609,39.9758,39.9311,39.9609,237882.0
2018-03-16 15:00:00,53.58,53.6,53.43,53.55,241178.0,39.9609,39.9758,39.849,39.9385,241178.0
2018-03-16 15:30:00,53.55,53.57,53.23,53.23,1431557.0,39.9385,39.9534,39.6999,39.6999,1431557.0
2018-03-19 09:30:00,53.21,53.32,53.01,53.1,366782.0,39.6849,39.767,39.5358,39.6029,366782.0
2018-03-19 10:00:00,53.09,53.16,52.93,53.16,432664.0,39.5954,39.6476,39.4761,39.6476,432664.0
2018-03-19 10:30:00,53.15,53.2,52.81,52.86,258376.0,39.6402,39.6775,39.3866,39.4239,258376.0
2018-03-19 11:00:00,52.85,52.99,52.83,52.96,297416.0,39.4164,39.5209,39.4015,39.4985,297416.0
2018-03-19 11:30:00,52.95,52.97,52.79,52.86,214558.0,39.491,39.5059,39.3717,39.4239,214558.0
2018-03-19 12:00:00,52.87,52.91,52.7,52.79,251463.0,39.4314,39.4612,39.3046,39.3717,251463.0
2018-03-19 12:30:00,52.79,52.82,52.62,52.68,291237.0,39.3717,39.3941,39.2449,39.2897,291237.0
2018-03-19 13:00:00,52.68,52.71,52.36,52.43,325905.0,39.2897,39.312,39.051,39.1032,325905.0
2018-03-19 13:30:00,52.42,52.68,52.39,52.68,234743.0,39.0957,39.2897,39.0734,39.2897,234743.0
2018-03-19 14:00:00,52.67,52.74,52.6,52.71,224989.0,39.2822,39.3344,39.23,39.312,224989.0
2018-03-19 14:30:00,52.7,52.77,52.47,52.72,477584.0,39.3046,39.3568,39.133,39.3195,477584.0
2018-03-19 15:00:00,52.72,52.85,52.61,52.71,439969.0,39.3195,39.4164,39.2374,39.312,439969.0
2018-03-19 15:30:00,52.71,52.92,52.63,52.81,1226256.0,39.312,39.4687,39.2524,39.3866,1226256.0
2018-03-20 09:30:00,53.05,53.35,52.9,52.95,495651.0,39.5656,39.7894,39.4537,39.491,495651.0
2018-03-20 10:00:00,52.94,52.99,52.77,52.86,227108.0,39.4836,39.5209,39.3568,39.4239,227108.0
2018-03-20 10:30:00,52.86,52.93,52.74,52.88,148008.0,39.4239,39.4761,39.3344,39.4388,148008.0
2018-03-20 11:00:00,52.88,52.95,52.8,52.94,184917.0,39.4388,39.491,39.3792,39.4836,184917.0
2018-03-20 11:30:00,52.95,52.98,52.77,52.91,191547.0,39.491,39.5134,39.3568,39.4612,191547.0
2018-03-20 12:00:00,52.9,52.99,52.85,52.86,132379.0,39.4537,39.5209,39.4164,39.4239,132379.0
2018-03-20 12:30:00,52.85,52.88,52.67,52.73,169851.0,39.4164,39.4388,39.2822,39.3269,169851.0
2018-03-20 13:00:00,52.73,52.75,52.63,52.68,132333.0,39.3269,39.3419,39.2524,39.2897,132333.0
2018-03-20 13:30:00,52.67,52.71,52.62,52.63,140407.0,39.2822,39.312,39.2449,39.2524,140407.0
2018-03-20 14:00:00,52.62,52.69,52.56,52.63,297114.0,39.2449,39.2971,39.2002,39.2524,297114.0
2018-03-20 14:30:00,52.64,52.76,52.61,52.71,197156.0,39.2598,39.3493,39.2374,39.312,197156.0
2018-03-20 15:00:00,52.71,52.8,52.62,52.62,342931.0,39.312,39.3792,39.2449,39.2449,342931.0
2018-03-20 15:30:00,52.63,52.67,52.55,52.59,707116.0,39.2524,39.2822,39.1927,39.2225,707116.0
2018-03-21 09:30:00,52.79,52.93,52.49,52.49,440463.0,39.3717,39.4761,39.1479,39.1479,440463.0
2018-03-21 10:00:00,52.5,52.59,52.43,52.48,266992.0,39.1554,39.2225,39.1032,39.1405,266992.0
2018-03-21 10:30:00,52.47,52.51,52.39,52.42,225560.0,39.133,39.1629,39.0734,39.0957,225560.0
2018-03-21 11:00:00,52.42,52.44,52.34,52.38,163710.0,39.0957,39.1107,39.0361,39.0659,163710.0
2018-03-21 11:30:00,52.38,52.62,52.36,52.55,299518.0,39.0659,39.2449,39.051,39.1927,299518.0
2018-03-21 12:00:00,52.55,52.77,52.54,52.69,256550.0,39.1927,39.3568,39.1852,39.2971,256550.0
2018-03-21 12:30:00,52.68,52.79,52.67,52.75,225757.0,39.2897,39.3717,39.2822,39.3419,225757.0
2018-03-21 13:00:00,52.75,52.79,52.66,52.68,209686.0,39.3419,39.3717,39.2747,39.2897,209686.0
2018-03-21 13:30:00,52.69,52.82,52.68,52.79,435220.0,39.2971,39.3941,39.2897,39.3717,435220.0
2018-03-21 14:00:00,52.8,53.21,52.63,53.07,525681.0,39.3792,39.6849,39.2524,39.5805,525681.0
2018-03-21 14:30:00,53.08,53.17,52.85,52.86,569718.0,39.588,39.6551,39.4164,39.4239,569718.0
2018-03-21 15:00:00,52.86,53.06,52.76,52.87,533734.0,39.4239,39.5731,39.3493,39.4314,533734.0
2018-03-21 15:30:00,52.87,52.93,52.55,52.56,732547.0,39.4314,39.4761,39.1927,39.2002,732547.0
2018-03-22 09:30:00,52.04,52.19,51.88,51.91,715740.0,38.8123,38.9242,38.693,38.7154,715740.0
2018-03-22 10:00:00,51.89,52.06,51.76,51.85,286141.0,38.7005,38.8272,38.6035,38.6706,286141.0
2018-03-22 10:30:00,51.84,51.87,51.51,51.61,325168.0,38.6632,38.6855,38.417,38.4916,325168.0
2018-03-22 11:00:00,51.61,51.71,51.38,51.5,466130.0,38.4916,38.5662,38.3201,38.4096,466130.0
2018-03-22 11:30:00,51.5,51.55,51.23,51.29,625711.0,38.4096,38.4469,38.2082,38.253,625711.0
2018-03-22 12:00:00,51.29,51.73,51.19,51.7,412638.0,38.253,38.5811,38.1784,38.5588,412638.0
2018-03-22 12:30:00,51.7,51.83,51.58,51.61,264576.0,38.5588,38.6557,38.4693,38.4916,264576.0
2018-03-22 13:00:00,51.6,51.83,51.44,51.77,277572.0,38.4842,38.6557,38.3648,38.611,277572.0
2018-03-22 13:30:00,51.78,51.9,51.73,51.83,319020.0,38.6184,38.7079,38.5811,38.6557,319020.0
2018-03-22 14:00:00,51.83,51.9,51.48,51.49,348587.0,38.6557,38.7079,38.3947,38.4021,348587.0
2018-03-22 14:30:00,51.49,51.49,51.16,51.19,257739.0,38.4021,38.4021,38.156,38.1784,257739.0
2018-03-22 15:00:00,51.18,51.27,50.86,50.95,594596.0,38.1709,38.2381,37.9323,37.9994,594596.0
2018-03-22 15:30:00,50.96,50.96,50.53,50.66,1552454.0,38.0068,38.0068,37.6861,37.7831,1552454.0
2018-03-23 09:30:00,50.7,50.9,50.53,50.6,815452.0,37.8129,37.9621,37.6861,37.7384,815452.0
2018-03-23 10:00:00,50.6,50.82,50.48,50.68,504056.0,37.7384,37.9024,37.6489,37.798,504056.0
2018-03-23 10:30:00,50.69,50.77,50.49,50.58,340971.0,37.8055,37.8651,37.6563,37.7234,340971.0
2018-03-23 11:00:00,50.57,50.6,50.31,50.35,408582.0,37.716,37.7384,37.5221,37.5519,408582.0
2018-03-23 11:30:00,50.35,50.45,49.93,49.97,877909.0,37.5519,37.6265,37.2387,37.2685,877909.0
2018-03-23 12:00:00,49.97,50.4,49.96,50.37,419341.0,37.2685,37.5892,37.261,37.5668,419341.0
2018-03-23 12:30:00,50.38,50.4,50.19,50.24,314711.0,37.5743,37.5892,37.4326,37.4699,314711.0
2018-03-23 13:00:00,50.24,50.52,50.16,50.49,331347.0,37.4699,37.6787,37.4102,37.6563,331347.0
2018-03-23 13:30:00,50.5,50.65,50.37,50.57,338687.0,37.6638,37.7756,37.5668,37.716,338687.0
2018-03-23 14:00:00,50.57,50.62,50.17,50.26,286321.0,37.716,37.7533,37.4177,37.4848,286321.0
2018-03-23 14:30:00,50.25,50.31,49.7,49.74,609351.0,37.4773,37.5221,37.0671,37.097,609351.0
2018-03-23 15:00:00,49.75,49.8,49.48,49.58,739620.0,37.1044,37.1417,36.903,36.9776,739620.0
2018-03-23 15:30:00,49.58,49.6,49.15,49.25,1498643.0,36.9776,36.9925,36.6569,36.7315,1498643.0
2018-03-26 09:30:00,50.23,50.81,50.07,50.55,1111422.0,37.4624,37.895,37.3431,37.7011,1111422.0
2018-03-26 10:00:00,50.55,50.6,50.12,50.14,461020.0,37.7011,37.7384,37.3804,37.3953,461020.0
2018-03-26 10:30:00,50.12,50.26,49.96,50.09,453127.0,37.3804,37.4848,37.261,37.358,453127.0
2018-03-26 11:00:00,50.09,50.25,49.82,49.98,460066.0,37.358,37.4773,37.1566,37.2759,460066.0
2018-03-26 11:30:00,49.98,50.44,49.92,50.43,602100.0,37.2759,37.619,37.2312,37.6116,602100.0
2018-03-26 12:00:00,50.44,50.75,50.33,50.69,485490.0,37.619,37.8502,37.537,37.8055,485490.0
2018-03-26 12:30:00,50.69,50.86,50.54,50.62,389519.0,37.8055,37.9323,37.6936,37.7533,389519.0
2018-03-26 13:00:00,50.63,50.94,50.63,50.72,410259.0,37.7607,37.9919,37.7607,37.8279,410259.0
2018-03-26 13:30:00,50.72,50.77,50.57,50.7,234330.0,37.8279,37.8651,37.716,37.8129,234330.0
2018-03-26 14:00:00,50.7,51.03,50.67,50.94,340525.0,37.8129,38.0591,37.7906,37.9919,340525.0
2018-03-26 14:30:00,50.96,51.17,50.89,51.1,449879.0,38.0068,38.1635,37.9546,38.1113,449879.0
2018-03-26 15:00:00,51.1,51.35,51.07,51.3,484853.0,38.1113,38.2977,38.0889,38.2604,484853.0
2018-03-26 15:30:00,51.3,51.43,51.22,51.3,1252476.0,38.2604,38.3574,38.2008,38.2604,1252476.0
2018-03-27 09:30:00,51.35,51.42,50.76,50.97,712771.0,38.2977,38.3499,37.8577,38.0143,712771.0
2018-03-27 10:00:00,50.96,51.06,50.6,50.75,562820.0,38.0068,38.0814,37.7384,37.8502,562820.0
2018-03-27 10:30:00,50.75,50.84,50.58,50.76,355125.0,37.8502,37.9174,37.7234,37.8577,355125.0
2018-03-27 11:00:00,50.76,50.96,50.59,50.96,424589.0,37.8577,38.0068,37.7309,38.0068,424589.0
2018-03-27 11:30:00,50.97,51.14,50.91,50.97,359462.0,38.0143,38.1411,37.9696,38.0143,359462.0
2018-03-27 12:00:00,50.96,50.98,50.84,50.87,266677.0,38.0068,38.0218,37.9174,37.9397,266677.0
2018-03-27 12:30:00,50.87,50.96,50.77,50.89,281360.0,37.9397,38.0068,37.8651,37.9546,281360.0
2018-03-27 13:00:00,50.9,51.06,50.81,50.83,265005.0,37.9621,38.0814,37.895,37.9099,265005.0
2018-03-27 13:30:00,50.83,50.88,50.48,50.62,606184.0,37.9099,37.9472,37.6489,37.7533,606184.0
2018-03-27 14:00:00,50.62,50.71,50.46,50.49,311255.0,37.7533,37.8204,37.6339,37.6563,311255.0
2018-03-27 14:30:00,50.48,50.66,50.21,50.23,411267.0,37.6489,37.7831,37.4475,37.4624,411267.0
2018-03-27 15:00:00,50.23,50.26,49.75,49.8,771055.0,37.4624,37.4848,37.1044,37.1417,771055.0
2018-03-27 15:30:00,49.79,49.93,49.48,49.87,2009708.0,37.1342,37.2387,36.903,37.1939,2009708.0
2018-03-28 09:30:00,49.69,50.02,49.56,49.75,469503.0,37.2817,37.5293,37.1842,37.3267,469503.0
2018-03-28 10:00:00,49.76,49.89,49.64,49.73,381337.0,37.3342,37.4318,37.2442,37.3117,381337.0
2018-03-28 10:30:00,49.75,49.92,49.37,49.61,339223.0,37.3267,37.4543,37.0416,37.2217,339223.0
2018-03-28 11:00:00,49.6,50.07,49.6,49.95,610201.0,37.2142,37.5668,37.2142,37.4768,610201.0
2018-03-28 11:30:00,49.95,50.25,49.79,50.07,586037.0,37.4768,37.7019,37.3567,37.5668,586037.0
2018-03-28 12:00:00,50.07,50.49,49.99,50.19,468623.0,37.5668,37.8819,37.5068,37.6569,468623.0
2018-03-28 12:30:00,50.2,50.28,49.88,49.88,311467.0,37.6644,37.7244,37.4243,37.4243,311467.0
2018-03-28 13:00:00,49.88,50.26,49.79,50.21,394057.0,37.4243,37.7094,37.3567,37.6719,394057.0
2018-03-28 13:30:00,50.21,50.36,50.02,50.2,356400.0,37.6719,37.7844,37.5293,37.6644,356400.0
2018-03-28 14:00:00,50.2,50.36,50.02,50.18,426177.0,37.6644,37.7844,37.5293,37.6493,426177.0
2018-03-28 14:30:00,50.18,50.41,50.09,50.12,401479.0,37.6493,37.8219,37.5818,37.6043,401479.0
2018-03-28 15:00:00,50.12,50.17,49.86,50.16,714992.0,37.6043,37.6418,37.4093,37.6343,714992.0
2018-03-28 15:30:00,50.16,50.31,50.05,50.07,1059252.0,37.6343,37.7469,37.5518,37.5668,1059252.0
2018-03-29 09:30:00,50.21,50.38,50.0,50.13,495362.0,37.6719,37.7994,37.5143,37.6118,495362.0
2018-03-29 10:00:00,50.13,50.25,49.9,50.22,302690.0,37.6118,37.7019,37.4393,37.6794,302690.0
2018-03-29 10:30:00,50.23,50.48,50.11,50.45,340095.0,37.6869,37.8744,37.5968,37.8519,340095.0
2018-03-29 11:00:00,50.44,50.64,50.36,50.47,293904.0,37.8444,37.9945,37.7844,37.8669,293904.0
2018-03-29 11:30:00,50.47,50.47,50.29,50.43,204887.0,37.8669,37.8669,37.7319,37.8369,204887.0
2018-03-29 12:00:00,50.43,50.46,50.24,50.38,177018.0,37.8369,37.8594,37.6944,37.7994,177018.0
2018-03-29 12:30:00,50.38,50.45,50.32,50.4,161822.0,37.7994,37.8519,37.7544,37.8144,161822.0
2018-03-29 13:00:00,50.4,50.47,50.28,50.44,181454.0,37.8144,37.8669,37.7244,37.8444,181454.0
2018-03-29 13:30:00,50.44,50.61,50.4,50.5,143879.0,37.8444,37.972,37.8144,37.8894,143879.0
2018-03-29 14:00:00,50.49,50.6,50.41,50.52,203531.0,37.8819,37.9645,37.8219,37.9044,203531.0
2018-03-29 14:30:00,50.52,50.72,50.5,50.63,270378.0,37.9044,38.0545,37.8894,37.987,270378.0
2018-03-29 15:00:00,50.63,50.83,50.55,50.59,279459.0,37.987,38.137,37.927,37.957,279459.0
2018-03-29 15:30:00,50.6,50.82,50.45,50.5,963705.0,37.9645,38.1295,37.8519,37.8894,963705.0
2018-04-02 09:30:00,50.45,50.63,50.21,50.47,575365.0,37.8519,37.987,37.6719,37.8669,575365.0
2018-04-02 10:00:00,50.46,50.48,50.11,50.15,384231.0,37.8594,37.8744,37.5968,37.6268,384231.0
2018-04-02 10:30:00,50.15,50.16,49.82,49.85,439982.0,37.6268,37.6343,37.3792,37.4018,439982.0
2018-04-02 11:00:00,49.85,49.86,49.59,49.79,569119.0,37.4018,37.4093,37.2067,37.3567,569119.0
2018-04-02 11:30:00,49.79,49.81,49.3,49.47,530659.0,37.3567,37.3717,36.9891,37.1166,530659.0
2018-04-02 12:00:00,49.47,49.54,49.26,49.51,556758.0,37.1166,37.1692,36.9591,37.1467,556758.0
2018-04-02 12:30:00,49.5,49.63,49.4,49.42,333228.0,37.1392,37.2367,37.0641,37.0791,333228.0
2018-04-02 13:00:00,49.42,49.51,49.21,49.23,366720.0,37.0791,37.1467,36.9216,36.9366,366720.0
2018-04-02 13:30:00,49.23,49.57,49.1,49.12,742496.0,36.9366,37.1917,36.839,36.854,742496.0
2018-04-02 14:00:00,49.11,49.4,49.03,49.24,453634.0,36.8465,37.0641,36.7865,36.9441,453634.0
2018-04-02 14:30:00,49.23,49.51,49.17,49.47,477215.0,36.9366,37.1467,36.8916,37.1166,477215.0
2018-04-02 15:00:00,49.48,49.54,49.32,49.37,498941.0,37.1241,37.1692,37.0041,37.0416,498941.0
2018-04-02 15:30:00,49.37,49.77,49.25,49.67,1245343.0,37.0416,37.3417,36.9516,37.2667,1245343.0
2018-04-03 09:30:00,49.83,50.17,49.65,50.01,771367.0,37.3867,37.6418,37.2517,37.5218,771367.0
2018-04-03 10:00:00,50.02,50.04,49.8,50.04,474367.0,37.5293,37.5443,37.3642,37.5443,474367.0
2018-04-03 10:30:00,50.04,50.25,49.96,50.23,349784.0,37.5443,37.7019,37.4843,37.6869,349784.0
2018-04-03 11:00:00,50.24,50.35,49.93,49.93,279363.0,37.6944,37.7769,37.4618,37.4618,279363.0
2018-04-03 11:30:00,49.93,49.96,49.76,49.86,218103.0,37.4618,37.4843,37.3342,37.4093,218103.0
2018-04-03 12:00:00,49.86,50.02,49.73,49.78,325005.0,37.4093,37.5293,37.3117,37.3492,325005.0
2018-04-03 12:30:00,49.77,49.9,49.67,49.74,218408.0,37.3417,37.4393,37.2667,37.3192,218408.0
2018-04-03 13:00:00,49.73,49.9,49.61,49.83,258548.0,37.3117,37.4393,37.2217,37.3867,258548.0
2018-04-03 13:30:00,49.84,49.88,49.63,49.76,192506.0,37.3943,37.4243,37.2367,37.3342,192506.0
2018-04-03 14:00:00,49.77,49.79,49.5,49.55,258539.0,37.3417,37.3567,37.1392,37.1767,258539.0
2018-04-03 14:30:00,49.54,49.92,49.44,49.89,450186.0,37.1692,37.4543,37.0941,37.4318,450186.0
2018-04-03 15:00:00,49.88,50.36,49.83,50.33,505757.0,37.4243,37.7844,37.3867,37.7619,505757.0
2018-04-03 15:30:00,50.34,50.36,50.08,50.27,1118792.0,37.7694,37.7844,37.5743,37.7169,1118792.0
2018-04-04 09:30:00,49.51,49.92,49.45,49.91,713748.0,37.1467,37.4543,37.1016,37.4468,713748.0
2018-04-04 10:00:00,49.91,50.12,49.8,49.83,637593.0,37.4468,37.6043,37.3642,37.3867,637593.0
2018-04-04 10:30:00,49.83,50.14,49.68,50.12,277477.0,37.3867,37.6193,37.2742,37.6043,277477.0
2018-04-04 11:00:00,50.12,50.27,49.95,50.13,394437.0,37.6043,37.7169,37.4768,37.6118,394437.0
2018-04-04 11:30:00,50.12,50.27,50.03,50.18,404751.0,37.6043,37.7169,37.5368,37.6493,404751.0
2018-04-04 12:00:00,50.18,50.35,50.13,50.29,286753.0,37.6493,37.7769,37.6118,37.7319,286753.0
2018-04-04 12:30:00,50.3,50.45,50.23,50.35,260144.0,37.7394,37.8519,37.6869,37.7769,260144.0
2018-04-04 13:00:00,50.36,50.38,50.11,50.21,200202.0,37.7844,37.7994,37.5968,37.6719,200202.0
2018-04-04 13:30:00,50.22,50.29,50.13,50.18,189924.0,37.6794,37.7319,37.6118,37.6493,189924.0
2018-04-04 14:00:00,50.19,50.49,50.15,50.48,310268.0,37.6569,37.8819,37.6268,37.8744,310268.0
2018-04-04 14:30:00,50.49,50.5,50.31,50.46,404572.0,37.8819,37.8894,37.7469,37.8594,404572.0
2018-04-04 15:00:00,50.45,50.62,50.42,50.56,331537.0,37.8519,37.9795,37.8294,37.9345,331537.0
2018-04-04 15:30:00,50.57,50.88,50.56,50.7,1212546.0,37.942,38.1745,37.9345,38.0395,1212546.0
2018-04-05 09:30:00,51.13,51.29,50.87,51.02,899098.0,38.3621,38.4822,38.167,38.2796,899098.0
2018-04-05 10:00:00,51.02,51.07,50.89,50.97,723134.0,38.2796,38.3171,38.1821,38.2421,723134.0
2018-04-05 10:30:00,50.96,51.12,50.94,50.99,529074.0,38.2346,38.3546,38.2196,38.2571,529074.0
2018-04-05 11:00:00,50.99,51.39,50.99,51.34,578355.0,38.2571,38.5572,38.2571,38.5197,578355.0
2018-04-05 11:30:00,51.33,51.43,51.21,51.38,350245.0,38.5122,38.5872,38.4221,38.5497,350245.0
2018-04-05 12:00:00,51.38,51.38,51.08,51.14,246899.0,38.5497,38.5497,38.3246,38.3696,246899.0
2018-04-05 12:30:00,51.13,51.16,51.04,51.14,177244.0,38.3621,38.3846,38.2946,38.3696,177244.0
2018-04-05 13:00:00,51.14,51.2,50.94,51.02,170888.0,38.3696,38.4146,38.2196,38.2796,170888.0
2018-04-05 13:30:00,51.01,51.06,50.86,51.0,193080.0,38.2721,38.3096,38.1595,38.2646,193080.0
2018-04-05 14:00:00,51.01,51.11,50.93,51.02,234439.0,38.2721,38.3471,38.2121,38.2796,234439.0
2018-04-05 14:30:00,51.02,51.35,51.01,51.32,260698.0,38.2796,38.5272,38.2721,38.5047,260698.0
2018-04-05 15:00:00,51.32,51.38,51.19,51.29,355043.0,38.5047,38.5497,38.4071,38.4822,355043.0
2018-04-05 15:30:00,51.3,51.31,51.05,51.07,922368.0,38.4897,38.4972,38.3021,38.3171,922368.0
2018-04-06 09:30:00,50.54,50.93,50.53,50.79,479202.0,37.9195,38.2121,37.9119,38.107,479202.0
2018-04-06 10:00:00,50.79,50.87,50.68,50.7,221929.0,38.107,38.167,38.0245,38.0395,221929.0
2018-04-06 10:30:00,50.7,50.73,50.28,50.32,249317.0,38.0395,38.062,37.7244,37.7544,249317.0
2018-04-06 11:00:00,50.32,50.41,50.17,50.27,357172.0,37.7544,37.8219,37.6418,37.7169,357172.0
2018-04-06 11:30:00,50.28,50.44,50.21,50.33,174478.0,37.7244,37.8444,37.6719,37.7619,174478.0
2018-04-06 12:00:00,50.32,50.37,50.12,50.14,185845.0,37.7544,37.7919,37.6043,37.6193,185845.0
2018-04-06 12:30:00,50.14,50.5,50.13,50.48,270870.0,37.6193,37.8894,37.6118,37.8744,270870.0
2018-04-06 13:00:00,50.48,50.49,50.25,50.47,534099.0,37.8744,37.8819,37.7019,37.8669,534099.0
2018-04-06 13:30:00,50.48,50.55,50.13,50.16,424926.0,37.8744,37.927,37.6118,37.6343,424926.0
2018-04-06 14:00:00,50.16,50.2,49.87,49.96,770069.0,37.6343,37.6644,37.4168,37.4843,770069.0
2018-04-06 14:30:00,49.94,50.08,49.85,49.99,984932.0,37.4693,37.5743,37.4018,37.5068,984932.0
2018-04-06 15:00:00,49.99,50.2,49.91,50.03,778651.0,37.5068,37.6644,37.4468,37.5368,778651.0
2018-04-06 15:30:00,50.02,50.43,49.98,50.27,1252386.0,37.5293,37.8369,37.4993,37.7169,1252386.0
2018-04-09 09:30:00,50.52,50.78,50.39,50.7,441893.0,37.9044,38.0995,37.8069,38.0395,441893.0
2018-04-09 10:00:00,50.71,50.8,50.53,50.75,238937.0,38.047,38.1145,37.9119,38.077,238937.0
2018-04-09 10:30:00,50.75,50.96,50.75,50.96,274735.0,38.077,38.2346,38.077,38.2346,274735.0
2018-04-09 11:00:00,50.95,51.19,50.93,51.09,226742.0,38.2271,38.4071,38.2121,38.3321,226742.0
2018-04-09 11:30:00,51.08,51.28,51.08,51.19,253987.0,38.3246,38.4747,38.3246,38.4071,253987.0
2018-04-09 12:00:00,51.19,51.27,51.14,51.19,124305.0,38.4071,38.4672,38.3696,38.4071,124305.0
2018-04-09 12:30:00,51.18,51.19,51.06,51.16,166457.0,38.3996,38.4071,38.3096,38.3846,166457.0
2018-04-09 13:00:00,51.17,51.31,51.16,51.3,168317.0,38.3921,38.4972,38.3846,38.4897,168317.0
2018-04-09 13:30:00,51.29,51.53,51.25,51.48,296948.0,38.4822,38.6622,38.4522,38.6247,296948.0
2018-04-09 14:00:00,51.48,51.49,51.18,51.21,207099.0,38.6247,38.6322,38.3996,38.4221,207099.0
2018-04-09 14:30:00,51.19,51.22,51.06,51.22,264433.0,38.4071,38.4296,38.3096,38.4296,264433.0
2018-04-09 15:00:00,51.22,51.26,50.99,51.12,358936.0,38.4296,38.4597,38.2571,38.3546,358936.0
2018-04-09 15:30:00,51.11,51.12,50.52,50.59,1003975.0,38.3471,38.3546,37.9044,37.957,1003975.0
2018-04-10 09:30:00,51.11,51.39,50.89,50.95,479356.0,38.3471,38.5572,38.1821,38.2271,479356.0
2018-04-10 10:00:00,50.96,51.19,50.8,51.12,237817.0,38.2346,38.4071,38.1145,38.3546,237817.0
2018-04-10 10:30:00,51.12,51.35,51.12,51.16,224611.0,38.3546,38.5272,38.3546,38.3846,224611.0
2018-04-10 11:00:00,51.17,51.34,51.15,51.17,248859.0,38.3921,38.5197,38.3771,38.3921,248859.0
2018-04-10 11:30:00,51.16,51.31,51.0,51.17,371301.0,38.3846,38.4972,38.2646,38.3921,371301.0
2018-04-10 12:00:00,51.18,51.22,50.67,50.79,420804.0,38.3996,38.4296,38.017,38.107,420804.0
2018-04-10 12:30:00,50.78,51.0,50.77,50.89,303164.0,38.0995,38.2646,38.092,38.1821,303164.0
2018-04-10 13:00:00,50.89,51.05,50.86,51.02,468818.0,38.1821,38.3021,38.1595,38.2796,468818.0
2018-04-10 13:30:00,51.03,51.16,50.84,51.1,251691.0,38.2871,38.3846,38.1445,38.3396,251691.0
2018-04-10 14:00:00,51.1,51.19,51.0,51.05,219139.0,38.3396,38.4071,38.2646,38.3021,219139.0
2018-04-10 14:30:00,51.05,51.14,50.86,51.07,326568.0,38.3021,38.3696,38.1595,38.3171,326568.0
2018-04-10 15:00:00,51.08,51.19,50.96,51.07,407137.0,38.3246,38.4071,38.2346,38.3171,407137.0
2018-04-10 15:30:00,51.06,51.15,50.98,51.07,899957.0,38.3096,38.3771,38.2496,38.3171,899957.0
2018-04-11 09:30:00,50.65,50.79,50.45,50.72,395138.0,38.002,38.107,37.8519,38.0545,395138.0
2018-04-11 10:00:00,50.71,50.84,50.62,50.8,316875.0,38.047,38.1445,37.9795,38.1145,316875.0
2018-04-11 10:30:00,50.81,50.9,50.6,50.61,267002.0,38.122,38.1896,37.9645,37.972,267002.0
2018-04-11 11:00:00,50.61,50.67,50.47,50.63,220959.0,37.972,38.017,37.8669,37.987,220959.0
2018-04-11 11:30:00,50.64,50.79,50.62,50.71,151568.0,37.9945,38.107,37.9795,38.047,151568.0
2018-04-11 12:00:00,50.71,50.89,50.7,50.83,142117.0,38.047,38.1821,38.0395,38.137,142117.0
2018-04-11 12:30:00,50.83,50.85,50.58,50.65,325603.0,38.137,38.152,37.9495,38.002,325603.0
2018-04-11 13:00:00,50.65,50.75,50.52,50.6,229723.0,38.002,38.077,37.9044,37.9645,229723.0
2018-04-11 13:30:00,50.61,50.71,50.55,50.69,137959.0,37.972,38.047,37.927,38.032,137959.0
2018-04-11 14:00:00,50.69,50.76,50.54,50.62,329284.0,38.032,38.0845,37.9195,37.9795,329284.0
2018-04-11 14:30:00,50.61,50.72,50.54,50.65,210041.0,37.972,38.0545,37.9195,38.002,210041.0
2018-04-11 15:00:00,50.65,50.68,50.37,50.57,298680.0,38.002,38.0245,37.7919,37.942,298680.0
2018-04-11 15:30:00,50.57,50.67,50.51,50.54,577928.0,37.942,38.017,37.8969,37.9195,577928.0
2018-04-12 09:30:00,50.96,51.31,50.8,51.19,630580.0,38.2346,38.4972,38.1145,38.4071,630580.0
2018-04-12 10:00:00,51.19,51.32,51.17,51.26,494110.0,38.4071,38.5047,38.3921,38.4597,494110.0
2018-04-12 10:30:00,51.27,51.3,50.99,51.01,324687.0,38.4672,38.4897,38.2571,38.2721,324687.0
2018-04-12 11:00:00,51.0,51.22,50.99,51.16,315970.0,38.2646,38.4296,38.2571,38.3846,315970.0
2018-04-12 11:30:00,51.15,51.26,51.13,51.22,252479.0,38.3771,38.4597,38.3621,38.4296,252479.0
2018-04-12 12:00:00,51.22,51.33,51.2,51.31,153421.0,38.4296,38.5122,38.4146,38.4972,153421.0
2018-04-12 12:30:00,51.32,51.44,51.31,51.37,151188.0,38.5047,38.5947,38.4972,38.5422,151188.0
2018-04-12 13:00:00,51.38,51.41,50.97,50.98,335675.0,38.5497,38.5722,38.2421,38.2496,335675.0
2018-04-12 13:30:00,50.97,51.18,50.95,51.06,151171.0,38.2421,38.3996,38.2271,38.3096,151171.0
2018-04-12 14:00:00,51.06,51.31,51.04,51.29,166315.0,38.3096,38.4972,38.2946,38.4822,166315.0
2018-04-12 14:30:00,51.29,51.34,51.19,51.34,198244.0,38.4822,38.5197,38.4071,38.5197,198244.0
2018-04-12 15:00:00,51.34,51.51,51.27,51.48,367056.0,38.5197,38.6472,38.4672,38.6247,367056.0
2018-04-12 15:30:00,51.47,51.48,51.17,51.22,978624.0,38.6172,38.6247,38.3921,38.4296,978624.0
2018-04-13 09:30:00,51.83,51.88,51.21,51.22,693324.0,38.8873,38.9248,38.4221,38.4296,693324.0
2018-04-13 10:00:00,51.22,51.32,50.89,50.93,501235.0,38.4296,38.5047,38.1821,38.2121,501235.0
2018-04-13 10:30:00,50.94,51.04,50.74,50.75,375978.0,38.2196,38.2946,38.0695,38.077,375978.0
2018-04-13 11:00:00,50.75,50.93,50.65,50.89,311373.0,38.077,38.2121,38.002,38.1821,311373.0
2018-04-13 11:30:00,50.88,50.98,50.84,50.9,331726.0,38.1745,38.2496,38.1445,38.1896,331726.0
2018-04-13 12:00:00,50.9,50.97,50.78,50.9,354444.0,38.1896,38.2421,38.0995,38.1896,354444.0
2018-04-13 12:30:00,50.9,50.91,50.73,50.87,262573.0,38.1896,38.1971,38.062,38.167,262573.0
2018-04-13 13:00:00,50.87,51.15,50.84,51.15,614499.0,38.167,38.3771,38.1445,38.3771,614499.0
2018-04-13 13:30:00,51.15,51.15,51.01,51.07,143208.0,38.3771,38.3771,38.2721,38.3171,143208.0
2018-04-13 14:00:00,51.07,51.07,50.92,51.03,243480.0,38.3171,38.3171,38.2046,38.2871,243480.0
2018-04-13 14:30:00,51.02,51.08,50.95,51.0,252495.0,38.2796,38.3246,38.2271,38.2646,252495.0
2018-04-13 15:00:00,50.99,51.01,50.71,50.76,783266.0,38.2571,38.2721,38.047,38.0845,783266.0
2018-04-13 15:30:00,50.75,51.0,50.68,50.96,1175334.0,38.077,38.2646,38.0245,38.2346,1175334.0
2018-04-16 09:30:00,51.34,51.5,51.16,51.29,954451.0,38.5197,38.6397,38.3846,38.4822,954451.0
2018-04-16 10:00:00,51.28,51.47,51.22,51.46,439301.0,38.4747,38.6172,38.4296,38.6097,439301.0
2018-04-16 10:30:00,51.47,51.5,51.27,51.33,257933.0,38.6172,38.6397,38.4672,38.5122,257933.0
2018-04-16 11:00:00,51.33,51.45,51.29,51.38,381511.0,38.5122,38.6022,38.4822,38.5497,381511.0
2018-04-16 11:30:00,51.38,51.39,51.11,51.23,526858.0,38.5497,38.5572,38.3471,38.4371,526858.0
2018-04-16 12:00:00,51.23,51.25,51.07,51.1,414376.0,38.4371,38.4522,38.3171,38.3396,414376.0
2018-04-16 12:30:00,51.09,51.29,51.07,51.25,682311.0,38.3321,38.4822,38.3171,38.4522,682311.0
2018-04-16 13:00:00,51.26,51.49,51.25,51.41,325394.0,38.4597,38.6322,38.4522,38.5722,325394.0
2018-04-16 13:30:00,51.4,51.53,51.4,51.44,214356.0,38.5647,38.6622,38.5647,38.5947,214356.0
2018-04-16 14:00:00,51.44,51.44,51.33,51.39,248965.0,38.5947,38.5947,38.5122,38.5572,248965.0
2018-04-16 14:30:00,51.4,51.47,51.35,51.39,255570.0,38.5647,38.6172,38.5272,38.5572,255570.0
2018-04-16 15:00:00,51.39,51.51,51.38,51.49,488209.0,38.5572,38.6472,38.5497,38.6322,488209.0
2018-04-16 15:30:00,51.48,51.49,51.32,51.4,1012242.0,38.6247,38.6322,38.5047,38.5647,1012242.0
2018-04-17 09:30:00,51.72,51.89,51.57,51.74,793440.0,38.8048,38.9323,38.6922,38.8198,793440.0
2018-04-17 10:00:00,51.74,51.87,51.61,51.65,594103.0,38.8198,38.9173,38.7223,38.7523,594103.0
2018-04-17 10:30:00,51.65,51.7,51.46,51.47,322018.0,38.7523,38.7898,38.6097,38.6172,322018.0
2018-04-17 11:00:00,51.48,51.57,51.41,51.48,416670.0,38.6247,38.6922,38.5722,38.6247,416670.0
2018-04-17 11:30:00,51.48,51.51,51.3,51.47,344633.0,38.6247,38.6472,38.4897,38.6172,344633.0
2018-04-17 12:00:00,51.47,51.52,51.41,51.41,237302.0,38.6172,38.6547,38.5722,38.5722,237302.0
2018-04-17 12:30:00,51.41,51.45,51.39,51.4,373073.0,38.5722,38.6022,38.5572,38.5647,373073.0
2018-04-17 13:00:00,51.4,51.46,51.22,51.25,390924.0,38.5647,38.6097,38.4296,38.4522,390924.0
2018-04-17 13:30:00,51.25,51.25,51.08,51.16,332868.0,38.4522,38.4522,38.3246,38.3846,332868.0
2018-04-17 14:00:00,51.16,51.16,50.87,50.89,549804.0,38.3846,38.3846,38.167,38.1821,549804.0
2018-04-17 14:30:00,50.88,50.97,50.82,50.86,460898.0,38.1745,38.2421,38.1295,38.1595,460898.0
2018-04-17 15:00:00,50.86,51.16,50.84,51.08,524188.0,38.1595,38.3846,38.1445,38.3246,524188.0
2018-04-17 15:30:00,51.08,51.18,51.01,51.02,1239738.0,38.3246,38.3996,38.2721,38.2796,1239738.0
2018-04-18 09:30:00,51.06,51.11,50.0,50.43,2300680.0,38.3096,38.3471,37.5143,37.8369,2300680.0
2018-04-18 10:00:00,50.43,50.58,50.13,50.28,1219246.0,37.8369,37.9495,37.6118,37.7244,1219246.0
2018-04-18 10:30:00,50.28,50.42,50.08,50.22,757331.0,37.7244,37.8294,37.5743,37.6794,757331.0
2018-04-18 11:00:00,50.22,50.34,50.08,50.16,594859.0,37.6794,37.7694,37.5743,37.6343,594859.0
2018-04-18 11:30:00,50.16,50.28,50.01,50.09,711691.0,37.6343,37.7244,37.5218,37.5818,711691.0
2018-04-18 12:00:00,50.09,50.22,49.98,49.99,597963.0,37.5818,37.6794,37.4993,37.5068,597963.0
2018-04-18 12:30:00,49.99,50.0,49.84,49.96,597815.0,37.5068,37.5143,37.3943,37.4843,597815.0
2018-04-18 13:00:00,49.95,50.01,49.86,49.88,388965.0,37.4768,37.5218,37.4093,37.4243,388965.0
2018-04-18 13:30:00,49.88,49.96,49.82,49.9,337555.0,37.4243,37.4843,37.3792,37.4393,337555.0
2018-04-18 14:00:00,49.9,50.01,49.81,50.0,561040.0,37.4393,37.5218,37.3717,37.5143,561040.0
2018-04-18 14:30:00,49.99,50.05,49.91,49.96,558900.0,37.5068,37.5518,37.4468,37.4843,558900.0
2018-04-18 15:00:00,49.96,50.07,49.96,50.06,864923.0,37.4843,37.5668,37.4843,37.5593,864923.0
2018-04-18 15:30:00,50.06,50.08,49.93,49.99,1568850.0,37.5593,37.5743,37.4618,37.5068,1568850.0
2018-04-19 09:30:00,50.0,50.56,49.98,50.3,1348409.0,37.5143,37.9345,37.4993,37.7394,1348409.0
2018-04-19 10:00:00,50.3,50.54,50.27,50.5,810533.0,37.7394,37.9195,37.7169,37.8894,810533.0
2018-04-19 10:30:00,50.5,50.64,50.34,50.36,743326.0,37.8894,37.9945,37.7694,37.7844,743326.0
2018-04-19 11:00:00,50.37,50.37,50.1,50.3,924479.0,37.7919,37.7919,37.5893,37.7394,924479.0
2018-04-19 11:30:00,50.3,50.62,50.29,50.62,625107.0,37.7394,37.9795,37.7319,37.9795,625107.0
2018-04-19 12:00:00,50.62,50.68,50.48,50.53,516787.0,37.9795,38.0245,37.8744,37.9119,516787.0
2018-04-19 12:30:00,50.53,50.56,50.41,50.5,409812.0,37.9119,37.9345,37.8219,37.8894,409812.0
2018-04-19 13:00:00,50.5,50.56,50.44,50.51,315785.0,37.8894,37.9345,37.8444,37.8969,315785.0
2018-04-19 13:30:00,50.52,50.61,50.48,50.55,441867.0,37.9044,37.972,37.8744,37.927,441867.0
2018-04-19 14:00:00,50.55,50.61,50.35,50.43,506878.0,37.927,37.972,37.7769,37.8369,506878.0
2018-04-19 14:30:00,50.43,50.59,50.39,50.58,546613.0,37.8369,37.957,37.8069,37.9495,546613.0
2018-04-19 15:00:00,50.57,50.71,50.55,50.55,726654.0,37.942,38.047,37.927,37.927,726654.0
2018-04-19 15:30:00,50.55,50.79,50.53,50.69,1277437.0,37.927,38.107,37.9119,38.032,1277437.0
2018-04-20 09:30:00,50.84,51.03,50.73,51.01,1071071.0,38.1445,38.2871,38.062,38.2721,1071071.0
2018-04-20 10:00:00,51.02,51.08,50.76,50.78,483953.0,38.2796,38.3246,38.0845,38.0995,483953.0
2018-04-20 10:30:00,50.78,50.87,50.69,50.73,448446.0,38.0995,38.167,38.032,38.062,448446.0
2018-04-20 11:00:00,50.72,50.75,50.44,50.49,450392.0,38.0545,38.077,37.8444,37.8819,450392.0
2018-04-20 11:30:00,50.49,50.81,50.49,50.77,742515.0,37.8819,38.122,37.8819,38.092,742515.0
2018-04-20 12:00:00,50.77,50.77,50.64,50.7,217763.0,38.092,38.092,37.9945,38.0395,217763.0
2018-04-20 12:30:00,50.7,50.71,50.44,50.49,330539.0,38.0395,38.047,37.8444,37.8819,330539.0
2018-04-20 13:00:00,50.49,50.66,50.46,50.61,245371.0,37.8819,38.0095,37.8594,37.972,245371.0
2018-04-20 13:30:00,50.61,50.7,50.58,50.58,196749.0,37.972,38.0395,37.9495,37.9495,196749.0
2018-04-20 14:00:00,50.58,50.61,50.51,50.59,372131.0,37.9495,37.972,37.8969,37.957,372131.0
2018-04-20 14:30:00,50.59,50.62,50.36,50.42,325763.0,37.957,37.9795,37.7844,37.8294,325763.0
2018-04-20 15:00:00,50.41,50.41,50.13,50.21,495353.0,37.8219,37.8219,37.6118,37.6719,495353.0
2018-04-20 15:30:00,50.21,50.44,50.2,50.44,923252.0,37.6719,37.8444,37.6644,37.8444,923252.0
2018-04-23 09:30:00,50.48,50.69,50.35,50.59,836973.0,37.8744,38.032,37.7769,37.957,836973.0
2018-04-23 10:00:00,50.59,50.74,50.55,50.65,336760.0,37.957,38.0695,37.927,38.002,336760.0
2018-04-23 10:30:00,50.66,50.66,50.45,50.53,368856.0,38.0095,38.0095,37.8519,37.9119,368856.0
2018-04-23 11:00:00,50.52,50.73,50.48,50.71,356112.0,37.9044,38.062,37.8744,38.047,356112.0
2018-04-23 11:30:00,50.72,50.77,50.63,50.7,301181.0,38.0545,38.092,37.987,38.0395,301181.0
2018-04-23 12:00:00,50.7,50.74,50.62,50.7,271763.0,38.0395,38.0695,37.9795,38.0395,271763.0
2018-04-23 12:30:00,50.7,50.74,50.67,50.72,295863.0,38.0395,38.0695,38.017,38.0545,295863.0
2018-04-23 13:00:00,50.72,50.77,50.7,50.74,279829.0,38.0545,38.092,38.0395,38.0695,279829.0
2018-04-23 13:30:00,50.73,50.77,50.67,50.77,334342.0,38.062,38.092,38.017,38.092,334342.0
2018-04-23 14:00:00,50.77,50.78,50.48,50.57,301270.0,38.092,38.0995,37.8744,37.942,301270.0
2018-04-23 14:30:00,50.57,50.63,50.47,50.56,286393.0,37.942,37.987,37.8669,37.9345,286393.0
2018-04-23 15:00:00,50.56,50.61,50.48,50.51,631094.0,37.9345,37.972,37.8744,37.8969,631094.0
2018-04-23 15:30:00,50.51,50.58,50.48,50.52,1479462.0,37.8969,37.9495,37.8744,37.9044,1479462.0
2018-04-24 09:30:00,50.66,50.77,50.45,50.77,689891.0,38.0095,38.092,37.8519,38.092,689891.0
2018-04-24 10:00:00,50.77,51.11,50.77,50.93,508857.0,38.092,38.3471,38.092,38.2121,508857.0
2018-04-24 10:30:00,50.93,51.01,50.77,50.91,378038.0,38.2121,38.2721,38.092,38.1971,378038.0
2018-04-24 11:00:00,50.92,51.08,50.85,51.07,616082.0,38.2046,38.3246,38.152,38.3171,616082.0
2018-04-24 11:30:00,51.08,51.29,51.02,51.2,341780.0,38.3246,38.4822,38.2796,38.4146,341780.0
2018-04-24 12:00:00,51.19,51.2,50.86,50.96,284052.0,38.4071,38.4146,38.1595,38.2346,284052.0
2018-04-24 12:30:00,50.96,50.97,50.56,50.56,266506.0,38.2346,38.2421,37.9345,37.9345,266506.0
2018-04-24 13:00:00,50.55,50.65,50.41,50.45,352962.0,37.927,38.002,37.8219,37.8519,352962.0
2018-04-24 13:30:00,50.46,50.47,50.16,50.25,337369.0,37.8594,37.8669,37.6343,37.7019,337369.0
2018-04-24 14:00:00,50.25,50.34,50.11,50.17,306023.0,37.7019,37.7694,37.5968,37.6418,306023.0
2018-04-24 14:30:00,50.17,50.3,50.09,50.22,390691.0,37.6418,37.7394,37.5818,37.6794,390691.0
2018-04-24 15:00:00,50.23,50.48,50.22,50.34,459986.0,37.6869,37.8744,37.6794,37.7694,459986.0
2018-04-24 15:30:00,50.35,50.45,50.17,50.43,855490.0,37.7769,37.8519,37.6418,37.8369,855490.0
2018-04-25 09:30:00,50.35,50.41,50.0,50.16,519338.0,37.7769,37.8219,37.5143,37.6343,519338.0
2018-04-25 10:00:00,50.16,50.61,50.16,50.56,618369.0,37.6343,37.972,37.6343,37.9345,618369.0
2018-04-25 10:30:00,50.56,50.75,50.52,50.61,479574.0,37.9345,38.077,37.9044,37.972,479574.0
2018-04-25 11:00:00,50.61,50.62,50.26,50.33,297280.0,37.972,37.9795,37.7094,37.7619,297280.0
2018-04-25 11:30:00,50.33,50.41,50.25,50.26,258373.0,37.7619,37.8219,37.7019,37.7094,258373.0
2018-04-25 12:00:00,50.26,50.43,50.23,50.42,223969.0,37.7094,37.8369,37.6869,37.8294,223969.0
2018-04-25 12:30:00,50.41,50.56,50.39,50.54,316691.0,37.8219,37.9345,37.8069,37.9195,316691.0
2018-04-25 13:00:00,50.54,50.62,50.49,50.53,228809.0,37.9195,37.9795,37.8819,37.9119,228809.0
2018-04-25 13:30:00,50.54,50.79,50.54,50.78,503029.0,37.9195,38.107,37.9195,38.0995,503029.0
2018-04-25 14:00:00,50.78,50.81,50.66,50.77,319246.0,38.0995,38.122,38.0095,38.092,319246.0
2018-04-25 14:30:00,50.77,51.12,50.72,51.12,355478.0,38.092,38.3546,38.0545,38.3546,355478.0
2018-04-25 15:00:00,51.11,51.16,51.05,51.08,495494.0,38.3471,38.3846,38.3021,38.3246,495494.0
2018-04-25 15:30:00,51.07,51.09,50.64,50.78,1062874.0,38.3171,38.3321,37.9945,38.0995,1062874.0
2018-04-26 09:30:00,50.69,50.97,50.61,50.65,722173.0,38.032,38.2421,37.972,38.002,722173.0
2018-04-26 10:00:00,50.65,50.85,50.58,50.72,245129.0,38.002,38.152,37.9495,38.0545,245129.0
2018-04-26 10:30:00,50.72,50.97,50.67,50.93,246010.0,38.0545,38.2421,38.017,38.2121,246010.0
2018-04-26 11:00:00,50.93,50.97,50.75,50.77,214048.0,38.2121,38.2421,38.077,38.092,214048.0
2018-04-26 11:30:00,50.76,50.78,50.62,50.74,226803.0,38.0845,38.0995,37.9795,38.0695,226803.0
2018-04-26 12:00:00,50.74,50.86,50.67,50.82,199779.0,38.0695,38.1595,38.017,38.1295,199779.0
2018-04-26 12:30:00,50.82,50.89,50.75,50.87,241764.0,38.1295,38.1821,38.077,38.167,241764.0
2018-04-26 13:00:00,50.87,51.02,50.86,50.95,265882.0,38.167,38.2796,38.1595,38.2271,265882.0
2018-04-26 13:30:00,50.95,51.05,50.9,51.02,225646.0,38.2271,38.3021,38.1896,38.2796,225646.0
2018-04-26 14:00:00,51.02,51.09,50.99,51.03,339228.0,38.2796,38.3321,38.2571,38.2871,339228.0
2018-04-26 14:30:00,51.03,51.11,51.0,51.04,202767.0,38.2871,38.3471,38.2646,38.2946,202767.0
2018-04-26 15:00:00,51.04,51.09,50.91,50.94,267052.0,38.2946,38.3321,38.1971,38.2196,267052.0
2018-04-26 15:30:00,50.93,50.95,50.71,50.76,731699.0,38.2121,38.2271,38.047,38.0845,731699.0
2018-04-27 09:30:00,50.66,51.08,50.62,51.04,381929.0,38.0095,38.3246,37.9795,38.2946,381929.0
2018-04-27 10:00:00,51.03,51.12,50.98,51.08,623931.0,38.2871,38.3546,38.2496,38.3246,623931.0
2018-04-27 10:30:00,51.09,51.1,50.77,50.84,343517.0,38.3321,38.3396,38.092,38.1445,343517.0
2018-04-27 11:00:00,50.83,51.0,50.81,51.0,447175.0,38.137,38.2646,38.122,38.2646,447175.0
2018-04-27 11:30:00,51.0,51.12,50.92,51.08,376215.0,38.2646,38.3546,38.2046,38.3246,376215.0
2018-04-27 12:00:00,51.08,51.19,51.03,51.16,225444.0,38.3246,38.4071,38.2871,38.3846,225444.0
2018-04-27 12:30:00,51.16,51.29,51.08,51.26,232713.0,38.3846,38.4822,38.3246,38.4597,232713.0
2018-04-27 13:00:00,51.26,51.31,51.21,51.27,155520.0,38.4597,38.4972,38.4221,38.4672,155520.0
2018-04-27 13:30:00,51.27,51.37,51.25,51.33,152594.0,38.4672,38.5422,38.4522,38.5122,152594.0
2018-04-27 14:00:00,51.33,51.35,51.22,51.24,189106.0,38.5122,38.5272,38.4296,38.4447,189106.0
2018-04-27 14:30:00,51.24,51.39,51.22,51.37,181659.0,38.4447,38.5572,38.4296,38.5422,181659.0
2018-04-27 15:00:00,51.37,51.44,51.26,51.32,246357.0,38.5422,38.5947,38.4597,38.5047,246357.0
2018-04-27 15:30:00,51.31,51.36,51.23,51.27,652425.0,38.4972,38.5347,38.4371,38.4672,652425.0
2018-04-30 09:30:00,51.42,51.61,51.3,51.39,414559.0,38.5797,38.7223,38.4897,38.5572,414559.0
2018-04-30 10:00:00,51.39,51.43,51.02,51.13,539047.0,38.5572,38.5872,38.2796,38.3621,539047.0
2018-04-30 10:30:00,51.12,51.39,51.11,51.3,265426.0,38.3546,38.5572,38.3471,38.4897,265426.0
2018-04-30 11:00:00,51.3,51.47,51.3,51.41,257199.0,38.4897,38.6172,38.4897,38.5722,257199.0
2018-04-30 11:30:00,51.41,51.41,51.14,51.22,211334.0,38.5722,38.5722,38.3696,38.4296,211334.0
2018-04-30 12:00:00,51.21,51.31,51.19,51.26,150112.0,38.4221,38.4972,38.4071,38.4597,150112.0
2018-04-30 12:30:00,51.26,51.26,51.08,51.2,616333.0,38.4597,38.4597,38.3246,38.4146,616333.0
2018-04-30 13:00:00,51.2,51.28,51.11,51.18,383208.0,38.4146,38.4747,38.3471,38.3996,383208.0
2018-04-30 13:30:00,51.18,51.36,51.18,51.3,310691.0,38.3996,38.5347,38.3996,38.4897,310691.0
2018-04-30 14:00:00,51.29,51.3,50.94,50.95,472041.0,38.4822,38.4897,38.2196,38.2271,472041.0
2018-04-30 14:30:00,50.95,50.96,50.82,50.87,446796.0,38.2271,38.2346,38.1295,38.167,446796.0
2018-04-30 15:00:00,50.87,50.89,50.63,50.72,573541.0,38.167,38.1821,37.987,38.0545,573541.0
2018-04-30 15:30:00,50.72,50.79,50.45,50.45,1259300.0,38.0545,38.107,37.8519,37.8519,1259300.0
2018-05-01 09:30:00,50.25,50.39,50.12,50.24,394621.0,37.7019,37.8069,37.6043,37.6944,394621.0
2018-05-01 10:00:00,50.24,50.43,50.18,50.29,284420.0,37.6944,37.8369,37.6493,37.7319,284420.0
2018-05-01 10:30:00,50.29,50.35,50.09,50.14,210131.0,37.7319,37.7769,37.5818,37.6193,210131.0
2018-05-01 11:00:00,50.14,50.2,50.08,50.1,223272.0,37.6193,37.6644,37.5743,37.5893,223272.0
2018-05-01 11:30:00,50.09,50.16,49.94,49.95,156144.0,37.5818,37.6343,37.4693,37.4768,156144.0
2018-05-01 12:00:00,49.95,50.09,49.92,50.08,136462.0,37.4768,37.5818,37.4543,37.5743,136462.0
2018-05-01 12:30:00,50.08,50.15,50.05,50.13,173260.0,37.5743,37.6268,37.5518,37.6118,173260.0
2018-05-01 13:00:00,50.12,50.12,49.97,50.01,193817.0,37.6043,37.6043,37.4918,37.5218,193817.0
2018-05-01 13:30:00,50.01,50.43,50.01,50.43,202207.0,37.5218,37.8369,37.5218,37.8369,202207.0
2018-05-01 14:00:00,50.43,50.59,50.4,50.55,216823.0,37.8369,37.957,37.8144,37.927,216823.0
2018-05-01 14:30:00,50.56,50.77,50.54,50.69,352158.0,37.9345,38.092,37.9195,38.032,352158.0
2018-05-01 15:00:00,50.69,50.71,50.49,50.54,318436.0,38.032,38.047,37.8819,37.9195,318436.0
2018-05-01 15:30:00,50.54,50.77,50.52,50.73,653833.0,37.9195,38.092,37.9044,38.062,653833.0
2018-05-02 09:30:00,50.54,50.61,50.12,50.12,343737.0,37.9195,37.972,37.6043,37.6043,343737.0
2018-05-02 10:00:00,50.12,50.38,50.02,50.05,277564.0,37.6043,37.7994,37.5293,37.5518,277564.0
2018-05-02 10:30:00,50.05,50.29,50.04,50.25,337340.0,37.5518,37.7319,37.5443,37.7019,337340.0
2018-05-02 11:00:00,50.24,50.52,50.22,50.45,234398.0,37.6944,37.9044,37.6794,37.8519,234398.0
2018-05-02 11:30:00,50.45,50.45,50.28,50.37,686944.0,37.8519,37.8519,37.7244,37.7919,686944.0
2018-05-02 12:00:00,50.38,50.56,50.35,50.54,224252.0,37.7994,37.9345,37.7769,37.9195,224252.0
2018-05-02 12:30:00,50.54,50.55,50.43,50.46,205019.0,37.9195,37.927,37.8369,37.8594,205019.0
2018-05-02 13:00:00,50.45,50.5,50.42,50.46,158786.0,37.8519,37.8894,37.8294,37.8594,158786.0
2018-05-02 13:30:00,50.46,50.52,50.41,50.46,159466.0,37.8594,37.9044,37.8219,37.8594,159466.0
2018-05-02 14:00:00,50.45,50.55,50.24,50.34,310995.0,37.8519,37.927,37.6944,37.7694,310995.0
2018-05-02 14:30:00,50.34,50.38,50.21,50.22,230874.0,37.7694,37.7994,37.6719,37.6794,230874.0
2018-05-02 15:00:00,50.22,50.31,49.96,50.02,321637.0,37.6794,37.7469,37.4843,37.5293,321637.0
2018-05-02 15:30:00,50.02,50.02,49.77,49.86,1084511.0,37.5293,37.5293,37.3417,37.4093,1084511.0
2018-05-03 09:30:00,49.75,49.9,49.57,49.9,572599.0,37.3267,37.4393,37.1917,37.4393,572599.0
2018-05-03 10:00:00,49.89,49.89,49.45,49.51,973053.0,37.4318,37.4318,37.1016,37.1467,973053.0
2018-05-03 10:30:00,49.51,49.53,49.15,49.28,532488.0,37.1467,37.1617,36.8766,36.9741,532488.0
2018-05-03 11:00:00,49.27,49.57,49.24,49.35,601360.0,36.9666,37.1917,36.9441,37.0266,601360.0
2018-05-03 11:30:00,49.35,49.55,49.17,49.51,441514.0,37.0266,37.1767,36.8916,37.1467,441514.0
2018-05-03 12:00:00,49.52,49.67,49.43,49.44,317922.0,37.1542,37.2667,37.0866,37.0941,317922.0
2018-05-03 12:30:00,49.44,50.01,49.43,49.97,282101.0,37.0941,37.5218,37.0866,37.4918,282101.0
2018-05-03 13:00:00,49.97,50.0,49.71,49.87,430758.0,37.4918,37.5143,37.2967,37.4168,430758.0
2018-05-03 13:30:00,49.87,50.07,49.85,49.98,213259.0,37.4168,37.5668,37.4018,37.4993,213259.0
2018-05-03 14:00:00,49.99,50.06,49.86,49.95,204564.0,37.5068,37.5593,37.4093,37.4768,204564.0
2018-05-03 14:30:00,49.95,50.14,49.87,49.92,463255.0,37.4768,37.6193,37.4168,37.4543,463255.0
2018-05-03 15:00:00,49.91,50.06,49.91,50.01,385599.0,37.4468,37.5593,37.4468,37.5218,385599.0
2018-05-03 15:30:00,50.02,50.07,49.89,49.99,947858.0,37.5293,37.5668,37.4318,37.5068,947858.0
2018-05-04 09:30:00,49.64,49.83,49.44,49.81,411050.0,37.2442,37.3867,37.0941,37.3717,411050.0
2018-05-04 10:00:00,49.8,50.17,49.75,50.12,556232.0,37.3642,37.6418,37.3267,37.6043,556232.0
2018-05-04 10:30:00,50.13,50.33,50.07,50.26,197706.0,37.6118,37.7619,37.5668,37.7094,197706.0
2018-05-04 11:00:00,50.26,50.4,50.18,50.36,357939.0,37.7094,37.8144,37.6493,37.7844,357939.0
2018-05-04 11:30:00,50.35,50.44,50.19,50.29,421234.0,37.7769,37.8444,37.6569,37.7319,421234.0
2018-05-04 12:00:00,50.3,50.38,50.25,50.3,256170.0,37.7394,37.7994,37.7019,37.7394,256170.0
2018-05-04 12:30:00,50.3,50.46,50.29,50.42,193832.0,37.7394,37.8594,37.7319,37.8294,193832.0
2018-05-04 13:00:00,50.42,50.51,50.42,50.42,131379.0,37.8294,37.8969,37.8294,37.8294,131379.0
2018-05-04 13:30:00,50.42,50.57,50.41,50.56,164502.0,37.8294,37.942,37.8219,37.9345,164502.0
2018-05-04 14:00:00,50.56,50.73,50.55,50.71,228802.0,37.9345,38.062,37.927,38.047,228802.0
2018-05-04 14:30:00,50.72,50.73,50.53,50.53,185541.0,38.0545,38.062,37.9119,37.9119,185541.0
2018-05-04 15:00:00,50.53,50.6,50.45,50.52,225457.0,37.9119,37.9645,37.8519,37.9044,225457.0
2018-05-04 15:30:00,50.51,50.54,50.24,50.32,746770.0,37.8969,37.9195,37.6944,37.7544,746770.0
2018-05-07 09:30:00,50.51,50.54,50.19,50.29,340685.0,37.8969,37.9195,37.6569,37.7319,340685.0
2018-05-07 10:00:00,50.3,50.34,50.06,50.14,538829.0,37.7394,37.7694,37.5593,37.6193,538829.0
2018-05-07 10:30:00,50.15,50.36,50.05,50.36,329999.0,37.6268,37.7844,37.5518,37.7844,329999.0
2018-05-07 11:00:00,50.37,50.44,50.24,50.25,306372.0,37.7919,37.8444,37.6944,37.7019,306372.0
2018-05-07 11:30:00,50.25,50.26,50.06,50.18,233487.0,37.7019,37.7094,37.5593,37.6493,233487.0
2018-05-07 12:00:00,50.18,50.29,50.14,50.27,211003.0,37.6493,37.7319,37.6193,37.7169,211003.0
2018-05-07 12:30:00,50.27,50.3,50.21,50.26,138062.0,37.7169,37.7394,37.6719,37.7094,138062.0
2018-05-07 13:00:00,50.26,50.35,50.21,50.35,120205.0,37.7094,37.7769,37.6719,37.7769,120205.0
2018-05-07 13:30:00,50.35,50.41,50.32,50.36,152494.0,37.7769,37.8219,37.7544,37.7844,152494.0
2018-05-07 14:00:00,50.37,50.5,50.34,50.49,180005.0,37.7919,37.8894,37.7694,37.8819,180005.0
2018-05-07 14:30:00,50.49,50.52,50.32,50.35,260605.0,37.8819,37.9044,37.7544,37.7769,260605.0
2018-05-07 15:00:00,50.34,50.46,50.25,50.32,258240.0,37.7694,37.8594,37.7019,37.7544,258240.0
2018-05-07 15:30:00,50.31,50.36,50.24,50.34,689876.0,37.7469,37.7844,37.6944,37.7694,689876.0
2018-05-08 09:30:00,50.33,50.47,50.17,50.41,382423.0,37.7619,37.8669,37.6418,37.8219,382423.0
2018-05-08 10:00:00,50.41,50.59,50.33,50.39,418923.0,37.8219,37.957,37.7619,37.8069,418923.0
2018-05-08 10:30:00,50.38,50.67,50.36,50.58,309250.0,37.7994,38.017,37.7844,37.9495,309250.0
2018-05-08 11:00:00,50.57,50.77,50.53,50.61,439724.0,37.942,38.092,37.9119,37.972,439724.0
2018-05-08 11:30:00,50.61,50.61,50.43,50.44,308239.0,37.972,37.972,37.8369,37.8444,308239.0
2018-05-08 12:00:00,50.43,50.48,50.32,50.35,183276.0,37.8369,37.8744,37.7544,37.7769,183276.0
2018-05-08 12:30:00,50.34,50.4,50.16,50.28,309342.0,37.7694,37.8144,37.6343,37.7244,309342.0
2018-05-08 13:00:00,50.27,50.41,50.24,50.4,179469.0,37.7169,37.8219,37.6944,37.8144,179469.0
2018-05-08 13:30:00,50.41,50.42,50.3,50.32,155798.0,37.8219,37.8294,37.7394,37.7544,155798.0
2018-05-08 14:00:00,50.32,50.37,50.15,50.24,326542.0,37.7544,37.7919,37.6268,37.6944,326542.0
2018-05-08 14:30:00,50.24,50.27,50.07,50.18,371039.0,37.6944,37.7169,37.5668,37.6493,371039.0
2018-05-08 15:00:00,50.18,50.39,50.12,50.33,458591.0,37.6493,37.8069,37.6043,37.7619,458591.0
2018-05-08 15:30:00,50.34,50.41,50.27,50.34,744629.0,37.7694,37.8219,37.7169,37.7694,744629.0
2018-05-09 09:30:00,50.43,50.53,50.32,50.43,586696.0,37.8369,37.9119,37.7544,37.8369,586696.0
2018-05-09 10:00:00,50.43,50.7,50.41,50.58,271019.0,37.8369,38.0395,37.8219,37.9495,271019.0
2018-05-09 10:30:00,50.59,50.63,50.43,50.46,173183.0,37.957,37.987,37.8369,37.8594,173183.0
2018-05-09 11:00:00,50.46,50.75,50.43,50.68,237658.0,37.8594,38.077,37.8369,38.0245,237658.0
2018-05-09 11:30:00,50.68,50.77,50.64,50.76,145824.0,38.0245,38.092,37.9945,38.0845,145824.0
2018-05-09 12:00:00,50.77,50.88,50.7,50.85,138435.0,38.092,38.1745,38.0395,38.152,138435.0
2018-05-09 12:30:00,50.85,50.95,50.83,50.88,591382.0,38.152,38.2271,38.137,38.1745,591382.0
2018-05-09 13:00:00,50.89,51.02,50.87,50.99,291510.0,38.1821,38.2796,38.167,38.2571,291510.0
2018-05-09 13:30:00,51.0,51.11,50.99,51.07,177529.0,38.2646,38.3471,38.2571,38.3171,177529.0
2018-05-09 14:00:00,51.06,51.11,50.92,50.98,207850.0,38.3096,38.3471,38.2046,38.2496,207850.0
2018-05-09 14:30:00,50.98,51.04,50.9,50.91,314286.0,38.2496,38.2946,38.1896,38.1971,314286.0
2018-05-09 15:00:00,50.91,50.97,50.86,50.88,178169.0,38.1971,38.2421,38.1595,38.1745,178169.0
2018-05-09 15:30:00,50.88,50.92,50.73,50.83,665146.0,38.1745,38.2046,38.062,38.137,665146.0
2018-05-10 09:30:00,50.91,50.98,50.63,50.63,490278.0,38.1971,38.2496,37.987,37.987,490278.0
2018-05-10 10:00:00,50.64,50.74,50.56,50.65,213347.0,37.9945,38.0695,37.9345,38.002,213347.0
2018-05-10 10:30:00,50.65,50.72,50.59,50.69,303635.0,38.002,38.0545,37.957,38.032,303635.0
2018-05-10 11:00:00,50.7,50.81,50.67,50.77,283025.0,38.0395,38.122,38.017,38.092,283025.0
2018-05-10 11:30:00,50.77,51.03,50.74,51.02,1064575.0,38.092,38.2871,38.0695,38.2796,1064575.0
2018-05-10 12:00:00,51.03,51.19,51.02,51.16,218034.0,38.2871,38.4071,38.2796,38.3846,218034.0
2018-05-10 12:30:00,51.16,51.25,51.14,51.21,184604.0,38.3846,38.4522,38.3696,38.4221,184604.0
2018-05-10 13:00:00,51.21,51.25,51.12,51.13,155460.0,38.4221,38.4522,38.3546,38.3621,155460.0
2018-05-10 13:30:00,51.13,51.17,51.08,51.16,150433.0,38.3621,38.3921,38.3246,38.3846,150433.0
2018-05-10 14:00:00,51.17,51.25,51.1,51.25,266578.0,38.3921,38.4522,38.3396,38.4522,266578.0
2018-05-10 14:30:00,51.25,51.26,51.03,51.22,250885.0,38.4522,38.4597,38.2871,38.4296,250885.0
2018-05-10 15:00:00,51.23,51.26,51.13,51.22,256826.0,38.4371,38.4597,38.3621,38.4296,256826.0
2018-05-10 15:30:00,51.22,51.27,51.08,51.16,792786.0,38.4296,38.4672,38.3246,38.3846,792786.0
2018-05-11 09:30:00,51.47,51.86,51.38,51.61,790524.0,38.6172,38.9098,38.5497,38.7223,790524.0
2018-05-11 10:00:00,51.61,51.7,51.55,51.61,567457.0,38.7223,38.7898,38.6772,38.7223,567457.0
2018-05-11 10:30:00,51.61,51.65,51.47,51.59,516323.0,38.7223,38.7523,38.6172,38.7073,516323.0
2018-05-11 11:00:00,51.59,51.62,51.38,51.38,165471.0,38.7073,38.7298,38.5497,38.5497,165471.0
2018-05-11 11:30:00,51.38,51.42,51.32,51.36,177890.0,38.5497,38.5797,38.5047,38.5347,177890.0
2018-05-11 12:00:00,51.36,51.42,51.28,51.39,180805.0,38.5347,38.5797,38.4747,38.5572,180805.0
2018-05-11 12:30:00,51.39,51.51,51.38,51.5,139175.0,38.5572,38.6472,38.5497,38.6397,139175.0
2018-05-11 13:00:00,51.5,51.59,51.49,51.55,182812.0,38.6397,38.7073,38.6322,38.6772,182812.0
2018-05-11 13:30:00,51.55,51.56,51.46,51.55,182118.0,38.6772,38.6847,38.6097,38.6772,182118.0
2018-05-11 14:00:00,51.54,51.58,51.43,51.53,216653.0,38.6697,38.6997,38.5872,38.6622,216653.0
2018-05-11 14:30:00,51.53,51.56,51.47,51.56,241933.0,38.6622,38.6847,38.6172,38.6847,241933.0
2018-05-11 15:00:00,51.56,51.61,51.51,51.54,172839.0,38.6847,38.7223,38.6472,38.6697,172839.0
2018-05-11 15:30:00,51.54,51.56,51.41,51.49,577613.0,38.6697,38.6847,38.5722,38.6322,577613.0
2018-05-14 09:30:00,51.68,51.7,51.46,51.64,317177.0,38.7748,38.7898,38.6097,38.7448,317177.0
2018-05-14 10:00:00,51.63,51.64,51.39,51.41,216108.0,38.7373,38.7448,38.5572,38.5722,216108.0
2018-05-14 10:30:00,51.4,51.47,51.27,51.32,176645.0,38.5647,38.6172,38.4672,38.5047,176645.0
2018-05-14 11:00:00,51.31,51.4,51.28,51.36,199129.0,38.4972,38.5647,38.4747,38.5347,199129.0
2018-05-14 11:30:00,51.35,51.36,51.21,51.26,204756.0,38.5272,38.5347,38.4221,38.4597,204756.0
2018-05-14 12:00:00,51.24,51.34,51.16,51.24,194717.0,38.4447,38.5197,38.3846,38.4447,194717.0
2018-05-14 12:30:00,51.23,51.24,51.04,51.06,258512.0,38.4371,38.4447,38.2946,38.3096,258512.0
2018-05-14 13:00:00,51.07,51.18,51.05,51.17,174131.0,38.3171,38.3996,38.3021,38.3921,174131.0
2018-05-14 13:30:00,51.16,51.25,51.12,51.24,170902.0,38.3846,38.4522,38.3546,38.4447,170902.0
2018-05-14 14:00:00,51.25,51.27,51.17,51.26,127970.0,38.4522,38.4672,38.3921,38.4597,127970.0
2018-05-14 14:30:00,51.26,51.35,51.25,51.34,139631.0,38.4597,38.5272,38.4522,38.5197,139631.0
2018-05-14 15:00:00,51.33,51.38,51.3,51.33,213318.0,38.5122,38.5497,38.4897,38.5122,213318.0
2018-05-14 15:30:00,51.33,51.34,51.17,51.18,1088876.0,38.5122,38.5197,38.3921,38.3996,1088876.0
2018-05-15 09:30:00,51.05,51.37,51.05,51.13,660094.0,38.3021,38.5422,38.3021,38.3621,660094.0
2018-05-15 10:00:00,51.13,51.16,51.0,51.0,481118.0,38.3621,38.3846,38.2646,38.2646,481118.0
2018-05-15 10:30:00,51.0,51.3,50.96,51.19,325511.0,38.2646,38.4897,38.2346,38.4071,325511.0
2018-05-15 11:00:00,51.19,51.29,51.17,51.18,336938.0,38.4071,38.4822,38.3921,38.3996,336938.0
2018-05-15 11:30:00,51.19,51.31,51.14,51.15,417252.0,38.4071,38.4972,38.3696,38.3771,417252.0
2018-05-15 12:00:00,51.15,51.17,51.04,51.09,251510.0,38.3771,38.3921,38.2946,38.3321,251510.0
2018-05-15 12:30:00,51.08,51.35,51.07,51.29,308450.0,38.3246,38.5272,38.3171,38.4822,308450.0
2018-05-15 13:00:00,51.27,51.29,51.17,51.19,326121.0,38.4672,38.4822,38.3921,38.4071,326121.0
2018-05-15 13:30:00,51.18,51.21,51.01,51.02,297668.0,38.3996,38.4221,38.2721,38.2796,297668.0
2018-05-15 14:00:00,51.01,51.2,51.01,51.18,437874.0,38.2721,38.4146,38.2721,38.3996,437874.0
2018-05-15 14:30:00,51.18,51.26,51.06,51.1,385159.0,38.3996,38.4597,38.3096,38.3396,385159.0
2018-05-15 15:00:00,51.1,51.12,50.95,51.03,427305.0,38.3396,38.3546,38.2271,38.2871,427305.0
2018-05-15 15:30:00,51.02,51.17,51.01,51.12,1033843.0,38.2796,38.3921,38.2721,38.3546,1033843.0
2018-05-16 09:30:00,51.02,51.17,50.95,50.95,306381.0,38.2796,38.3921,38.2271,38.2271,306381.0
2018-05-16 10:00:00,50.96,51.02,50.89,50.92,352753.0,38.2346,38.2796,38.1821,38.2046,352753.0
2018-05-16 10:30:00,50.93,51.08,50.9,50.98,278019.0,38.2121,38.3246,38.1896,38.2496,278019.0
2018-05-16 11:00:00,50.97,50.97,50.77,50.83,1065333.0,38.2421,38.2421,38.092,38.137,1065333.0
2018-05-16 11:30:00,50.83,50.97,50.82,50.95,315172.0,38.137,38.2421,38.1295,38.2271,315172.0
2018-05-16 12:00:00,50.95,51.13,50.94,51.13,211180.0,38.2271,38.3621,38.2196,38.3621,211180.0
2018-05-16 12:30:00,51.13,51.2,51.11,51.16,157488.0,38.3621,38.4146,38.3471,38.3846,157488.0
2018-05-16 13:00:00,51.16,51.23,51.11,51.15,240987.0,38.3846,38.4371,38.3471,38.3771,240987.0
2018-05-16 13:30:00,51.15,51.27,51.14,51.23,176847.0,38.3771,38.4672,38.3696,38.4371,176847.0
2018-05-16 14:00:00,51.23,51.25,51.15,51.18,224562.0,38.4371,38.4522,38.3771,38.3996,224562.0
2018-05-16 14:30:00,51.19,51.19,51.13,51.13,224900.0,38.4071,38.4071,38.3621,38.3621,224900.0
2018-05-16 15:00:00,51.13,51.13,50.99,51.05,215834.0,38.3621,38.3621,38.2571,38.3021,215834.0
2018-05-16 15:30:00,51.05,51.06,50.97,51.0,767915.0,38.3021,38.3096,38.2421,38.2646,767915.0
2018-05-17 09:30:00,50.82,50.9,50.61,50.84,451228.0,38.1295,38.1896,37.972,38.1445,451228.0
2018-05-17 10:00:00,50.84,50.94,50.79,50.93,375359.0,38.1445,38.2196,38.107,38.2121,375359.0
2018-05-17 10:30:00,50.92,51.14,50.84,51.03,313198.0,38.2046,38.3696,38.1445,38.2871,313198.0
2018-05-17 11:00:00,51.02,51.04,50.91,51.03,264486.0,38.2796,38.2946,38.1971,38.2871,264486.0
2018-05-17 11:30:00,51.02,51.09,50.95,51.02,235912.0,38.2796,38.3321,38.2271,38.2796,235912.0
2018-05-17 12:00:00,51.03,51.1,50.96,51.07,144453.0,38.2871,38.3396,38.2346,38.3171,144453.0
2018-05-17 12:30:00,51.08,51.12,50.98,51.05,119146.0,38.3246,38.3546,38.2496,38.3021,119146.0
2018-05-17 13:00:00,51.05,51.12,51.03,51.08,152167.0,38.3021,38.3546,38.2871,38.3246,152167.0
2018-05-17 13:30:00,51.09,51.1,50.96,51.0,178976.0,38.3321,38.3396,38.2346,38.2646,178976.0
2018-05-17 14:00:00,50.99,51.14,50.96,51.14,212658.0,38.2571,38.3696,38.2346,38.3696,212658.0
2018-05-17 14:30:00,51.14,51.19,51.1,51.19,201561.0,38.3696,38.4071,38.3396,38.4071,201561.0
2018-05-17 15:00:00,51.19,51.19,51.06,51.06,228296.0,38.4071,38.4071,38.3096,38.3096,228296.0
2018-05-17 15:30:00,51.06,51.2,51.03,51.16,618516.0,38.3096,38.4146,38.2871,38.3846,618516.0
2018-05-18 09:30:00,51.11,51.11,50.84,50.91,484002.0,38.3471,38.3471,38.1445,38.1971,484002.0
2018-05-18 10:00:00,50.92,50.94,50.79,50.81,392138.0,38.2046,38.2196,38.107,38.122,392138.0
2018-05-18 10:30:00,50.81,50.82,50.65,50.77,249182.0,38.122,38.1295,38.002,38.092,249182.0
2018-05-18 11:00:00,50.78,50.88,50.76,50.77,169347.0,38.0995,38.1745,38.0845,38.092,169347.0
2018-05-18 11:30:00,50.77,50.83,50.71,50.77,113139.0,38.092,38.137,38.047,38.092,113139.0
2018-05-18 12:00:00,50.77,50.77,50.71,50.72,165095.0,38.092,38.092,38.047,38.0545,165095.0
2018-05-18 12:30:00,50.73,50.73,50.63,50.71,108641.0,38.062,38.062,37.987,38.047,108641.0
2018-05-18 13:00:00,50.71,50.71,50.64,50.65,232429.0,38.047,38.047,37.9945,38.002,232429.0
2018-05-18 13:30:00,50.65,50.66,50.51,50.53,150914.0,38.002,38.0095,37.8969,37.9119,150914.0
2018-05-18 14:00:00,50.52,50.57,50.47,50.57,134511.0,37.9044,37.942,37.8669,37.942,134511.0
2018-05-18 14:30:00,50.56,50.68,50.55,50.66,254138.0,37.9345,38.0245,37.927,38.0095,254138.0
2018-05-18 15:00:00,50.66,50.66,50.55,50.6,207669.0,38.0095,38.0095,37.927,37.9645,207669.0
2018-05-18 15:30:00,50.6,50.64,50.52,50.57,609646.0,37.9645,37.9945,37.9044,37.942,609646.0
2018-05-21 09:30:00,50.8,51.06,50.76,50.94,630298.0,38.1145,38.3096,38.0845,38.2196,630298.0
2018-05-21 10:00:00,50.94,51.03,50.86,50.97,320200.0,38.2196,38.2871,38.1595,38.2421,320200.0
2018-05-21 10:30:00,50.98,51.11,50.92,50.92,284743.0,38.2496,38.3471,38.2046,38.2046,284743.0
2018-05-21 11:00:00,50.92,51.03,50.86,50.87,205189.0,38.2046,38.2871,38.1595,38.167,205189.0
2018-05-21 11:30:00,50.87,50.89,50.79,50.88,186939.0,38.167,38.1821,38.107,38.1745,186939.0
2018-05-21 12:00:00,50.89,51.0,50.86,50.91,196741.0,38.1821,38.2646,38.1595,38.1971,196741.0
2018-05-21 12:30:00,50.91,50.91,50.78,50.8,160026.0,38.1971,38.1971,38.0995,38.1145,160026.0
2018-05-21 13:00:00,50.81,50.87,50.78,50.79,147626.0,38.122,38.167,38.0995,38.107,147626.0
2018-05-21 13:30:00,50.79,50.89,50.79,50.88,164976.0,38.107,38.1821,38.107,38.1745,164976.0
2018-05-21 14:00:00,50.87,50.88,50.8,50.81,165407.0,38.167,38.1745,38.1145,38.122,165407.0
2018-05-21 14:30:00,50.8,50.84,50.75,50.83,167427.0,38.1145,38.1445,38.077,38.137,167427.0
2018-05-21 15:00:00,50.82,50.84,50.72,50.73,332476.0,38.1295,38.1445,38.0545,38.062,332476.0
2018-05-21 15:30:00,50.73,50.77,50.69,50.71,722653.0,38.062,38.092,38.032,38.047,722653.0
2018-05-22 09:30:00,50.85,51.05,50.75,51.05,403703.0,38.152,38.3021,38.077,38.3021,403703.0
2018-05-22 10:00:00,51.05,51.22,51.03,51.13,627201.0,38.3021,38.4296,38.2871,38.3621,627201.0
2018-05-22 10:30:00,51.14,51.21,51.06,51.16,476177.0,38.3696,38.4221,38.3096,38.3846,476177.0
2018-05-22 11:00:00,51.16,51.31,51.16,51.27,253062.0,38.3846,38.4972,38.3846,38.4672,253062.0
2018-05-22 11:30:00,51.27,51.38,51.24,51.37,258980.0,38.4672,38.5497,38.4447,38.5422,258980.0
2018-05-22 12:00:00,51.37,51.5,51.37,51.47,202555.0,38.5422,38.6397,38.5422,38.6172,202555.0
2018-05-22 12:30:00,51.47,51.51,51.4,51.48,187795.0,38.6172,38.6472,38.5647,38.6247,187795.0
2018-05-22 13:00:00,51.48,51.57,51.47,51.53,221758.0,38.6247,38.6922,38.6172,38.6622,221758.0
2018-05-22 13:30:00,51.52,51.53,51.44,51.47,153549.0,38.6547,38.6622,38.5947,38.6172,153549.0
2018-05-22 14:00:00,51.47,51.5,51.41,51.41,214749.0,38.6172,38.6397,38.5722,38.5722,214749.0
2018-05-22 14:30:00,51.42,51.44,51.24,51.25,298244.0,38.5797,38.5947,38.4447,38.4522,298244.0
2018-05-22 15:00:00,51.24,51.33,51.23,51.27,294389.0,38.4447,38.5122,38.4371,38.4672,294389.0
2018-05-22 15:30:00,51.27,51.27,51.04,51.06,1314810.0,38.4672,38.4672,38.2946,38.3096,1314810.0
2018-05-23 09:30:00,50.83,51.02,50.49,50.5,491734.0,38.137,38.2796,37.8819,37.8894,491734.0
2018-05-23 10:00:00,50.49,50.68,50.49,50.59,534989.0,37.8819,38.0245,37.8819,37.957,534989.0
2018-05-23 10:30:00,50.59,50.6,50.31,50.43,368243.0,37.957,37.9645,37.7469,37.8369,368243.0
2018-05-23 11:00:00,50.42,50.54,50.36,50.49,225189.0,37.8294,37.9195,37.7844,37.8819,225189.0
2018-05-23 11:30:00,50.49,50.6,50.46,50.46,352712.0,37.8819,37.9645,37.8594,37.8594,352712.0
2018-05-23 12:00:00,50.46,50.56,50.42,50.49,313915.0,37.8594,37.9345,37.8294,37.8819,313915.0
2018-05-23 12:30:00,50.49,50.61,50.48,50.6,180596.0,37.8819,37.972,37.8744,37.9645,180596.0
2018-05-23 13:00:00,50.6,50.64,50.51,50.64,118904.0,37.9645,37.9945,37.8969,37.9945,118904.0
2018-05-23 13:30:00,50.64,50.73,50.62,50.66,145293.0,37.9945,38.062,37.9795,38.0095,145293.0
2018-05-23 14:00:00,50.66,50.76,50.64,50.66,208011.0,38.0095,38.0845,37.9945,38.0095,208011.0
2018-05-23 14:30:00,50.66,50.76,50.6,50.75,156016.0,38.0095,38.0845,37.9645,38.077,156016.0
2018-05-23 15:00:00,50.75,50.82,50.71,50.77,195812.0,38.077,38.1295,38.047,38.092,195812.0
2018-05-23 15:30:00,50.77,50.95,50.68,50.94,835799.0,38.092,38.2271,38.0245,38.2196,835799.0
2018-05-24 09:30:00,50.62,50.85,50.46,50.52,566793.0,37.9795,38.152,37.8594,37.9044,566793.0
2018-05-24 10:00:00,50.52,50.68,50.43,50.46,407174.0,37.9044,38.0245,37.8369,37.8594,407174.0
2018-05-24 10:30:00,50.46,50.47,50.25,50.32,431140.0,37.8594,37.8669,37.7019,37.7544,431140.0
2018-05-24 11:00:00,50.32,50.63,50.3,50.58,380088.0,37.7544,37.987,37.7394,37.9495,380088.0
2018-05-24 11:30:00,50.58,50.64,50.47,50.55,587880.0,37.9495,37.9945,37.8669,37.927,587880.0
2018-05-24 12:00:00,50.54,50.62,50.51,50.58,468892.0,37.9195,37.9795,37.8969,37.9495,468892.0
2018-05-24 12:30:00,50.58,50.62,50.47,50.56,292737.0,37.9495,37.9795,37.8669,37.9345,292737.0
2018-05-24 13:00:00,50.56,50.67,50.54,50.58,197969.0,37.9345,38.017,37.9195,37.9495,197969.0
2018-05-24 13:30:00,50.59,50.63,50.52,50.59,200640.0,37.957,37.987,37.9044,37.957,200640.0
2018-05-24 14:00:00,50.59,50.66,50.51,50.65,206514.0,37.957,38.0095,37.8969,38.002,206514.0
2018-05-24 14:30:00,50.64,50.67,50.58,50.65,313388.0,37.9945,38.017,37.9495,38.002,313388.0
2018-05-24 15:00:00,50.66,50.72,50.59,50.66,257504.0,38.0095,38.0545,37.957,38.0095,257504.0
2018-05-24 15:30:00,50.66,50.72,50.61,50.67,601311.0,38.0095,38.0545,37.972,38.017,601311.0
2018-05-25 09:30:00,50.41,50.59,50.35,50.49,400558.0,37.8219,37.957,37.7769,37.8819,400558.0
2018-05-25 10:00:00,50.48,50.62,50.41,50.45,280037.0,37.8744,37.9795,37.8219,37.8519,280037.0
2018-05-25 10:30:00,50.45,50.55,50.39,50.46,180097.0,37.8519,37.927,37.8069,37.8594,180097.0
2018-05-25 11:00:00,50.46,50.61,50.45,50.54,142100.0,37.8594,37.972,37.8519,37.9195,142100.0
2018-05-25 11:30:00,50.53,50.66,50.53,50.61,158037.0,37.9119,38.0095,37.9119,37.972,158037.0
2018-05-25 12:00:00,50.6,50.64,50.53,50.61,256078.0,37.9645,37.9945,37.9119,37.972,256078.0
2018-05-25 12:30:00,50.6,50.61,50.47,50.51,238578.0,37.9645,37.972,37.8669,37.8969,238578.0
2018-05-25 13:00:00,50.51,50.54,50.45,50.47,121074.0,37.8969,37.9195,37.8519,37.8669,121074.0
2018-05-25 13:30:00,50.46,50.47,50.4,50.47,159047.0,37.8594,37.8669,37.8144,37.8669,159047.0
2018-05-25 14:00:00,50.46,50.53,50.45,50.5,195628.0,37.8594,37.9119,37.8519,37.8894,195628.0
2018-05-25 14:30:00,50.51,50.51,50.43,50.46,192054.0,37.8969,37.8969,37.8369,37.8594,192054.0
2018-05-25 15:00:00,50.47,50.58,50.45,50.56,178437.0,37.8669,37.9495,37.8519,37.9345,178437.0
2018-05-25 15:30:00,50.57,50.6,50.51,50.54,626965.0,37.942,37.9645,37.8969,37.9195,626965.0
2018-05-29 09:30:00,50.01,50.03,49.79,49.98,701084.0,37.5218,37.5368,37.3567,37.4993,701084.0
2018-05-29 10:00:00,49.99,50.06,49.9,50.01,462345.0,37.5068,37.5593,37.4393,37.5218,462345.0
2018-05-29 10:30:00,50.0,50.01,49.71,49.79,474347.0,37.5143,37.5218,37.2967,37.3567,474347.0
2018-05-29 11:00:00,49.79,49.8,49.5,49.56,533303.0,37.3567,37.3642,37.1392,37.1842,533303.0
2018-05-29 11:30:00,49.55,49.56,49.2,49.21,557743.0,37.1767,37.1842,36.9141,36.9216,557743.0
2018-05-29 12:00:00,49.2,49.28,49.0,49.14,563338.0,36.9141,36.9741,36.764,36.8691,563338.0
2018-05-29 12:30:00,49.15,49.42,49.13,49.4,760121.0,36.8766,37.0791,36.8615,37.0641,760121.0
2018-05-29 13:00:00,49.4,49.4,49.13,49.15,453078.0,37.0641,37.0641,36.8615,36.8766,453078.0
2018-05-29 13:30:00,49.15,49.15,48.97,48.98,502588.0,36.8766,36.8766,36.7415,36.749,502588.0
2018-05-29 14:00:00,48.98,48.99,48.71,48.83,673070.0,36.749,36.7565,36.5464,36.6365,673070.0
2018-05-29 14:30:00,48.82,48.86,48.55,48.58,716191.0,36.629,36.659,36.4264,36.4489,716191.0
2018-05-29 15:00:00,48.58,48.8,48.49,48.59,846266.0,36.4489,36.614,36.3814,36.4564,846266.0
2018-05-29 15:30:00,48.58,48.9,48.56,48.85,1553514.0,36.4489,36.689,36.4339,36.6515,1553514.0
2018-05-30 09:30:00,49.34,49.43,49.09,49.16,884288.0,37.0191,37.0866,36.8315,36.8841,884288.0
2018-05-30 10:00:00,49.16,49.49,49.16,49.28,907572.0,36.8841,37.1317,36.8841,36.9741,907572.0
2018-05-30 10:30:00,49.29,49.49,49.22,49.36,456022.0,36.9816,37.1317,36.9291,37.0341,456022.0
2018-05-30 11:00:00,49.37,49.43,49.06,49.25,582583.0,37.0416,37.0866,36.809,36.9516,582583.0
2018-05-30 11:30:00,49.25,49.65,49.24,49.58,481210.0,36.9516,37.2517,36.9441,37.1992,481210.0
2018-05-30 12:00:00,49.58,49.86,49.56,49.86,423265.0,37.1992,37.4093,37.1842,37.4093,423265.0
2018-05-30 12:30:00,49.86,49.86,49.7,49.79,461424.0,37.4093,37.4093,37.2892,37.3567,461424.0
2018-05-30 13:00:00,49.8,49.83,49.69,49.77,434095.0,37.3642,37.3867,37.2817,37.3417,434095.0
2018-05-30 13:30:00,49.77,49.96,49.76,49.89,496015.0,37.3417,37.4843,37.3342,37.4318,496015.0
2018-05-30 14:00:00,49.89,49.96,49.8,49.8,345972.0,37.4318,37.4843,37.3642,37.3642,345972.0
2018-05-30 14:30:00,49.81,49.95,49.78,49.81,379259.0,37.3717,37.4768,37.3492,37.3717,379259.0
2018-05-30 15:00:00,49.8,49.86,49.68,49.69,601438.0,37.3642,37.4093,37.2742,37.2817,601438.0
2018-05-30 15:30:00,49.69,49.88,49.64,49.85,1598614.0,37.2817,37.4243,37.2442,37.4018,1598614.0
2018-05-31 09:30:00,49.67,49.75,49.35,49.44,796739.0,37.2667,37.3267,37.0266,37.0941,796739.0
2018-05-31 10:00:00,49.44,49.55,49.25,49.5,376215.0,37.0941,37.1767,36.9516,37.1392,376215.0
2018-05-31 10:30:00,49.49,49.59,49.39,49.51,314667.0,37.1317,37.2067,37.0566,37.1467,314667.0
2018-05-31 11:00:00,49.5,49.82,49.47,49.81,674677.0,37.1392,37.3792,37.1166,37.3717,674677.0
2018-05-31 11:30:00,49.81,49.94,49.68,49.93,854236.0,37.3717,37.4693,37.2742,37.4618,854236.0
2018-05-31 12:00:00,49.93,49.94,49.74,49.84,424296.0,37.4618,37.4693,37.3192,37.3943,424296.0
2018-05-31 12:30:00,49.83,49.88,49.76,49.87,386883.0,37.3867,37.4243,37.3342,37.4168,386883.0
2018-05-31 13:00:00,49.87,49.94,49.81,49.86,446109.0,37.4168,37.4693,37.3717,37.4093,446109.0
2018-05-31 13:30:00,49.86,49.87,49.63,49.67,392505.0,37.4093,37.4168,37.2367,37.2667,392505.0
2018-05-31 14:00:00,49.68,49.87,49.6,49.81,295152.0,37.2742,37.4168,37.2142,37.3717,295152.0
2018-05-31 14:30:00,49.81,49.95,49.75,49.94,361148.0,37.3717,37.4768,37.3267,37.4693,361148.0
2018-05-31 15:00:00,49.95,50.09,49.93,50.01,500276.0,37.4768,37.5818,37.4618,37.5218,500276.0
2018-05-31 15:30:00,50.01,50.08,49.94,49.99,1943584.0,37.5218,37.5743,37.4693,37.5068,1943584.0
2018-06-01 09:30:00,50.5,51.04,50.5,50.98,549161.0,37.8894,38.2946,37.8894,38.2496,549161.0
2018-06-01 10:00:00,50.97,51.12,50.81,50.81,689515.0,38.2421,38.3546,38.122,38.122,689515.0
2018-06-01 10:30:00,50.8,50.9,50.68,50.68,324416.0,38.1145,38.1896,38.0245,38.0245,324416.0
2018-06-01 11:00:00,50.68,50.71,50.51,50.62,552425.0,38.0245,38.047,37.8969,37.9795,552425.0
2018-06-01 11:30:00,50.62,50.86,50.59,50.86,448626.0,37.9795,38.1595,37.957,38.1595,448626.0
2018-06-01 12:00:00,50.86,51.08,50.84,51.02,476963.0,38.1595,38.3246,38.1445,38.2796,476963.0
2018-06-01 12:30:00,51.01,51.04,50.91,50.95,614606.0,38.2721,38.2946,38.1971,38.2271,614606.0
2018-06-01 13:00:00,50.95,50.96,50.84,50.92,377957.0,38.2271,38.2346,38.1445,38.2046,377957.0
2018-06-01 13:30:00,50.92,50.94,50.8,50.89,393923.0,38.2046,38.2196,38.1145,38.1821,393923.0
2018-06-01 14:00:00,50.89,50.94,50.79,50.82,461184.0,38.1821,38.2196,38.107,38.1295,461184.0
2018-06-01 14:30:00,50.82,50.89,50.81,50.85,861753.0,38.1295,38.1821,38.122,38.152,861753.0
2018-06-01 15:00:00,50.85,50.86,50.64,50.8,762267.0,38.152,38.1595,37.9945,38.1145,762267.0
2018-06-01 15:30:00,50.8,50.86,50.74,50.76,1998767.0,38.1145,38.1595,38.0695,38.0845,1998767.0
2018-06-04 09:30:00,50.97,51.13,50.93,50.99,333960.0,38.2421,38.3621,38.2121,38.2571,333960.0
2018-06-04 10:00:00,50.98,51.07,50.88,50.9,542914.0,38.2496,38.3171,38.1745,38.1896,542914.0
2018-06-04 10:30:00,50.9,51.0,50.82,50.9,223191.0,38.1896,38.2646,38.1295,38.1896,223191.0
2018-06-04 11:00:00,50.9,50.95,50.7,50.82,283827.0,38.1896,38.2271,38.0395,38.1295,283827.0
2018-06-04 11:30:00,50.82,50.87,50.74,50.83,178492.0,38.1295,38.167,38.0695,38.137,178492.0
2018-06-04 12:00:00,50.84,50.91,50.76,50.8,276186.0,38.1445,38.1971,38.0845,38.1145,276186.0
2018-06-04 12:30:00,50.8,50.84,50.73,50.75,144601.0,38.1145,38.1445,38.062,38.077,144601.0
2018-06-04 13:00:00,50.75,50.85,50.74,50.83,146072.0,38.077,38.152,38.0695,38.137,146072.0
2018-06-04 13:30:00,50.83,50.87,50.81,50.87,187031.0,38.137,38.167,38.122,38.167,187031.0
2018-06-04 14:00:00,50.87,50.95,50.86,50.93,211178.0,38.167,38.2271,38.1595,38.2121,211178.0
2018-06-04 14:30:00,50.94,50.97,50.92,50.96,216083.0,38.2196,38.2421,38.2046,38.2346,216083.0
2018-06-04 15:00:00,50.96,50.98,50.91,50.93,238817.0,38.2346,38.2496,38.1971,38.2121,238817.0
2018-06-04 15:30:00,50.94,50.96,50.84,50.91,721867.0,38.2196,38.2346,38.1445,38.1971,721867.0
2018-06-05 09:30:00,50.82,50.85,50.68,50.79,359938.0,38.1295,38.152,38.0245,38.107,359938.0
2018-06-05 10:00:00,50.79,51.18,50.79,50.94,429312.0,38.107,38.3996,38.107,38.2196,429312.0
2018-06-05 10:30:00,50.94,50.97,50.75,50.89,299057.0,38.2196,38.2421,38.077,38.1821,299057.0
2018-06-05 11:00:00,50.89,50.9,50.71,50.83,288665.0,38.1821,38.1896,38.047,38.137,288665.0
2018-06-05 11:30:00,50.83,50.85,50.62,50.64,348603.0,38.137,38.152,37.9795,37.9945,348603.0
2018-06-05 12:00:00,50.64,50.84,50.61,50.8,269035.0,37.9945,38.1445,37.972,38.1145,269035.0
2018-06-05 12:30:00,50.8,50.91,50.72,50.9,333679.0,38.1145,38.1971,38.0545,38.1896,333679.0
2018-06-05 13:00:00,50.89,51.01,50.87,51.0,383932.0,38.1821,38.2721,38.167,38.2646,383932.0
2018-06-05 13:30:00,51.0,51.09,50.92,51.09,261202.0,38.2646,38.3321,38.2046,38.3321,261202.0
2018-06-05 14:00:00,51.09,51.24,51.07,51.2,809821.0,38.3321,38.4447,38.3171,38.4146,809821.0
2018-06-05 14:30:00,51.2,51.41,51.2,51.38,514374.0,38.4146,38.5722,38.4146,38.5497,514374.0
2018-06-05 15:00:00,51.38,51.38,51.09,51.13,511555.0,38.5497,38.5497,38.3321,38.3621,511555.0
2018-06-05 15:30:00,51.14,51.23,51.07,51.22,1222278.0,38.3696,38.4371,38.3171,38.4296,1222278.0
2018-06-06 09:30:00,51.39,51.49,51.17,51.44,647711.0,38.5572,38.6322,38.3921,38.5947,647711.0
2018-06-06 10:00:00,51.43,51.47,51.28,51.45,417204.0,38.5872,38.6172,38.4747,38.6022,417204.0
2018-06-06 10:30:00,51.45,51.52,51.33,51.44,341189.0,38.6022,38.6547,38.5122,38.5947,341189.0
2018-06-06 11:00:00,51.44,51.64,51.43,51.6,376270.0,38.5947,38.7448,38.5872,38.7148,376270.0
2018-06-06 11:30:00,51.6,51.8,51.59,51.69,746801.0,38.7148,38.8648,38.7073,38.7823,746801.0
2018-06-06 12:00:00,51.68,51.85,51.64,51.8,372665.0,38.7748,38.9023,38.7448,38.8648,372665.0
2018-06-06 12:30:00,51.8,51.91,51.76,51.8,392656.0,38.8648,38.9473,38.8348,38.8648,392656.0
2018-06-06 13:00:00,51.8,51.86,51.78,51.84,319921.0,38.8648,38.9098,38.8498,38.8948,319921.0
2018-06-06 13:30:00,51.84,51.9,51.79,51.86,405579.0,38.8948,38.9398,38.8573,38.9098,405579.0
2018-06-06 14:00:00,51.86,51.86,51.61,51.69,299606.0,38.9098,38.9098,38.7223,38.7823,299606.0
2018-06-06 14:30:00,51.7,51.72,51.6,51.71,253306.0,38.7898,38.8048,38.7148,38.7973,253306.0
2018-06-06 15:00:00,51.7,51.74,51.64,51.71,277168.0,38.7898,38.8198,38.7448,38.7973,277168.0
2018-06-06 15:30:00,51.71,51.77,51.6,51.77,1043495.0,38.7973,38.8423,38.7148,38.8423,1043495.0
2018-06-07 09:30:00,51.94,52.18,51.85,52.02,480838.0,38.9699,39.1499,38.9023,39.0299,480838.0
2018-06-07 10:00:00,52.02,52.19,52.01,52.18,423923.0,39.0299,39.1574,39.0224,39.1499,423923.0
2018-06-07 10:30:00,52.17,52.18,51.93,52.0,450326.0,39.1424,39.1499,38.9623,39.0149,450326.0
2018-06-07 11:00:00,52.0,52.01,51.8,51.89,573610.0,39.0149,39.0224,38.8648,38.9323,573610.0
2018-06-07 11:30:00,51.89,52.01,51.85,51.92,285508.0,38.9323,39.0224,38.9023,38.9548,285508.0
2018-06-07 12:00:00,51.93,52.03,51.88,51.93,274922.0,38.9623,39.0374,38.9248,38.9623,274922.0
2018-06-07 12:30:00,51.94,51.94,51.8,51.88,226476.0,38.9699,38.9699,38.8648,38.9248,226476.0
2018-06-07 13:00:00,51.87,51.9,51.76,51.76,199946.0,38.9173,38.9398,38.8348,38.8348,199946.0
2018-06-07 13:30:00,51.76,51.84,51.56,51.74,433256.0,38.8348,38.8948,38.6847,38.8198,433256.0
2018-06-07 14:00:00,51.74,51.9,51.69,51.87,274300.0,38.8198,38.9398,38.7823,38.9173,274300.0
2018-06-07 14:30:00,51.86,51.89,51.79,51.81,172502.0,38.9098,38.9323,38.8573,38.8723,172502.0
2018-06-07 15:00:00,51.81,51.91,51.74,51.87,239030.0,38.8723,38.9473,38.8198,38.9173,239030.0
2018-06-07 15:30:00,51.87,51.94,51.82,51.83,594674.0,38.9173,38.9699,38.8798,38.8873,594674.0
2018-06-08 09:30:00,51.66,51.9,51.59,51.72,318710.0,38.7598,38.9398,38.7073,38.8048,318710.0
2018-06-08 10:00:00,51.73,51.84,51.65,51.83,178299.0,38.8123,38.8948,38.7523,38.8873,178299.0
2018-06-08 10:30:00,51.82,51.94,51.75,51.86,183946.0,38.8798,38.9699,38.8273,38.9098,183946.0
2018-06-08 11:00:00,51.85,51.88,51.76,51.8,240646.0,38.9023,38.9248,38.8348,38.8648,240646.0
2018-06-08 11:30:00,51.79,51.88,51.71,51.87,153526.0,38.8573,38.9248,38.7973,38.9173,153526.0
2018-06-08 12:00:00,51.87,51.96,51.83,51.96,151119.0,38.9173,38.9849,38.8873,38.9849,151119.0
2018-06-08 12:30:00,51.96,51.96,51.89,51.93,172402.0,38.9849,38.9849,38.9323,38.9623,172402.0
2018-06-08 13:00:00,51.94,52.01,51.85,52.0,217472.0,38.9699,39.0224,38.9023,39.0149,217472.0
2018-06-08 13:30:00,52.0,52.0,51.81,51.87,203798.0,39.0149,39.0149,38.8723,38.9173,203798.0
2018-06-08 14:00:00,51.88,51.99,51.85,51.97,173681.0,38.9248,39.0074,38.9023,38.9924,173681.0
2018-06-08 14:30:00,51.97,52.07,51.96,52.03,291173.0,38.9924,39.0674,38.9849,39.0374,291173.0
2018-06-08 15:00:00,52.03,52.05,51.98,52.02,159282.0,39.0374,39.0524,38.9999,39.0299,159282.0
2018-06-08 15:30:00,52.02,52.08,51.98,52.04,697106.0,39.0299,39.0749,38.9999,39.0449,697106.0
2018-06-11 09:30:00,52.2,52.23,52.05,52.09,257483.0,39.1649,39.1874,39.0524,39.0824,257483.0
2018-06-11 10:00:00,52.09,52.17,51.99,52.04,463102.0,39.0824,39.1424,39.0074,39.0449,463102.0
2018-06-11 10:30:00,52.05,52.08,51.89,51.9,233026.0,39.0524,39.0749,38.9323,38.9398,233026.0
2018-06-11 11:00:00,51.9,51.93,51.69,51.73,303278.0,38.9398,38.9623,38.7823,38.8123,303278.0
2018-06-11 11:30:00,51.73,51.81,51.66,51.77,246992.0,38.8123,38.8723,38.7598,38.8423,246992.0
2018-06-11 12:00:00,51.77,51.8,51.7,51.79,145195.0,38.8423,38.8648,38.7898,38.8573,145195.0
2018-06-11 12:30:00,51.78,51.79,51.68,51.75,244638.0,38.8498,38.8573,38.7748,38.8273,244638.0
2018-06-11 13:00:00,51.75,51.76,51.64,51.66,175117.0,38.8273,38.8348,38.7448,38.7598,175117.0
2018-06-11 13:30:00,51.66,51.69,51.62,51.69,179129.0,38.7598,38.7823,38.7298,38.7823,179129.0
2018-06-11 14:00:00,51.69,51.69,51.61,51.63,143918.0,38.7823,38.7823,38.7223,38.7373,143918.0
2018-06-11 14:30:00,51.63,51.65,51.5,51.53,243468.0,38.7373,38.7523,38.6397,38.6622,243468.0
2018-06-11 15:00:00,51.53,51.67,51.52,51.67,285882.0,38.6622,38.7673,38.6547,38.7673,285882.0
2018-06-11 15:30:00,51.67,51.67,51.42,51.45,1087276.0,38.7673,38.7673,38.5797,38.6022,1087276.0
2018-06-12 09:30:00,51.45,51.63,51.44,51.56,312565.0,38.6022,38.7373,38.5947,38.6847,312565.0
2018-06-12 10:00:00,51.57,51.7,51.49,51.5,257312.0,38.6922,38.7898,38.6322,38.6397,257312.0
2018-06-12 10:30:00,51.48,51.53,51.39,51.49,263722.0,38.6247,38.6622,38.5572,38.6322,263722.0
2018-06-12 11:00:00,51.49,51.51,51.41,51.49,168819.0,38.6322,38.6472,38.5722,38.6322,168819.0
2018-06-12 11:30:00,51.49,51.58,51.49,51.58,180697.0,38.6322,38.6997,38.6322,38.6997,180697.0
2018-06-12 12:00:00,51.57,51.59,51.42,51.44,149642.0,38.6922,38.7073,38.5797,38.5947,149642.0
2018-06-12 12:30:00,51.44,51.44,51.29,51.31,138642.0,38.5947,38.5947,38.4822,38.4972,138642.0
2018-06-12 13:00:00,51.32,51.35,51.22,51.26,184855.0,38.5047,38.5272,38.4296,38.4597,184855.0
2018-06-12 13:30:00,51.25,51.31,51.17,51.22,241361.0,38.4522,38.4972,38.3921,38.4296,241361.0
2018-06-12 14:00:00,51.21,51.22,51.09,51.11,290436.0,38.4221,38.4296,38.3321,38.3471,290436.0
2018-06-12 14:30:00,51.1,51.15,51.03,51.03,398851.0,38.3396,38.3771,38.2871,38.2871,398851.0
2018-06-12 15:00:00,51.03,51.17,51.03,51.14,392664.0,38.2871,38.3921,38.2871,38.3696,392664.0
2018-06-12 15:30:00,51.15,51.28,51.14,51.23,788207.0,38.3771,38.4747,38.3696,38.4371,788207.0
2018-06-13 09:30:00,51.23,51.26,50.89,51.01,373908.0,38.4371,38.4597,38.1821,38.2721,373908.0
2018-06-13 10:00:00,51.02,51.2,51.0,51.17,515181.0,38.2796,38.4146,38.2646,38.3921,515181.0
2018-06-13 10:30:00,51.18,51.27,51.0,51.03,317925.0,38.3996,38.4672,38.2646,38.2871,317925.0
2018-06-13 11:00:00,51.04,51.09,50.88,50.91,343425.0,38.2946,38.3321,38.1745,38.1971,343425.0
2018-06-13 11:30:00,50.9,51.11,50.9,51.1,289383.0,38.1896,38.3471,38.1896,38.3396,289383.0
2018-06-13 12:00:00,51.1,51.17,51.08,51.12,186344.0,38.3396,38.3921,38.3246,38.3546,186344.0
2018-06-13 12:30:00,51.12,51.15,51.09,51.12,203081.0,38.3546,38.3771,38.3321,38.3546,203081.0
2018-06-13 13:00:00,51.12,51.37,51.12,51.33,495422.0,38.3546,38.5422,38.3546,38.5122,495422.0
2018-06-13 13:30:00,51.33,51.38,51.21,51.22,309585.0,38.5122,38.5497,38.4221,38.4296,309585.0
2018-06-13 14:00:00,51.22,51.61,51.15,51.44,377059.0,38.4296,38.7223,38.3771,38.5947,377059.0
2018-06-13 14:30:00,51.43,51.7,51.22,51.24,654920.0,38.5872,38.7898,38.4296,38.4447,654920.0
2018-06-13 15:00:00,51.23,51.31,51.17,51.25,705450.0,38.4371,38.4972,38.3921,38.4522,705450.0
2018-06-13 15:30:00,51.26,51.29,51.07,51.09,1187094.0,38.4597,38.4822,38.3171,38.3321,1187094.0
2018-06-14 09:30:00,51.29,51.36,50.88,51.23,1024587.0,38.4822,38.5347,38.1745,38.4371,1024587.0
2018-06-14 10:00:00,51.23,51.3,51.17,51.21,827697.0,38.4371,38.4897,38.3921,38.4221,827697.0
2018-06-14 10:30:00,51.21,51.23,50.95,50.96,752549.0,38.4221,38.4371,38.2271,38.2346,752549.0
2018-06-14 11:00:00,50.95,51.03,50.79,50.89,711006.0,38.2271,38.2871,38.107,38.1821,711006.0
2018-06-14 11:30:00,50.89,50.94,50.76,50.87,303841.0,38.1821,38.2196,38.0845,38.167,303841.0
2018-06-14 12:00:00,50.86,50.93,50.82,50.82,361757.0,38.1595,38.2121,38.1295,38.1295,361757.0
2018-06-14 12:30:00,50.82,50.93,50.74,50.74,612142.0,38.1295,38.2121,38.0695,38.0695,612142.0
2018-06-14 13:00:00,50.75,50.94,50.74,50.93,300292.0,38.077,38.2196,38.0695,38.2121,300292.0
2018-06-14 13:30:00,50.92,51.02,50.89,50.9,255935.0,38.2046,38.2796,38.1821,38.1896,255935.0
2018-06-14 14:00:00,50.9,51.04,50.87,51.0,406724.0,38.1896,38.2946,38.167,38.2646,406724.0
2018-06-14 14:30:00,51.01,51.07,50.99,51.0,491711.0,38.2721,38.3171,38.2571,38.2646,491711.0
2018-06-14 15:00:00,51.0,51.04,50.94,50.97,711767.0,38.2646,38.2946,38.2196,38.2421,711767.0
2018-06-14 15:30:00,50.97,51.07,50.87,50.94,1558104.0,38.2421,38.3171,38.167,38.2196,1558104.0
2018-06-15 09:30:00,50.78,50.93,50.61,50.83,2487641.0,38.0995,38.2121,37.972,38.137,2487641.0
2018-06-15 10:00:00,50.83,50.87,50.67,50.67,967044.0,38.137,38.167,38.017,38.017,967044.0
2018-06-15 10:30:00,50.67,50.95,50.59,50.95,731651.0,38.017,38.2271,37.957,38.2271,731651.0
2018-06-15 11:00:00,50.95,51.08,50.89,51.03,554473.0,38.2271,38.3246,38.1821,38.2871,554473.0
2018-06-15 11:30:00,51.02,51.15,50.94,51.15,426894.0,38.2796,38.3771,38.2196,38.3771,426894.0
2018-06-15 12:00:00,51.15,51.16,50.96,51.01,360545.0,38.3771,38.3846,38.2346,38.2721,360545.0
2018-06-15 12:30:00,51.0,51.03,50.94,51.0,408731.0,38.2646,38.2871,38.2196,38.2646,408731.0
2018-06-15 13:00:00,51.01,51.2,51.0,51.11,476996.0,38.2721,38.4146,38.2646,38.3471,476996.0
2018-06-15 13:30:00,51.11,51.13,51.07,51.12,512770.0,38.3471,38.3621,38.3171,38.3546,512770.0
2018-06-15 14:00:00,51.12,51.31,51.07,51.3,548369.0,38.3546,38.4972,38.3171,38.4897,548369.0
2018-06-15 14:30:00,51.3,51.42,51.26,51.35,843161.0,38.4897,38.5797,38.4597,38.5272,843161.0
2018-06-15 15:00:00,51.33,51.34,51.2,51.28,496733.0,38.5122,38.5197,38.4146,38.4747,496733.0
2018-06-15 15:30:00,51.29,51.37,51.1,51.36,2001819.0,38.4822,38.5422,38.3396,38.5347,2001819.0
2018-06-18 09:30:00,50.83,50.87,50.56,50.71,737867.0,38.137,38.167,37.9345,38.047,737867.0
2018-06-18 10:00:00,50.7,50.85,50.62,50.84,641711.0,38.0395,38.152,37.9795,38.1445,641711.0
2018-06-18 10:30:00,50.84,51.16,50.84,51.01,554478.0,38.1445,38.3846,38.1445,38.2721,554478.0
2018-06-18 11:00:00,51.02,51.12,50.96,51.09,372765.0,38.2796,38.3546,38.2346,38.3321,372765.0
2018-06-18 11:30:00,51.09,51.12,51.02,51.11,482690.0,38.3321,38.3546,38.2796,38.3471,482690.0
2018-06-18 12:00:00,51.11,51.21,51.05,51.1,310731.0,38.3471,38.4221,38.3021,38.3396,310731.0
2018-06-18 12:30:00,51.1,51.2,51.09,51.19,317753.0,38.3396,38.4146,38.3321,38.4071,317753.0
2018-06-18 13:00:00,51.2,51.29,51.17,51.26,188591.0,38.4146,38.4822,38.3921,38.4597,188591.0
2018-06-18 13:30:00,51.26,51.31,51.24,51.24,190108.0,38.4597,38.4972,38.4447,38.4447,190108.0
2018-06-18 14:00:00,51.23,51.38,51.23,51.33,296587.0,38.4371,38.5497,38.4371,38.5122,296587.0
2018-06-18 14:30:00,51.34,51.37,51.27,51.31,279928.0,38.5197,38.5422,38.4672,38.4972,279928.0
2018-06-18 15:00:00,51.3,51.33,51.25,51.29,435610.0,38.4897,38.5122,38.4522,38.4822,435610.0
2018-06-18 15:30:00,51.29,51.35,51.21,51.28,1114185.0,38.4822,38.5272,38.4221,38.4747,1114185.0
2018-06-19 09:30:00,50.76,51.1,50.7,50.98,563260.0,38.0845,38.3396,38.0395,38.2496,563260.0
2018-06-19 10:00:00,50.98,51.21,50.94,51.11,1084432.0,38.2496,38.4221,38.2196,38.3471,1084432.0
2018-06-19 10:30:00,51.11,51.41,51.09,51.32,901303.0,38.3471,38.5722,38.3321,38.5047,901303.0
2018-06-19 11:00:00,51.32,51.45,51.29,51.39,584261.0,38.5047,38.6022,38.4822,38.5572,584261.0
2018-06-19 11:30:00,51.4,51.5,51.33,51.41,312285.0,38.5647,38.6397,38.5122,38.5722,312285.0
2018-06-19 12:00:00,51.42,51.51,51.33,51.38,408091.0,38.5797,38.6472,38.5122,38.5497,408091.0
2018-06-19 12:30:00,51.39,51.46,51.3,51.38,563392.0,38.5572,38.6097,38.4897,38.5497,563392.0
2018-06-19 13:00:00,51.38,51.52,51.37,51.51,395840.0,38.5497,38.6547,38.5422,38.6472,395840.0
2018-06-19 13:30:00,51.51,51.55,51.43,51.48,490093.0,38.6472,38.6772,38.5872,38.6247,490093.0
2018-06-19 14:00:00,51.48,51.62,51.48,51.54,1173775.0,38.6247,38.7298,38.6247,38.6697,1173775.0
2018-06-19 14:30:00,51.55,51.71,51.53,51.68,449221.0,38.6772,38.7973,38.6622,38.7748,449221.0
2018-06-19 15:00:00,51.68,51.74,51.64,51.7,1254168.0,38.7748,38.8198,38.7448,38.7898,1254168.0
2018-06-19 15:30:00,51.71,51.8,51.57,51.64,1696275.0,38.7973,38.8648,38.6922,38.7448,1696275.0
2018-06-20 09:30:00,52.03,52.07,51.73,51.86,783623.0,39.0374,39.0674,38.8123,38.9098,783623.0
2018-06-20 10:00:00,51.85,51.86,51.43,51.51,520058.0,38.9023,38.9098,38.5872,38.6472,520058.0
2018-06-20 10:30:00,51.51,51.6,51.46,51.52,448554.0,38.6472,38.7148,38.6097,38.6547,448554.0
2018-06-20 11:00:00,51.53,51.56,51.4,51.55,394042.0,38.6622,38.6847,38.5647,38.6772,394042.0
2018-06-20 11:30:00,51.55,51.57,51.45,51.49,311583.0,38.6772,38.6922,38.6022,38.6322,311583.0
2018-06-20 12:00:00,51.49,51.51,51.39,51.45,292708.0,38.6322,38.6472,38.5572,38.6022,292708.0
2018-06-20 12:30:00,51.45,51.58,51.44,51.56,202111.0,38.6022,38.6997,38.5947,38.6847,202111.0
2018-06-20 13:00:00,51.56,51.58,51.48,51.48,320165.0,38.6847,38.6997,38.6247,38.6247,320165.0
2018-06-20 13:30:00,51.48,51.62,51.48,51.59,260547.0,38.6247,38.7298,38.6247,38.7073,260547.0
2018-06-20 14:00:00,51.59,51.63,51.56,51.59,320365.0,38.7073,38.7373,38.6847,38.7073,320365.0
2018-06-20 14:30:00,51.59,51.59,51.44,51.45,398632.0,38.7073,38.7073,38.5947,38.6022,398632.0
2018-06-20 15:00:00,51.45,51.48,51.42,51.46,443892.0,38.6022,38.6247,38.5797,38.6097,443892.0
2018-06-20 15:30:00,51.47,51.47,51.23,51.27,1351416.0,38.6172,38.6172,38.4371,38.4672,1351416.0
2018-06-21 09:30:00,51.12,51.16,50.75,50.91,443519.0,38.3546,38.3846,38.077,38.1971,443519.0
2018-06-21 10:00:00,50.91,50.93,50.69,50.74,331955.0,38.1971,38.2121,38.032,38.0695,331955.0
2018-06-21 10:30:00,50.75,50.86,50.63,50.68,319482.0,38.077,38.1595,37.987,38.0245,319482.0
2018-06-21 11:00:00,50.68,50.85,50.57,50.81,309186.0,38.0245,38.152,37.942,38.122,309186.0
2018-06-21 11:30:00,50.82,50.99,50.8,50.92,197103.0,38.1295,38.2571,38.1145,38.2046,197103.0
2018-06-21 12:00:00,50.91,51.02,50.86,51.01,295981.0,38.1971,38.2796,38.1595,38.2721,295981.0
2018-06-21 12:30:00,51.01,51.12,51.0,51.09,206509.0,38.2721,38.3546,38.2646,38.3321,206509.0
2018-06-21 13:00:00,51.09,51.17,50.98,51.16,168025.0,38.3321,38.3921,38.2496,38.3846,168025.0
2018-06-21 13:30:00,51.15,51.2,51.08,51.2,260976.0,38.3771,38.4146,38.3246,38.4146,260976.0
2018-06-21 14:00:00,51.19,51.2,51.08,51.09,148205.0,38.4071,38.4146,38.3246,38.3321,148205.0
2018-06-21 14:30:00,51.1,51.11,50.92,50.97,272642.0,38.3396,38.3471,38.2046,38.2421,272642.0
2018-06-21 15:00:00,50.97,50.98,50.77,50.92,501626.0,38.2421,38.2496,38.092,38.2046,501626.0
2018-06-21 15:30:00,50.92,51.02,50.84,51.0,1078762.0,38.2046,38.2796,38.1445,38.2646,1078762.0
2018-06-22 09:30:00,51.36,51.38,51.15,51.24,244625.0,38.5347,38.5497,38.3771,38.4447,244625.0
2018-06-22 10:00:00,51.24,51.37,51.2,51.26,134012.0,38.4447,38.5422,38.4146,38.4597,134012.0
2018-06-22 10:30:00,51.26,51.32,51.2,51.32,204523.0,38.4597,38.5047,38.4146,38.5047,204523.0
2018-06-22 11:00:00,51.33,51.4,51.21,51.29,127900.0,38.5122,38.5647,38.4221,38.4822,127900.0
2018-06-22 11:30:00,51.3,51.31,51.18,51.18,220226.0,38.4897,38.4972,38.3996,38.3996,220226.0
2018-06-22 12:00:00,51.19,51.21,51.1,51.12,295590.0,38.4071,38.4221,38.3396,38.3546,295590.0
2018-06-22 12:30:00,51.12,51.13,50.95,51.02,121945.0,38.3546,38.3621,38.2271,38.2796,121945.0
2018-06-22 13:00:00,51.02,51.05,50.99,51.05,170210.0,38.2796,38.3021,38.2571,38.3021,170210.0
2018-06-22 13:30:00,51.06,51.14,51.01,51.12,123252.0,38.3096,38.3696,38.2721,38.3546,123252.0
2018-06-22 14:00:00,51.12,51.13,50.93,50.94,160803.0,38.3546,38.3621,38.2121,38.2196,160803.0
2018-06-22 14:30:00,50.94,51.08,50.94,51.06,257181.0,38.2196,38.3246,38.2196,38.3096,257181.0
2018-06-22 15:00:00,51.06,51.06,50.9,50.93,450162.0,38.3096,38.3096,38.1896,38.2121,450162.0
2018-06-22 15:30:00,50.93,50.94,50.71,50.75,1412784.0,38.2121,38.2196,38.047,38.077,1412784.0
2018-06-25 09:30:00,50.63,50.69,50.16,50.29,642125.0,37.987,38.032,37.6343,37.7319,642125.0
2018-06-25 10:00:00,50.29,50.42,50.24,50.37,293196.0,37.7319,37.8294,37.6944,37.7919,293196.0
2018-06-25 10:30:00,50.37,50.53,50.36,50.45,211353.0,37.7919,37.9119,37.7844,37.8519,211353.0
2018-06-25 11:00:00,50.44,50.45,50.16,50.21,379860.0,37.8444,37.8519,37.6343,37.6719,379860.0
2018-06-25 11:30:00,50.21,50.33,50.14,50.18,411362.0,37.6719,37.7619,37.6193,37.6493,411362.0
2018-06-25 12:00:00,50.18,50.24,50.03,50.22,252887.0,37.6493,37.6944,37.5368,37.6794,252887.0
2018-06-25 12:30:00,50.22,50.41,50.2,50.37,177722.0,37.6794,37.8219,37.6644,37.7919,177722.0
2018-06-25 13:00:00,50.36,50.37,50.2,50.29,142498.0,37.7844,37.7919,37.6644,37.7319,142498.0
2018-06-25 13:30:00,50.29,50.5,50.28,50.36,176168.0,37.7319,37.8894,37.7244,37.7844,176168.0
2018-06-25 14:00:00,50.35,50.39,50.3,50.33,174364.0,37.7769,37.8069,37.7394,37.7619,174364.0
2018-06-25 14:30:00,50.32,50.33,50.07,50.18,245147.0,37.7544,37.7619,37.5668,37.6493,245147.0
2018-06-25 15:00:00,50.17,50.4,50.15,50.34,594759.0,37.6418,37.8144,37.6268,37.7694,594759.0
2018-06-25 15:30:00,50.35,50.67,50.31,50.56,1002800.0,37.7769,38.017,37.7469,37.9345,1002800.0
2018-06-26 09:30:00,50.53,50.66,50.01,50.16,472614.0,37.9119,38.0095,37.5218,37.6343,472614.0
2018-06-26 10:00:00,50.17,50.27,50.08,50.12,506668.0,37.6418,37.7169,37.5743,37.6043,506668.0
2018-06-26 10:30:00,50.11,50.18,49.9,50.06,391930.0,37.5968,37.6493,37.4393,37.5593,391930.0
2018-06-26 11:00:00,50.06,50.18,50.03,50.16,210265.0,37.5593,37.6493,37.5368,37.6343,210265.0
2018-06-26 11:30:00,50.15,50.17,50.02,50.08,268506.0,37.6268,37.6418,37.5293,37.5743,268506.0
2018-06-26 12:00:00,50.08,50.19,50.06,50.08,197937.0,37.5743,37.6569,37.5593,37.5743,197937.0
2018-06-26 12:30:00,50.09,50.18,50.08,50.15,200104.0,37.5818,37.6493,37.5743,37.6268,200104.0
2018-06-26 13:00:00,50.14,50.2,50.12,50.16,156316.0,37.6193,37.6644,37.6043,37.6343,156316.0
2018-06-26 13:30:00,50.16,50.24,50.14,50.23,220014.0,37.6343,37.6944,37.6193,37.6869,220014.0
2018-06-26 14:00:00,50.23,50.35,50.2,50.33,222847.0,37.6869,37.7769,37.6644,37.7619,222847.0
2018-06-26 14:30:00,50.32,50.43,50.28,50.3,419889.0,37.7544,37.8369,37.7244,37.7394,419889.0
2018-06-26 15:00:00,50.29,50.31,50.17,50.17,208622.0,37.7319,37.7469,37.6418,37.6418,208622.0
2018-06-26 15:30:00,50.17,50.35,50.16,50.18,977880.0,37.6418,37.7769,37.6343,37.6493,977880.0
2018-06-27 09:30:00,50.02,50.25,49.85,50.22,286248.0,37.5293,37.7019,37.4018,37.6794,286248.0
2018-06-27 10:00:00,50.22,50.29,50.11,50.17,207836.0,37.6794,37.7319,37.5968,37.6418,207836.0
2018-06-27 10:30:00,50.17,50.29,50.14,50.25,230782.0,37.6418,37.7319,37.6193,37.7019,230782.0
2018-06-27 11:00:00,50.24,50.27,49.98,50.05,441276.0,37.6944,37.7169,37.4993,37.5518,441276.0
2018-06-27 11:30:00,50.05,50.25,50.04,50.21,182774.0,37.5518,37.7019,37.5443,37.6719,182774.0
2018-06-27 12:00:00,50.22,50.34,50.2,50.21,188988.0,37.6794,37.7694,37.6644,37.6719,188988.0
2018-06-27 12:30:00,50.21,50.23,50.07,50.07,274310.0,37.6719,37.6869,37.5668,37.5668,274310.0
2018-06-27 13:00:00,50.08,50.15,49.87,49.93,704230.0,37.5743,37.6268,37.4168,37.4618,704230.0
2018-06-27 13:30:00,49.94,50.05,49.9,50.01,636200.0,37.4693,37.5518,37.4393,37.5218,636200.0
2018-06-27 14:00:00,50.0,50.09,49.85,49.89,426348.0,37.5143,37.5818,37.4018,37.4318,426348.0
2018-06-27 14:30:00,49.89,50.04,49.84,49.89,393444.0,37.4318,37.5443,37.3943,37.4318,393444.0
2018-06-27 15:00:00,49.88,50.05,49.8,50.01,536209.0,37.4243,37.5518,37.3642,37.5218,536209.0
2018-06-27 15:30:00,50.01,50.08,49.82,49.82,1347961.0,37.5218,37.5743,37.3792,37.3792,1347961.0
2018-06-28 09:30:00,49.64,49.94,49.45,49.5,530756.0,37.4694,37.6958,37.326,37.3637,530756.0
2018-06-28 10:00:00,49.5,49.52,49.27,49.42,519979.0,37.3637,37.3788,37.1901,37.3033,519979.0
2018-06-28 10:30:00,49.42,49.68,49.23,49.68,662639.0,37.3033,37.4996,37.1599,37.4996,662639.0
2018-06-28 11:00:00,49.69,49.73,49.5,49.7,332444.0,37.5071,37.5373,37.3637,37.5147,332444.0
2018-06-28 11:30:00,49.7,49.79,49.54,49.63,298930.0,37.5147,37.5826,37.3939,37.4618,298930.0
2018-06-28 12:00:00,49.63,49.68,49.44,49.49,260098.0,37.4618,37.4996,37.3184,37.3561,260098.0
2018-06-28 12:30:00,49.49,49.57,49.43,49.56,132956.0,37.3561,37.4165,37.3109,37.409,132956.0
2018-06-28 13:00:00,49.57,49.6,49.49,49.55,260851.0,37.4165,37.4392,37.3561,37.4014,260851.0
2018-06-28 13:30:00,49.54,49.68,49.52,49.66,145683.0,37.3939,37.4996,37.3788,37.4845,145683.0
2018-06-28 14:00:00,49.66,49.77,49.64,49.76,213187.0,37.4845,37.5675,37.4694,37.5599,213187.0
2018-06-28 14:30:00,49.76,49.76,49.6,49.72,183159.0,37.5599,37.5599,37.4392,37.5298,183159.0
2018-06-28 15:00:00,49.72,49.81,49.66,49.69,288762.0,37.5298,37.5977,37.4845,37.5071,288762.0
2018-06-28 15:30:00,49.69,49.72,49.59,49.64,811265.0,37.5071,37.5298,37.4316,37.4694,811265.0
2018-06-29 09:30:00,50.16,50.42,50.03,50.2,806760.0,37.8619,38.0581,37.7638,37.8921,806760.0
2018-06-29 10:00:00,50.21,50.41,50.19,50.4,510288.0,37.8996,38.0506,37.8845,38.043,510288.0
2018-06-29 10:30:00,50.4,50.61,50.37,50.57,353903.0,38.043,38.2015,38.0204,38.1714,353903.0
2018-06-29 11:00:00,50.56,50.72,50.56,50.61,441934.0,38.1638,38.2846,38.1638,38.2015,441934.0
2018-06-29 11:30:00,50.6,50.64,50.41,50.42,291005.0,38.194,38.2242,38.0506,38.0581,291005.0
2018-06-29 12:00:00,50.41,50.71,50.4,50.59,320153.0,38.0506,38.277,38.043,38.1865,320153.0
2018-06-29 12:30:00,50.6,50.64,50.44,50.48,299665.0,38.194,38.2242,38.0732,38.1034,299665.0
2018-06-29 13:00:00,50.48,50.67,50.47,50.57,581785.0,38.1034,38.2468,38.0959,38.1714,581785.0
2018-06-29 13:30:00,50.57,50.6,50.37,50.37,338500.0,38.1714,38.194,38.0204,38.0204,338500.0
2018-06-29 14:00:00,50.37,50.43,50.34,50.38,558142.0,38.0204,38.0657,37.9977,38.0279,558142.0
2018-06-29 14:30:00,50.38,50.44,50.32,50.43,662588.0,38.0279,38.0732,37.9826,38.0657,662588.0
2018-06-29 15:00:00,50.43,50.49,50.24,50.26,312207.0,38.0657,38.111,37.9223,37.9374,312207.0
2018-06-29 15:30:00,50.26,50.28,49.99,50.02,1744994.0,37.9374,37.9525,37.7336,37.7562,1744994.0
2018-07-02 09:30:00,49.62,50.09,49.59,49.97,363340.0,37.4543,37.809,37.4316,37.7185,363340.0
2018-07-02 10:00:00,49.97,50.09,49.85,49.95,327751.0,37.7185,37.809,37.6279,37.7034,327751.0
2018-07-02 10:30:00,49.96,50.23,49.94,50.14,398420.0,37.7109,37.9147,37.6958,37.8468,398420.0
2018-07-02 11:00:00,50.15,50.22,50.05,50.16,363651.0,37.8543,37.9072,37.7788,37.8619,363651.0
2018-07-02 11:30:00,50.15,50.17,50.06,50.14,193991.0,37.8543,37.8694,37.7864,37.8468,193991.0
2018-07-02 12:00:00,50.14,50.14,50.04,50.13,129656.0,37.8468,37.8468,37.7713,37.8392,129656.0
2018-07-02 12:30:00,50.12,50.29,50.11,50.17,175124.0,37.8317,37.96,37.8241,37.8694,175124.0
2018-07-02 13:00:00,50.17,50.25,50.11,50.18,175377.0,37.8694,37.9298,37.8241,37.877,175377.0
2018-07-02 13:30:00,50.17,50.31,50.14,50.22,112446.0,37.8694,37.9751,37.8468,37.9072,112446.0
2018-07-02 14:00:00,50.22,50.24,50.13,50.16,169851.0,37.9072,37.9223,37.8392,37.8619,169851.0
2018-07-02 14:30:00,50.17,50.2,50.07,50.13,145942.0,37.8694,37.8921,37.7939,37.8392,145942.0
2018-07-02 15:00:00,50.13,50.25,50.07,50.24,243995.0,37.8392,37.9298,37.7939,37.9223,243995.0
2018-07-02 15:30:00,50.24,50.44,50.16,50.4,885164.0,37.9223,38.0732,37.8619,38.043,885164.0
2018-07-03 09:30:00,50.44,50.64,50.25,50.3,237910.0,38.0732,38.2242,37.9298,37.9676,237910.0
2018-07-03 10:00:00,50.3,50.39,50.14,50.23,389602.0,37.9676,38.0355,37.8468,37.9147,389602.0
2018-07-03 10:30:00,50.23,50.35,50.15,50.22,186747.0,37.9147,38.0053,37.8543,37.9072,186747.0
2018-07-03 11:00:00,50.22,50.24,50.05,50.14,185874.0,37.9072,37.9223,37.7788,37.8468,185874.0
2018-07-03 11:30:00,50.14,50.2,50.02,50.05,250076.0,37.8468,37.8921,37.7562,37.7788,250076.0
2018-07-03 12:00:00,50.05,50.08,49.99,50.0,276169.0,37.7788,37.8015,37.7336,37.7411,276169.0
2018-07-03 12:30:00,49.99,50.0,49.77,49.92,1005848.0,37.7336,37.7411,37.5675,37.6807,1005848.0
2018-07-05 09:30:00,50.27,50.37,49.96,50.11,271066.0,37.9449,38.0204,37.7109,37.8241,271066.0
2018-07-05 10:00:00,50.11,50.21,50.02,50.05,188079.0,37.8241,37.8996,37.7562,37.7788,188079.0
2018-07-05 10:30:00,50.05,50.13,49.92,49.92,446104.0,37.7788,37.8392,37.6807,37.6807,446104.0
2018-07-05 11:00:00,49.92,50.06,49.9,50.02,288239.0,37.6807,37.7864,37.6656,37.7562,288239.0
2018-07-05 11:30:00,50.01,50.13,50.01,50.07,272794.0,37.7487,37.8392,37.7487,37.7939,272794.0
2018-07-05 12:00:00,50.07,50.18,50.06,50.09,143376.0,37.7939,37.877,37.7864,37.809,143376.0
2018-07-05 12:30:00,50.09,50.15,50.07,50.1,96652.0,37.809,37.8543,37.7939,37.8166,96652.0
2018-07-05 13:00:00,50.11,50.16,50.06,50.09,97150.0,37.8241,37.8619,37.7864,37.809,97150.0
2018-07-05 13:30:00,50.1,50.11,50.0,50.03,117489.0,37.8166,37.8241,37.7411,37.7638,117489.0
2018-07-05 14:00:00,50.03,50.14,49.9,49.9,251864.0,37.7638,37.8468,37.6656,37.6656,251864.0
2018-07-05 14:30:00,49.9,49.93,49.85,49.88,285106.0,37.6656,37.6883,37.6279,37.6505,285106.0
2018-07-05 15:00:00,49.87,49.96,49.81,49.84,284680.0,37.643,37.7109,37.5977,37.6203,284680.0
2018-07-05 15:30:00,49.84,49.99,49.81,49.94,769896.0,37.6203,37.7336,37.5977,37.6958,769896.0
2018-07-06 09:30:00,49.83,50.08,49.77,50.03,402232.0,37.6128,37.8015,37.5675,37.7638,402232.0
2018-07-06 10:00:00,50.03,50.14,49.95,50.1,361423.0,37.7638,37.8468,37.7034,37.8166,361423.0
2018-07-06 10:30:00,50.1,50.19,50.06,50.16,157769.0,37.8166,37.8845,37.7864,37.8619,157769.0
2018-07-06 11:00:00,50.16,50.24,50.09,50.16,149536.0,37.8619,37.9223,37.809,37.8619,149536.0
2018-07-06 11:30:00,50.16,50.28,50.15,50.23,125029.0,37.8619,37.9525,37.8543,37.9147,125029.0
2018-07-06 12:00:00,50.23,50.35,50.22,50.29,136648.0,37.9147,38.0053,37.9072,37.96,136648.0
2018-07-06 12:30:00,50.28,50.3,50.19,50.25,121626.0,37.9525,37.9676,37.8845,37.9298,121626.0
2018-07-06 13:00:00,50.25,50.33,50.25,50.29,77024.0,37.9298,37.9902,37.9298,37.96,77024.0
2018-07-06 13:30:00,50.28,50.34,50.25,50.26,78407.0,37.9525,37.9977,37.9298,37.9374,78407.0
2018-07-06 14:00:00,50.26,50.28,50.2,50.26,115814.0,37.9374,37.9525,37.8921,37.9374,115814.0
2018-07-06 14:30:00,50.25,50.26,50.16,50.25,181069.0,37.9298,37.9374,37.8619,37.9298,181069.0
2018-07-06 15:00:00,50.25,50.33,50.22,50.28,198605.0,37.9298,37.9902,37.9072,37.9525,198605.0
2018-07-06 15:30:00,50.27,50.28,50.08,50.18,783377.0,37.9449,37.9525,37.8015,37.877,783377.0
2018-07-09 09:30:00,50.38,50.86,50.3,50.8,427693.0,38.0279,38.3903,37.9676,38.345,427693.0
2018-07-09 10:00:00,50.8,50.95,50.75,50.94,239251.0,38.345,38.4582,38.3072,38.4506,239251.0
2018-07-09 10:30:00,50.94,51.11,50.92,51.06,198583.0,38.4506,38.579,38.4355,38.5412,198583.0
2018-07-09 11:00:00,51.06,51.15,51.02,51.09,148785.0,38.5412,38.6092,38.511,38.5639,148785.0
2018-07-09 11:30:00,51.08,51.15,51.03,51.1,166974.0,38.5563,38.6092,38.5186,38.5714,166974.0
2018-07-09 12:00:00,51.1,51.24,51.07,51.23,235692.0,38.5714,38.6771,38.5488,38.6695,235692.0
2018-07-09 12:30:00,51.23,51.24,51.16,51.19,330300.0,38.6695,38.6771,38.6167,38.6393,330300.0
2018-07-09 13:00:00,51.19,51.28,51.16,51.26,286245.0,38.6393,38.7073,38.6167,38.6922,286245.0
2018-07-09 13:30:00,51.26,51.46,51.25,51.32,664065.0,38.6922,38.8431,38.6846,38.7375,664065.0
2018-07-09 14:00:00,51.32,51.5,51.31,51.5,445855.0,38.7375,38.8733,38.7299,38.8733,445855.0
2018-07-09 14:30:00,51.5,51.64,51.47,51.56,430035.0,38.8733,38.979,38.8507,38.9186,430035.0
2018-07-09 15:00:00,51.56,51.58,51.4,51.45,524296.0,38.9186,38.9337,38.7979,38.8356,524296.0
2018-07-09 15:30:00,51.45,51.45,51.31,51.37,1171002.0,38.8356,38.8356,38.7299,38.7752,1171002.0
2018-07-10 09:30:00,51.48,51.58,51.15,51.33,348984.0,38.8582,38.9337,38.6092,38.745,348984.0
2018-07-10 10:00:00,51.34,51.38,51.2,51.35,776740.0,38.7526,38.7828,38.6469,38.7601,776740.0
2018-07-10 10:30:00,51.34,51.39,51.17,51.38,484445.0,38.7526,38.7903,38.6242,38.7828,484445.0
2018-07-10 11:00:00,51.39,51.41,51.29,51.3,243631.0,38.7903,38.8054,38.7148,38.7224,243631.0
2018-07-10 11:30:00,51.29,51.34,51.22,51.34,331930.0,38.7148,38.7526,38.662,38.7526,331930.0
2018-07-10 12:00:00,51.33,51.34,51.15,51.2,162058.0,38.745,38.7526,38.6092,38.6469,162058.0
2018-07-10 12:30:00,51.2,51.21,51.09,51.14,323864.0,38.6469,38.6544,38.5639,38.6016,323864.0
2018-07-10 13:00:00,51.15,51.25,51.1,51.11,159733.0,38.6092,38.6846,38.5714,38.579,159733.0
2018-07-10 13:30:00,51.11,51.18,51.02,51.17,221885.0,38.579,38.6318,38.511,38.6242,221885.0
2018-07-10 14:00:00,51.16,51.23,51.16,51.23,266862.0,38.6167,38.6695,38.6167,38.6695,266862.0
2018-07-10 14:30:00,51.23,51.29,51.22,51.26,176730.0,38.6695,38.7148,38.662,38.6922,176730.0
2018-07-10 15:00:00,51.26,51.32,51.25,51.3,416821.0,38.6922,38.7375,38.6846,38.7224,416821.0
2018-07-10 15:30:00,51.3,51.42,51.3,51.36,1219101.0,38.7224,38.813,38.7224,38.7677,1219101.0
2018-07-11 09:30:00,51.13,51.41,50.82,51.26,444755.0,38.5941,38.8054,38.3601,38.6922,444755.0
2018-07-11 10:00:00,51.26,51.35,51.21,51.25,166899.0,38.6922,38.7601,38.6544,38.6846,166899.0
2018-07-11 10:30:00,51.26,51.43,51.25,51.4,367049.0,38.6922,38.8205,38.6846,38.7979,367049.0
2018-07-11 11:00:00,51.41,51.54,51.41,51.48,326481.0,38.8054,38.9035,38.8054,38.8582,326481.0
2018-07-11 11:30:00,51.47,51.53,51.33,51.36,467748.0,38.8507,38.896,38.745,38.7677,467748.0
2018-07-11 12:00:00,51.36,51.46,51.34,51.46,349561.0,38.7677,38.8431,38.7526,38.8431,349561.0
2018-07-11 12:30:00,51.46,51.5,51.41,51.47,236583.0,38.8431,38.8733,38.8054,38.8507,236583.0
2018-07-11 13:00:00,51.47,51.56,51.46,51.55,332845.0,38.8507,38.9186,38.8431,38.9111,332845.0
2018-07-11 13:30:00,51.55,51.64,51.34,51.35,347510.0,38.9111,38.979,38.7526,38.7601,347510.0
2018-07-11 14:00:00,51.34,51.38,51.25,51.34,304495.0,38.7526,38.7828,38.6846,38.7526,304495.0
2018-07-11 14:30:00,51.34,51.4,51.31,51.39,293885.0,38.7526,38.7979,38.7299,38.7903,293885.0
2018-07-11 15:00:00,51.39,51.47,51.3,51.32,604870.0,38.7903,38.8507,38.7224,38.7375,604870.0
2018-07-11 15:30:00,51.32,51.4,51.23,51.27,904720.0,38.7375,38.7979,38.6695,38.6997,904720.0
2018-07-12 09:30:00,51.72,51.85,51.16,51.25,490749.0,39.0394,39.1375,38.6167,38.6846,490749.0
2018-07-12 10:00:00,51.25,51.45,51.25,51.39,387697.0,38.6846,38.8356,38.6846,38.7903,387697.0
2018-07-12 10:30:00,51.4,51.4,51.24,51.34,449544.0,38.7979,38.7979,38.6771,38.7526,449544.0
2018-07-12 11:00:00,51.34,51.39,51.14,51.16,476809.0,38.7526,38.7903,38.6016,38.6167,476809.0
2018-07-12 11:30:00,51.16,51.38,51.15,51.35,255643.0,38.6167,38.7828,38.6092,38.7601,255643.0
2018-07-12 12:00:00,51.36,51.45,51.3,51.45,251609.0,38.7677,38.8356,38.7224,38.8356,251609.0
2018-07-12 12:30:00,51.44,51.49,51.33,51.46,277348.0,38.8281,38.8658,38.745,38.8431,277348.0
2018-07-12 13:00:00,51.46,51.6,51.44,51.54,309330.0,38.8431,38.9488,38.8281,38.9035,309330.0
2018-07-12 13:30:00,51.54,51.55,51.45,51.47,369002.0,38.9035,38.9111,38.8356,38.8507,369002.0
2018-07-12 14:00:00,51.47,51.49,51.3,51.37,251029.0,38.8507,38.8658,38.7224,38.7752,251029.0
2018-07-12 14:30:00,51.37,51.38,51.24,51.25,371063.0,38.7752,38.7828,38.6771,38.6846,371063.0
2018-07-12 15:00:00,51.25,51.43,51.24,51.43,499920.0,38.6846,38.8205,38.6771,38.8205,499920.0
2018-07-12 15:30:00,51.43,51.43,51.27,51.37,1012730.0,38.8205,38.8205,38.6997,38.7752,1012730.0
2018-07-13 09:30:00,51.05,51.3,50.6,50.79,703925.0,38.5337,38.7224,38.194,38.3374,703925.0
2018-07-13 10:00:00,50.79,50.94,50.68,50.83,647260.0,38.3374,38.4506,38.2544,38.3676,647260.0
2018-07-13 10:30:00,50.82,51.08,50.75,51.03,488955.0,38.3601,38.5563,38.3072,38.5186,488955.0
2018-07-13 11:00:00,51.02,51.19,51.02,51.04,437016.0,38.511,38.6393,38.511,38.5261,437016.0
2018-07-13 11:30:00,51.03,51.03,50.82,50.89,627590.0,38.5186,38.5186,38.3601,38.4129,627590.0
2018-07-13 12:00:00,50.89,51.02,50.84,50.97,292588.0,38.4129,38.511,38.3752,38.4733,292588.0
2018-07-13 12:30:00,50.97,51.06,50.92,51.05,379235.0,38.4733,38.5412,38.4355,38.5337,379235.0
2018-07-13 13:00:00,51.05,51.15,51.04,51.11,308840.0,38.5337,38.6092,38.5261,38.579,308840.0
2018-07-13 13:30:00,51.1,51.1,50.96,51.06,201238.0,38.5714,38.5714,38.4657,38.5412,201238.0
2018-07-13 14:00:00,51.05,51.06,50.95,50.99,312976.0,38.5337,38.5412,38.4582,38.4884,312976.0
2018-07-13 14:30:00,50.98,50.98,50.84,50.89,296033.0,38.4808,38.4808,38.3752,38.4129,296033.0
2018-07-13 15:00:00,50.89,51.0,50.87,50.94,297295.0,38.4129,38.4959,38.3978,38.4506,297295.0
2018-07-13 15:30:00,50.93,51.02,50.87,50.91,868048.0,38.4431,38.511,38.3978,38.428,868048.0
2018-07-16 09:30:00,51.05,51.43,51.05,51.37,616522.0,38.5337,38.8205,38.5337,38.7752,616522.0
2018-07-16 10:00:00,51.37,51.38,51.12,51.21,318738.0,38.7752,38.7828,38.5865,38.6544,318738.0
2018-07-16 10:30:00,51.2,51.33,51.04,51.08,288438.0,38.6469,38.745,38.5261,38.5563,288438.0
2018-07-16 11:00:00,51.09,51.22,51.04,51.17,573938.0,38.5639,38.662,38.5261,38.6242,573938.0
2018-07-16 11:30:00,51.17,51.18,51.09,51.14,378006.0,38.6242,38.6318,38.5639,38.6016,378006.0
2018-07-16 12:00:00,51.14,51.17,51.02,51.14,309923.0,38.6016,38.6242,38.511,38.6016,309923.0
2018-07-16 12:30:00,51.14,51.26,51.08,51.2,374770.0,38.6016,38.6922,38.5563,38.6469,374770.0
2018-07-16 13:00:00,51.2,51.35,51.19,51.34,359019.0,38.6469,38.7601,38.6393,38.7526,359019.0
2018-07-16 13:30:00,51.34,51.37,51.23,51.27,409293.0,38.7526,38.7752,38.6695,38.6997,409293.0
2018-07-16 14:00:00,51.27,51.33,51.17,51.23,273841.0,38.6997,38.745,38.6242,38.6695,273841.0
2018-07-16 14:30:00,51.23,51.25,51.07,51.11,245437.0,38.6695,38.6846,38.5488,38.579,245437.0
2018-07-16 15:00:00,51.12,51.23,51.1,51.23,454688.0,38.5865,38.6695,38.5714,38.6695,454688.0
2018-07-16 15:30:00,51.23,51.33,51.21,51.3,798332.0,38.6695,38.745,38.6544,38.7224,798332.0
2018-07-17 09:30:00,51.4,51.47,51.17,51.4,481739.0,38.7979,38.8507,38.6242,38.7979,481739.0
2018-07-17 10:00:00,51.39,51.52,51.33,51.4,424517.0,38.7903,38.8884,38.745,38.7979,424517.0
2018-07-17 10:30:00,51.4,51.57,51.36,51.57,411329.0,38.7979,38.9262,38.7677,38.9262,411329.0
2018-07-17 11:00:00,51.56,51.65,51.5,51.63,266568.0,38.9186,38.9866,38.8733,38.9715,266568.0
2018-07-17 11:30:00,51.63,51.65,51.53,51.54,180162.0,38.9715,38.9866,38.896,38.9035,180162.0
2018-07-17 12:00:00,51.54,51.68,51.53,51.59,316285.0,38.9035,39.0092,38.896,38.9413,316285.0
2018-07-17 12:30:00,51.58,51.58,51.48,51.56,155318.0,38.9337,38.9337,38.8582,38.9186,155318.0
2018-07-17 13:00:00,51.56,51.61,51.49,51.5,369903.0,38.9186,38.9564,38.8658,38.8733,369903.0
2018-07-17 13:30:00,51.5,51.54,51.47,51.48,182521.0,38.8733,38.9035,38.8507,38.8582,182521.0
2018-07-17 14:00:00,51.48,51.48,51.34,51.37,792447.0,38.8582,38.8582,38.7526,38.7752,792447.0
2018-07-17 14:30:00,51.37,51.38,51.31,51.34,821792.0,38.7752,38.7828,38.7299,38.7526,821792.0
2018-07-17 15:00:00,51.33,51.42,51.33,51.4,1192926.0,38.745,38.813,38.745,38.7979,1192926.0
2018-07-17 15:30:00,51.4,51.4,51.26,51.29,2626273.0,38.7979,38.7979,38.6922,38.7148,2626273.0
2018-07-18 09:30:00,51.0,51.32,50.54,50.63,1318224.0,38.4959,38.7375,38.1487,38.2166,1318224.0
2018-07-18 10:00:00,50.63,50.7,50.47,50.69,989810.0,38.2166,38.2695,38.0959,38.2619,989810.0
2018-07-18 10:30:00,50.69,51.0,50.66,50.98,641844.0,38.2619,38.4959,38.2393,38.4808,641844.0
2018-07-18 11:00:00,50.98,51.16,50.79,50.93,930495.0,38.4808,38.6167,38.3374,38.4431,930495.0
2018-07-18 11:30:00,50.93,51.2,50.87,51.14,386957.0,38.4431,38.6469,38.3978,38.6016,386957.0
2018-07-18 12:00:00,51.13,51.4,51.04,51.25,445404.0,38.5941,38.7979,38.5261,38.6846,445404.0
2018-07-18 12:30:00,51.24,51.24,51.03,51.05,366531.0,38.6771,38.6771,38.5186,38.5337,366531.0
2018-07-18 13:00:00,51.05,51.07,50.92,50.94,398635.0,38.5337,38.5488,38.4355,38.4506,398635.0
2018-07-18 13:30:00,50.94,50.94,50.6,50.69,672938.0,38.4506,38.4506,38.194,38.2619,672938.0
2018-07-18 14:00:00,50.69,50.78,50.62,50.66,392063.0,38.2619,38.3299,38.2091,38.2393,392063.0
2018-07-18 14:30:00,50.66,50.76,50.61,50.68,533565.0,38.2393,38.3148,38.2015,38.2544,533565.0
2018-07-18 15:00:00,50.68,50.72,50.63,50.64,526924.0,38.2544,38.2846,38.2166,38.2242,526924.0
2018-07-18 15:30:00,50.63,50.82,50.62,50.69,1805862.0,38.2166,38.3601,38.2091,38.2619,1805862.0
2018-07-19 09:30:00,50.66,51.62,50.65,51.28,1680073.0,38.2393,38.9639,38.2317,38.7073,1680073.0
2018-07-19 10:00:00,51.28,51.49,51.18,51.43,1066857.0,38.7073,38.8658,38.6318,38.8205,1066857.0
2018-07-19 10:30:00,51.42,51.52,51.26,51.51,717882.0,38.813,38.8884,38.6922,38.8809,717882.0
2018-07-19 11:00:00,51.51,51.6,51.46,51.46,946314.0,38.8809,38.9488,38.8431,38.8431,946314.0
2018-07-19 11:30:00,51.47,51.53,51.38,51.43,522200.0,38.8507,38.896,38.7828,38.8205,522200.0
2018-07-19 12:00:00,51.43,51.45,51.2,51.22,513663.0,38.8205,38.8356,38.6469,38.662,513663.0
2018-07-19 12:30:00,51.22,51.24,51.0,51.1,603388.0,38.662,38.6771,38.4959,38.5714,603388.0
2018-07-19 13:00:00,51.1,51.19,50.99,51.16,573397.0,38.5714,38.6393,38.4884,38.6167,573397.0
2018-07-19 13:30:00,51.16,51.38,51.09,51.38,355948.0,38.6167,38.7828,38.5639,38.7828,355948.0
2018-07-19 14:00:00,51.39,51.47,51.33,51.46,319154.0,38.7903,38.8507,38.745,38.8431,319154.0
2018-07-19 14:30:00,51.47,51.49,51.35,51.39,472582.0,38.8507,38.8658,38.7601,38.7903,472582.0
2018-07-19 15:00:00,51.39,51.49,51.38,51.48,786171.0,38.7903,38.8658,38.7828,38.8582,786171.0
2018-07-19 15:30:00,51.48,51.49,51.31,51.36,1697875.0,38.8582,38.8658,38.7299,38.7677,1697875.0
2018-07-20 09:30:00,51.23,51.42,51.07,51.16,952919.0,38.6695,38.813,38.5488,38.6167,952919.0
2018-07-20 10:00:00,51.16,51.16,50.99,51.09,1056674.0,38.6167,38.6167,38.4884,38.5639,1056674.0
2018-07-20 10:30:00,51.08,51.11,50.83,50.87,718731.0,38.5563,38.579,38.3676,38.3978,718731.0
2018-07-20 11:00:00,50.88,51.03,50.87,50.96,611090.0,38.4053,38.5186,38.3978,38.4657,611090.0
2018-07-20 11:30:00,50.96,51.09,50.94,51.04,606674.0,38.4657,38.5639,38.4506,38.5261,606674.0
2018-07-20 12:00:00,51.03,51.1,51.01,51.09,300377.0,38.5186,38.5714,38.5035,38.5639,300377.0
2018-07-20 12:30:00,51.09,51.21,51.07,51.14,314777.0,38.5639,38.6544,38.5488,38.6016,314777.0
2018-07-20 13:00:00,51.14,51.18,51.03,51.05,316365.0,38.6016,38.6318,38.5186,38.5337,316365.0
2018-07-20 13:30:00,51.04,51.25,51.01,51.25,575889.0,38.5261,38.6846,38.5035,38.6846,575889.0
2018-07-20 14:00:00,51.25,51.26,51.1,51.12,340419.0,38.6846,38.6922,38.5714,38.5865,340419.0
2018-07-20 14:30:00,51.12,51.15,51.03,51.1,350418.0,38.5865,38.6092,38.5186,38.5714,350418.0
2018-07-20 15:00:00,51.1,51.12,51.03,51.04,498660.0,38.5714,38.5865,38.5186,38.5261,498660.0
2018-07-20 15:30:00,51.05,51.13,51.03,51.04,1292136.0,38.5337,38.5941,38.5186,38.5261,1292136.0
2018-07-23 09:30:00,51.1,51.76,51.03,51.73,754406.0,38.5714,39.0696,38.5186,39.0469,754406.0
2018-07-23 10:00:00,51.73,51.79,51.4,51.44,578566.0,39.0469,39.0922,38.7979,38.8281,578566.0
2018-07-23 10:30:00,51.44,51.55,51.41,51.48,595342.0,38.8281,38.9111,38.8054,38.8582,595342.0
2018-07-23 11:00:00,51.48,51.83,51.48,51.77,669587.0,38.8582,39.1224,38.8582,39.0771,669587.0
2018-07-23 11:30:00,51.77,51.79,51.61,51.72,419015.0,39.0771,39.0922,38.9564,39.0394,419015.0
2018-07-23 12:00:00,51.71,51.82,51.68,51.82,355269.0,39.0319,39.1149,39.0092,39.1149,355269.0
2018-07-23 12:30:00,51.81,51.9,51.78,51.81,295024.0,39.1073,39.1753,39.0847,39.1073,295024.0
2018-07-23 13:00:00,51.8,51.81,51.7,51.75,241951.0,39.0998,39.1073,39.0243,39.062,241951.0
2018-07-23 13:30:00,51.75,51.82,51.7,51.79,419725.0,39.062,39.1149,39.0243,39.0922,419725.0
2018-07-23 14:00:00,51.79,51.86,51.75,51.83,268830.0,39.0922,39.1451,39.062,39.1224,268830.0
2018-07-23 14:30:00,51.82,51.9,51.79,51.87,437131.0,39.1149,39.1753,39.0922,39.1526,437131.0
2018-07-23 15:00:00,51.87,51.89,51.82,51.85,321248.0,39.1526,39.1677,39.1149,39.1375,321248.0
2018-07-23 15:30:00,51.85,51.89,51.8,51.86,837909.0,39.1375,39.1677,39.0998,39.1451,837909.0
2018-07-24 09:30:00,51.76,52.2,51.76,52.13,394797.0,39.0696,39.4017,39.0696,39.3489,394797.0
2018-07-24 10:00:00,52.14,52.24,51.95,52.03,350894.0,39.3564,39.4319,39.213,39.2734,350894.0
2018-07-24 10:30:00,52.04,52.09,51.8,51.88,597594.0,39.2809,39.3187,39.0998,39.1602,597594.0
2018-07-24 11:00:00,51.89,51.93,51.66,51.77,350599.0,39.1677,39.1979,38.9941,39.0771,350599.0
2018-07-24 11:30:00,51.76,51.77,51.66,51.77,186654.0,39.0696,39.0771,38.9941,39.0771,186654.0
2018-07-24 12:00:00,51.77,51.83,51.74,51.8,130343.0,39.0771,39.1224,39.0545,39.0998,130343.0
2018-07-24 12:30:00,51.8,51.95,51.77,51.93,300485.0,39.0998,39.213,39.0771,39.1979,300485.0
2018-07-24 13:00:00,51.93,52.04,51.89,51.9,162663.0,39.1979,39.2809,39.1677,39.1753,162663.0
2018-07-24 13:30:00,51.91,51.92,51.77,51.81,119804.0,39.1828,39.1904,39.0771,39.1073,119804.0
2018-07-24 14:00:00,51.81,51.82,51.63,51.65,215688.0,39.1073,39.1149,38.9715,38.9866,215688.0
2018-07-24 14:30:00,51.66,51.72,51.58,51.61,295704.0,38.9941,39.0394,38.9337,38.9564,295704.0
2018-07-24 15:00:00,51.61,51.61,51.52,51.53,257059.0,38.9564,38.9564,38.8884,38.896,257059.0
2018-07-24 15:30:00,51.53,51.71,51.51,51.64,1253342.0,38.896,39.0319,38.8809,38.979,1253342.0
2018-07-25 09:30:00,51.54,51.75,51.5,51.55,337699.0,38.9035,39.062,38.8733,38.9111,337699.0
2018-07-25 10:00:00,51.55,51.62,51.42,51.44,321065.0,38.9111,38.9639,38.813,38.8281,321065.0
2018-07-25 10:30:00,51.44,51.57,51.4,51.48,335281.0,38.8281,38.9262,38.7979,38.8582,335281.0
2018-07-25 11:00:00,51.49,51.5,51.35,51.43,338431.0,38.8658,38.8733,38.7601,38.8205,338431.0
2018-07-25 11:30:00,51.44,51.53,51.37,51.53,244859.0,38.8281,38.896,38.7752,38.896,244859.0
2018-07-25 12:00:00,51.53,51.6,51.48,51.49,159977.0,38.896,38.9488,38.8582,38.8658,159977.0
2018-07-25 12:30:00,51.49,51.59,51.43,51.58,187421.0,38.8658,38.9413,38.8205,38.9337,187421.0
2018-07-25 13:00:00,51.58,51.58,51.46,51.48,257462.0,38.9337,38.9337,38.8431,38.8582,257462.0
2018-07-25 13:30:00,51.47,51.54,51.45,51.53,329207.0,38.8507,38.9035,38.8356,38.896,329207.0
2018-07-25 14:00:00,51.53,51.56,51.48,51.51,270903.0,38.896,38.9186,38.8582,38.8809,270903.0
2018-07-25 14:30:00,51.51,51.54,51.48,51.48,310066.0,38.8809,38.9035,38.8582,38.8582,310066.0
2018-07-25 15:00:00,51.49,51.51,51.4,51.45,1289182.0,38.8658,38.8809,38.7979,38.8356,1289182.0
2018-07-25 15:30:00,51.45,51.71,51.39,51.61,2175556.0,38.8356,39.0319,38.7903,38.9564,2175556.0
2018-07-26 09:30:00,51.78,52.43,51.78,52.43,738248.0,39.0847,39.5753,39.0847,39.5753,738248.0
2018-07-26 10:00:00,52.43,52.49,52.36,52.39,775324.0,39.5753,39.6206,39.5225,39.5451,775324.0
2018-07-26 10:30:00,52.38,52.46,52.25,52.36,618873.0,39.5376,39.598,39.4395,39.5225,618873.0
2018-07-26 11:00:00,52.37,52.44,52.32,52.35,632312.0,39.53,39.5829,39.4923,39.5149,632312.0
2018-07-26 11:30:00,52.34,52.48,52.31,52.41,424622.0,39.5074,39.6131,39.4847,39.5602,424622.0
2018-07-26 12:00:00,52.41,52.46,52.35,52.37,201605.0,39.5602,39.598,39.5149,39.53,201605.0
2018-07-26 12:30:00,52.38,52.39,52.21,52.23,276033.0,39.5376,39.5451,39.4093,39.4244,276033.0
2018-07-26 13:00:00,52.23,52.37,52.22,52.37,235949.0,39.4244,39.53,39.4168,39.53,235949.0
2018-07-26 13:30:00,52.36,52.37,52.32,52.35,444602.0,39.5225,39.53,39.4923,39.5149,444602.0
2018-07-26 14:00:00,52.35,52.41,52.29,52.41,695439.0,39.5149,39.5602,39.4696,39.5602,695439.0
2018-07-26 14:30:00,52.41,52.53,52.37,52.51,510054.0,39.5602,39.6508,39.53,39.6357,510054.0
2018-07-26 15:00:00,52.52,52.54,52.45,52.51,623330.0,39.6433,39.6584,39.5904,39.6357,623330.0
2018-07-26 15:30:00,52.52,52.54,52.32,52.36,1293084.0,39.6433,39.6584,39.4923,39.5225,1293084.0
2018-07-27 09:30:00,52.36,52.68,52.28,52.6,588076.0,39.5225,39.764,39.4621,39.7036,588076.0
2018-07-27 10:00:00,52.59,52.73,52.53,52.53,411538.0,39.6961,39.8018,39.6508,39.6508,411538.0
2018-07-27 10:30:00,52.53,52.65,52.46,52.59,378630.0,39.6508,39.7414,39.598,39.6961,378630.0
2018-07-27 11:00:00,52.59,52.69,52.5,52.68,373923.0,39.6961,39.7716,39.6282,39.764,373923.0
2018-07-27 11:30:00,52.69,52.69,52.38,52.41,428189.0,39.7716,39.7716,39.5376,39.5602,428189.0
2018-07-27 12:00:00,52.4,52.54,52.33,52.54,410396.0,39.5527,39.6584,39.4998,39.6584,410396.0
2018-07-27 12:30:00,52.54,52.54,52.4,52.41,286105.0,39.6584,39.6584,39.5527,39.5602,286105.0
2018-07-27 13:00:00,52.4,52.52,52.34,52.52,340242.0,39.5527,39.6433,39.5074,39.6433,340242.0
2018-07-27 13:30:00,52.52,52.57,52.48,52.55,243205.0,39.6433,39.681,39.6131,39.6659,243205.0
2018-07-27 14:00:00,52.55,52.59,52.48,52.54,304309.0,39.6659,39.6961,39.6131,39.6584,304309.0
2018-07-27 14:30:00,52.53,52.61,52.51,52.54,287879.0,39.6508,39.7112,39.6357,39.6584,287879.0
2018-07-27 15:00:00,52.54,52.59,52.51,52.54,253701.0,39.6584,39.6961,39.6357,39.6584,253701.0
2018-07-27 15:30:00,52.54,52.64,52.52,52.62,1194903.0,39.6584,39.7338,39.6433,39.7187,1194903.0
2018-07-30 09:30:00,52.62,53.17,52.62,53.09,535098.0,39.7187,40.1339,39.7187,40.0735,535098.0
2018-07-30 10:00:00,53.09,53.29,52.9,53.29,688677.0,40.0735,40.2245,39.9301,40.2245,688677.0
2018-07-30 10:30:00,53.28,53.31,53.06,53.11,530259.0,40.2169,40.2396,40.0509,40.0886,530259.0
2018-07-30 11:00:00,53.11,53.18,53.04,53.14,507863.0,40.0886,40.1414,40.0358,40.1112,507863.0
2018-07-30 11:30:00,53.14,53.18,53.01,53.01,393606.0,40.1112,40.1414,40.0131,40.0131,393606.0
2018-07-30 12:00:00,53.01,53.04,52.91,53.02,331736.0,40.0131,40.0358,39.9376,40.0207,331736.0
2018-07-30 12:30:00,53.01,53.1,53.0,53.07,309973.0,40.0131,40.0811,40.0056,40.0584,309973.0
2018-07-30 13:00:00,53.06,53.1,52.94,53.09,249430.0,40.0509,40.0811,39.9603,40.0735,249430.0
2018-07-30 13:30:00,53.09,53.19,53.08,53.16,241873.0,40.0735,40.149,40.066,40.1263,241873.0
2018-07-30 14:00:00,53.17,53.18,53.09,53.13,317837.0,40.1339,40.1414,40.0735,40.1037,317837.0
2018-07-30 14:30:00,53.14,53.2,53.01,53.04,428260.0,40.1112,40.1565,40.0131,40.0358,428260.0
2018-07-30 15:00:00,53.05,53.07,52.93,52.98,455286.0,40.0433,40.0584,39.9527,39.9905,455286.0
2018-07-30 15:30:00,52.97,53.02,52.93,52.98,1043056.0,39.9829,40.0207,39.9527,39.9905,1043056.0
2018-07-31 09:30:00,53.03,53.34,52.96,53.21,572322.0,40.0282,40.2622,39.9754,40.1641,572322.0
2018-07-31 10:00:00,53.21,53.35,53.08,53.2,680739.0,40.1641,40.2698,40.066,40.1565,680739.0
2018-07-31 10:30:00,53.2,53.23,53.08,53.22,697492.0,40.1565,40.1792,40.066,40.1716,697492.0
2018-07-31 11:00:00,53.22,53.31,53.17,53.18,487943.0,40.1716,40.2396,40.1339,40.1414,487943.0
2018-07-31 11:30:00,53.18,53.25,53.11,53.25,412895.0,40.1414,40.1943,40.0886,40.1943,412895.0
2018-07-31 12:00:00,53.24,53.3,53.14,53.3,421902.0,40.1867,40.232,40.1112,40.232,421902.0
2018-07-31 12:30:00,53.29,53.3,53.17,53.22,254003.0,40.2245,40.232,40.1339,40.1716,254003.0
2018-07-31 13:00:00,53.21,53.23,53.13,53.2,204813.0,40.1641,40.1792,40.1037,40.1565,204813.0
2018-07-31 13:30:00,53.19,53.32,53.18,53.19,290177.0,40.149,40.2471,40.1414,40.149,290177.0
2018-07-31 14:00:00,53.19,53.2,53.1,53.16,421884.0,40.149,40.1565,40.0811,40.1263,421884.0
2018-07-31 14:30:00,53.17,53.21,53.13,53.15,317740.0,40.1339,40.1641,40.1037,40.1188,317740.0
2018-07-31 15:00:00,53.15,53.17,53.02,53.03,466518.0,40.1188,40.1339,40.0207,40.0282,466518.0
2018-07-31 15:30:00,53.03,53.05,52.89,53.0,1259684.0,40.0282,40.0433,39.9225,40.0056,1259684.0
2018-08-01 09:30:00,53.31,53.51,53.02,53.04,522938.0,40.2396,40.3905,40.0207,40.0358,522938.0
2018-08-01 10:00:00,53.03,53.11,52.88,53.07,261271.0,40.0282,40.0886,39.915,40.0584,261271.0
2018-08-01 10:30:00,53.06,53.11,52.99,53.01,289275.0,40.0509,40.0886,39.998,40.0131,289275.0
2018-08-01 11:00:00,53.01,53.02,52.71,52.73,432266.0,40.0131,40.0207,39.7867,39.8018,432266.0
2018-08-01 11:30:00,52.72,52.81,52.64,52.72,257618.0,39.7942,39.8622,39.7338,39.7942,257618.0
2018-08-01 12:00:00,52.71,52.72,52.38,52.45,540414.0,39.7867,39.7942,39.5376,39.5904,540414.0
2018-08-01 12:30:00,52.45,52.65,52.41,52.57,317290.0,39.5904,39.7414,39.5602,39.681,317290.0
2018-08-01 13:00:00,52.58,52.72,52.56,52.62,343647.0,39.6885,39.7942,39.6735,39.7187,343647.0
2018-08-01 13:30:00,52.61,52.67,52.54,52.61,261618.0,39.7112,39.7565,39.6584,39.7112,261618.0
2018-08-01 14:00:00,52.61,52.75,52.57,52.62,300327.0,39.7112,39.8169,39.681,39.7187,300327.0
2018-08-01 14:30:00,52.62,52.75,52.6,52.74,192103.0,39.7187,39.8169,39.7036,39.8093,192103.0
2018-08-01 15:00:00,52.74,52.83,52.74,52.79,249399.0,39.8093,39.8773,39.8093,39.8471,249399.0
2018-08-01 15:30:00,52.79,52.85,52.55,52.61,781677.0,39.8471,39.8923,39.6659,39.7112,781677.0
2018-08-02 09:30:00,52.23,52.39,52.14,52.37,334875.0,39.4244,39.5451,39.3564,39.53,334875.0
2018-08-02 10:00:00,52.38,52.54,52.36,52.47,220946.0,39.5376,39.6584,39.5225,39.6055,220946.0
2018-08-02 10:30:00,52.47,52.56,52.36,52.41,283103.0,39.6055,39.6735,39.5225,39.5602,283103.0
2018-08-02 11:00:00,52.41,52.56,52.37,52.39,243610.0,39.5602,39.6735,39.53,39.5451,243610.0
2018-08-02 11:30:00,52.4,52.58,52.37,52.51,140226.0,39.5527,39.6885,39.53,39.6357,140226.0
2018-08-02 12:00:00,52.51,52.64,52.48,52.59,149557.0,39.6357,39.7338,39.6131,39.6961,149557.0
2018-08-02 12:30:00,52.59,52.64,52.52,52.55,158453.0,39.6961,39.7338,39.6433,39.6659,158453.0
2018-08-02 13:00:00,52.55,52.56,52.38,52.39,196000.0,39.6659,39.6735,39.5376,39.5451,196000.0
2018-08-02 13:30:00,52.39,52.52,52.38,52.52,115125.0,39.5451,39.6433,39.5376,39.6433,115125.0
2018-08-02 14:00:00,52.52,52.53,52.43,52.43,132585.0,39.6433,39.6508,39.5753,39.5753,132585.0
2018-08-02 14:30:00,52.44,52.58,52.43,52.58,179292.0,39.5829,39.6885,39.5753,39.6885,179292.0
2018-08-02 15:00:00,52.57,52.61,52.51,52.51,299102.0,39.681,39.7112,39.6357,39.6357,299102.0
2018-08-02 15:30:00,52.51,52.58,52.46,52.54,988167.0,39.6357,39.6885,39.598,39.6584,988167.0
2018-08-03 09:30:00,52.46,52.78,52.38,52.73,307088.0,39.598,39.8395,39.5376,39.8018,307088.0
2018-08-03 10:00:00,52.73,52.76,52.54,52.76,214974.0,39.8018,39.8244,39.6584,39.8244,214974.0
2018-08-03 10:30:00,52.76,52.79,52.64,52.64,230522.0,39.8244,39.8471,39.7338,39.7338,230522.0
2018-08-03 11:00:00,52.65,52.74,52.6,52.65,173738.0,39.7414,39.8093,39.7036,39.7414,173738.0
2018-08-03 11:30:00,52.64,52.79,52.61,52.77,134563.0,39.7338,39.8471,39.7112,39.832,134563.0
2018-08-03 12:00:00,52.77,52.9,52.76,52.88,169576.0,39.832,39.9301,39.8244,39.915,169576.0
2018-08-03 12:30:00,52.88,52.88,52.7,52.71,193265.0,39.915,39.915,39.7791,39.7867,193265.0
2018-08-03 13:00:00,52.71,52.81,52.7,52.78,184250.0,39.7867,39.8622,39.7791,39.8395,184250.0
2018-08-03 13:30:00,52.79,52.81,52.74,52.78,92439.0,39.8471,39.8622,39.8093,39.8395,92439.0
2018-08-03 14:00:00,52.79,52.85,52.76,52.81,179458.0,39.8471,39.8923,39.8244,39.8622,179458.0
2018-08-03 14:30:00,52.82,52.86,52.81,52.86,178275.0,39.8697,39.8999,39.8622,39.8999,178275.0
2018-08-03 15:00:00,52.86,52.92,52.84,52.92,193306.0,39.8999,39.9452,39.8848,39.9452,193306.0
2018-08-03 15:30:00,52.91,52.92,52.81,52.91,814929.0,39.9376,39.9452,39.8622,39.9376,814929.0
2018-08-06 09:30:00,52.82,53.01,52.8,52.94,378530.0,39.8697,40.0131,39.8546,39.9603,378530.0
2018-08-06 10:00:00,52.95,53.03,52.89,52.9,202437.0,39.9678,40.0282,39.9225,39.9301,202437.0
2018-08-06 10:30:00,52.9,53.01,52.9,52.98,150042.0,39.9301,40.0131,39.9301,39.9905,150042.0
2018-08-06 11:00:00,52.98,53.01,52.88,52.95,179845.0,39.9905,40.0131,39.915,39.9678,179845.0
2018-08-06 11:30:00,52.95,53.08,52.92,53.08,116571.0,39.9678,40.066,39.9452,40.066,116571.0
2018-08-06 12:00:00,53.07,53.13,53.05,53.13,109295.0,40.0584,40.1037,40.0433,40.1037,109295.0
2018-08-06 12:30:00,53.12,53.19,53.11,53.12,154117.0,40.0962,40.149,40.0886,40.0962,154117.0
2018-08-06 13:00:00,53.12,53.14,52.94,52.95,274495.0,40.0962,40.1112,39.9603,39.9678,274495.0
2018-08-06 13:30:00,52.96,52.99,52.9,52.96,245394.0,39.9754,39.998,39.9301,39.9754,245394.0
2018-08-06 14:00:00,52.96,52.96,52.89,52.9,299668.0,39.9754,39.9754,39.9225,39.9301,299668.0
2018-08-06 14:30:00,52.9,52.92,52.88,52.89,222390.0,39.9301,39.9452,39.915,39.9225,222390.0
2018-08-06 15:00:00,52.89,52.9,52.8,52.81,282609.0,39.9225,39.9301,39.8546,39.8622,282609.0
2018-08-06 15:30:00,52.81,52.93,52.79,52.92,716775.0,39.8622,39.9527,39.8471,39.9452,716775.0
2018-08-07 09:30:00,53.03,53.29,52.98,53.29,290800.0,40.0282,40.2245,39.9905,40.2245,290800.0
2018-08-07 10:00:00,53.29,53.35,53.19,53.2,320610.0,40.2245,40.2698,40.149,40.1565,320610.0
2018-08-07 10:30:00,53.21,53.37,53.18,53.36,255719.0,40.1641,40.2849,40.1414,40.2773,255719.0
2018-08-07 11:00:00,53.36,53.39,53.22,53.23,169657.0,40.2773,40.3,40.1716,40.1792,169657.0
2018-08-07 11:30:00,53.22,53.26,53.17,53.25,278117.0,40.1716,40.2018,40.1339,40.1943,278117.0
2018-08-07 12:00:00,53.26,53.26,53.18,53.18,193108.0,40.2018,40.2018,40.1414,40.1414,193108.0
2018-08-07 12:30:00,53.18,53.21,53.15,53.2,124863.0,40.1414,40.1641,40.1188,40.1565,124863.0
2018-08-07 13:00:00,53.2,53.29,53.19,53.29,170251.0,40.1565,40.2245,40.149,40.2245,170251.0
2018-08-07 13:30:00,53.28,53.3,53.19,53.28,228133.0,40.2169,40.232,40.149,40.2169,228133.0
2018-08-07 14:00:00,53.28,53.36,53.25,53.34,251325.0,40.2169,40.2773,40.1943,40.2622,251325.0
2018-08-07 14:30:00,53.34,53.35,53.3,53.34,248153.0,40.2622,40.2698,40.232,40.2622,248153.0
2018-08-07 15:00:00,53.34,53.38,53.31,53.33,233585.0,40.2622,40.2924,40.2396,40.2547,233585.0
2018-08-07 15:30:00,53.33,53.33,53.23,53.3,650068.0,40.2547,40.2547,40.1792,40.232,650068.0
2018-08-08 09:30:00,53.29,53.47,53.08,53.47,318977.0,40.2245,40.3603,40.066,40.3603,318977.0
2018-08-08 10:00:00,53.47,53.58,53.45,53.53,390680.0,40.3603,40.4434,40.3452,40.4056,390680.0
2018-08-08 10:30:00,53.52,53.59,53.43,53.59,241784.0,40.3981,40.4509,40.3301,40.4509,241784.0
2018-08-08 11:00:00,53.59,53.74,53.58,53.7,296870.0,40.4509,40.5641,40.4434,40.5339,296870.0
2018-08-08 11:30:00,53.69,53.75,53.65,53.72,206705.0,40.5264,40.5717,40.4962,40.549,206705.0
2018-08-08 12:00:00,53.73,53.79,53.67,53.68,222771.0,40.5566,40.6019,40.5113,40.5189,222771.0
2018-08-08 12:30:00,53.68,53.75,53.67,53.72,161777.0,40.5189,40.5717,40.5113,40.549,161777.0
2018-08-08 13:00:00,53.71,53.72,53.6,53.64,207338.0,40.5415,40.549,40.4585,40.4887,207338.0
2018-08-08 13:30:00,53.64,53.75,53.62,53.74,213980.0,40.4887,40.5717,40.4736,40.5641,213980.0
2018-08-08 14:00:00,53.75,53.76,53.69,53.71,206387.0,40.5717,40.5792,40.5264,40.5415,206387.0
2018-08-08 14:30:00,53.72,53.73,53.68,53.72,188262.0,40.549,40.5566,40.5189,40.549,188262.0
2018-08-08 15:00:00,53.72,53.72,53.65,53.67,279131.0,40.549,40.549,40.4962,40.5113,279131.0
2018-08-08 15:30:00,53.68,53.68,53.52,53.53,726182.0,40.5189,40.5189,40.3981,40.4056,726182.0
2018-08-09 09:30:00,53.53,53.7,53.45,53.67,334861.0,40.4056,40.5339,40.3452,40.5113,334861.0
2018-08-09 10:00:00,53.67,53.68,53.53,53.59,246014.0,40.5113,40.5189,40.4056,40.4509,246014.0
2018-08-09 10:30:00,53.59,53.68,53.51,53.52,195019.0,40.4509,40.5189,40.3905,40.3981,195019.0
2018-08-09 11:00:00,53.53,53.6,53.46,53.49,177380.0,40.4056,40.4585,40.3528,40.3754,177380.0
2018-08-09 11:30:00,53.48,53.51,53.37,53.4,194652.0,40.3679,40.3905,40.2849,40.3075,194652.0
2018-08-09 12:00:00,53.4,53.48,53.4,53.42,153473.0,40.3075,40.3679,40.3075,40.3226,153473.0
2018-08-09 12:30:00,53.43,53.56,53.42,53.54,125433.0,40.3301,40.4283,40.3226,40.4132,125433.0
2018-08-09 13:00:00,53.53,53.59,53.48,53.52,276100.0,40.4056,40.4509,40.3679,40.3981,276100.0
2018-08-09 13:30:00,53.52,53.59,53.5,53.52,126226.0,40.3981,40.4509,40.383,40.3981,126226.0
2018-08-09 14:00:00,53.53,53.53,53.47,53.51,146654.0,40.4056,40.4056,40.3603,40.3905,146654.0
2018-08-09 14:30:00,53.52,53.59,53.5,53.53,246376.0,40.3981,40.4509,40.383,40.4056,246376.0
2018-08-09 15:00:00,53.52,53.57,53.5,53.56,224861.0,40.3981,40.4358,40.383,40.4283,224861.0
2018-08-09 15:30:00,53.57,53.58,53.43,53.48,699777.0,40.4358,40.4434,40.3301,40.3679,699777.0
2018-08-10 09:30:00,52.93,53.07,52.79,52.88,370133.0,39.9527,40.0584,39.8471,39.915,370133.0
2018-08-10 10:00:00,52.87,52.99,52.75,52.95,309621.0,39.9074,39.998,39.8169,39.9678,309621.0
2018-08-10 10:30:00,52.96,53.25,52.94,53.24,512157.0,39.9754,40.1943,39.9603,40.1867,512157.0
2018-08-10 11:00:00,53.25,53.3,53.08,53.28,395569.0,40.1943,40.232,40.066,40.2169,395569.0
2018-08-10 11:30:00,53.27,53.32,53.18,53.27,203369.0,40.2094,40.2471,40.1414,40.2094,203369.0
2018-08-10 12:00:00,53.27,53.27,53.17,53.2,118186.0,40.2094,40.2094,40.1339,40.1565,118186.0
2018-08-10 12:30:00,53.21,53.24,53.16,53.23,167947.0,40.1641,40.1867,40.1263,40.1792,167947.0
2018-08-10 13:00:00,53.23,53.24,53.14,53.18,133765.0,40.1792,40.1867,40.1112,40.1414,133765.0
2018-08-10 13:30:00,53.18,53.2,53.06,53.07,155180.0,40.1414,40.1565,40.0509,40.0584,155180.0
2018-08-10 14:00:00,53.07,53.23,53.06,53.13,250749.0,40.0584,40.1792,40.0509,40.1037,250749.0
2018-08-10 14:30:00,53.13,53.24,53.12,53.19,419238.0,40.1037,40.1867,40.0962,40.149,419238.0
2018-08-10 15:00:00,53.18,53.3,53.08,53.23,332884.0,40.1414,40.232,40.066,40.1792,332884.0
2018-08-10 15:30:00,53.23,53.24,53.07,53.11,827207.0,40.1792,40.1867,40.0584,40.0886,827207.0
2018-08-13 09:30:00,52.9,53.09,52.81,53.01,289255.0,39.9301,40.0735,39.8622,40.0131,289255.0
2018-08-13 10:00:00,53.02,53.02,52.88,52.98,228091.0,40.0207,40.0207,39.915,39.9905,228091.0
2018-08-13 10:30:00,52.98,53.09,52.97,53.01,229942.0,39.9905,40.0735,39.9829,40.0131,229942.0
2018-08-13 11:00:00,53.01,53.02,52.8,52.82,267027.0,40.0131,40.0207,39.8546,39.8697,267027.0
2018-08-13 11:30:00,52.82,52.83,52.67,52.68,270426.0,39.8697,39.8773,39.7565,39.764,270426.0
2018-08-13 12:00:00,52.68,52.75,52.59,52.62,319216.0,39.764,39.8169,39.6961,39.7187,319216.0
2018-08-13 12:30:00,52.62,52.65,52.54,52.57,225450.0,39.7187,39.7414,39.6584,39.681,225450.0
2018-08-13 13:00:00,52.57,52.66,52.5,52.64,298229.0,39.681,39.7489,39.6282,39.7338,298229.0
2018-08-13 13:30:00,52.64,52.69,52.52,52.54,237635.0,39.7338,39.7716,39.6433,39.6584,237635.0
2018-08-13 14:00:00,52.55,52.69,52.54,52.68,183937.0,39.6659,39.7716,39.6584,39.764,183937.0
2018-08-13 14:30:00,52.68,52.71,52.53,52.54,193486.0,39.764,39.7867,39.6508,39.6584,193486.0
2018-08-13 15:00:00,52.53,52.58,52.44,52.45,256169.0,39.6508,39.6885,39.5829,39.5904,256169.0
2018-08-13 15:30:00,52.45,52.52,52.37,52.38,899236.0,39.5904,39.6433,39.53,39.5376,899236.0
2018-08-14 09:30:00,52.43,52.86,52.43,52.83,293196.0,39.5753,39.8999,39.5753,39.8773,293196.0
2018-08-14 10:00:00,52.83,53.02,52.69,53.0,312812.0,39.8773,40.0207,39.7716,40.0056,312812.0
2018-08-14 10:30:00,53.0,53.0,52.86,52.89,265643.0,40.0056,40.0056,39.8999,39.9225,265643.0
2018-08-14 11:00:00,52.89,53.03,52.88,53.01,185484.0,39.9225,40.0282,39.915,40.0131,185484.0
2018-08-14 11:30:00,53.02,53.06,52.88,52.89,229628.0,40.0207,40.0509,39.915,39.9225,229628.0
2018-08-14 12:00:00,52.89,52.97,52.89,52.96,171411.0,39.9225,39.9829,39.9225,39.9754,171411.0
2018-08-14 12:30:00,52.96,53.03,52.95,53.0,120212.0,39.9754,40.0282,39.9678,40.0056,120212.0
2018-08-14 13:00:00,53.01,53.09,53.0,53.06,132156.0,40.0131,40.0735,40.0056,40.0509,132156.0
2018-08-14 13:30:00,53.06,53.2,53.05,53.19,140242.0,40.0509,40.1565,40.0433,40.149,140242.0
2018-08-14 14:00:00,53.19,53.21,53.07,53.11,228033.0,40.149,40.1641,40.0584,40.0886,228033.0
2018-08-14 14:30:00,53.11,53.21,53.1,53.14,238196.0,40.0886,40.1641,40.0811,40.1112,238196.0
2018-08-14 15:00:00,53.14,53.17,53.1,53.15,228263.0,40.1112,40.1339,40.0811,40.1188,228263.0
2018-08-14 15:30:00,53.16,53.19,53.12,53.16,815602.0,40.1263,40.149,40.0962,40.1263,815602.0
2018-08-15 09:30:00,52.73,53.0,52.71,52.85,358706.0,39.8018,40.0056,39.7867,39.8923,358706.0
2018-08-15 10:00:00,52.84,52.87,52.67,52.81,368530.0,39.8848,39.9074,39.7565,39.8622,368530.0
2018-08-15 10:30:00,52.81,52.9,52.72,52.79,193298.0,39.8622,39.9301,39.7942,39.8471,193298.0
2018-08-15 11:00:00,52.79,53.01,52.79,52.93,270719.0,39.8471,40.0131,39.8471,39.9527,270719.0
2018-08-15 11:30:00,52.94,53.0,52.74,52.75,333260.0,39.9603,40.0056,39.8093,39.8169,333260.0
2018-08-15 12:00:00,52.74,52.86,52.73,52.83,399588.0,39.8093,39.8999,39.8018,39.8773,399588.0
2018-08-15 12:30:00,52.84,52.86,52.74,52.8,240369.0,39.8848,39.8999,39.8093,39.8546,240369.0
2018-08-15 13:00:00,52.8,52.81,52.62,52.62,188341.0,39.8546,39.8622,39.7187,39.7187,188341.0
2018-08-15 13:30:00,52.63,52.64,52.51,52.51,430165.0,39.7263,39.7338,39.6357,39.6357,430165.0
2018-08-15 14:00:00,52.51,52.58,52.4,52.4,682647.0,39.6357,39.6885,39.5527,39.5527,682647.0
2018-08-15 14:30:00,52.4,52.64,52.35,52.64,306308.0,39.5527,39.7338,39.5149,39.7338,306308.0
2018-08-15 15:00:00,52.64,52.72,52.55,52.58,309840.0,39.7338,39.7942,39.6659,39.6885,309840.0
2018-08-15 15:30:00,52.59,52.74,52.58,52.59,966743.0,39.6961,39.8093,39.6885,39.6961,966743.0
2018-08-16 09:30:00,52.81,53.19,52.8,53.14,527550.0,39.8622,40.149,39.8546,40.1112,527550.0
2018-08-16 10:00:00,53.14,53.24,53.08,53.18,213579.0,40.1112,40.1867,40.066,40.1414,213579.0
2018-08-16 10:30:00,53.19,53.26,53.14,53.22,228369.0,40.149,40.2018,40.1112,40.1716,228369.0
2018-08-16 11:00:00,53.21,53.26,53.11,53.23,247397.0,40.1641,40.2018,40.0886,40.1792,247397.0
2018-08-16 11:30:00,53.24,53.25,53.19,53.24,330619.0,40.1867,40.1943,40.149,40.1867,330619.0
2018-08-16 12:00:00,53.25,53.38,53.23,53.36,282952.0,40.1943,40.2924,40.1792,40.2773,282952.0
2018-08-16 12:30:00,53.35,53.36,53.19,53.25,146987.0,40.2698,40.2773,40.149,40.1943,146987.0
2018-08-16 13:00:00,53.26,53.31,53.18,53.25,178803.0,40.2018,40.2396,40.1414,40.1943,178803.0
2018-08-16 13:30:00,53.25,53.31,53.22,53.27,107776.0,40.1943,40.2396,40.1716,40.2094,107776.0
2018-08-16 14:00:00,53.27,53.32,53.24,53.28,139389.0,40.2094,40.2471,40.1867,40.2169,139389.0
2018-08-16 14:30:00,53.27,53.3,53.2,53.27,205502.0,40.2094,40.232,40.1565,40.2094,205502.0
2018-08-16 15:00:00,53.27,53.32,53.24,53.29,268542.0,40.2094,40.2471,40.1867,40.2245,268542.0
2018-08-16 15:30:00,53.29,53.3,53.14,53.17,948885.0,40.2245,40.232,40.1112,40.1339,948885.0
2018-08-17 09:30:00,53.11,53.31,53.05,53.27,435467.0,40.0886,40.2396,40.0433,40.2094,435467.0
2018-08-17 10:00:00,53.26,53.32,53.16,53.22,215731.0,40.2018,40.2471,40.1263,40.1716,215731.0
2018-08-17 10:30:00,53.21,53.29,53.17,53.23,226049.0,40.1641,40.2245,40.1339,40.1792,226049.0
2018-08-17 11:00:00,53.22,53.3,53.17,53.24,120417.0,40.1716,40.232,40.1339,40.1867,120417.0
2018-08-17 11:30:00,53.23,53.29,53.22,53.27,152469.0,40.1792,40.2245,40.1716,40.2094,152469.0
2018-08-17 12:00:00,53.28,53.3,53.22,53.25,101051.0,40.2169,40.232,40.1716,40.1943,101051.0
2018-08-17 12:30:00,53.24,53.25,53.15,53.16,140317.0,40.1867,40.1943,40.1188,40.1263,140317.0
2018-08-17 13:00:00,53.16,53.19,53.11,53.13,124478.0,40.1263,40.149,40.0886,40.1037,124478.0
2018-08-17 13:30:00,53.13,53.26,53.12,53.25,131960.0,40.1037,40.2018,40.0962,40.1943,131960.0
2018-08-17 14:00:00,53.24,53.36,53.24,53.33,154983.0,40.1867,40.2773,40.1867,40.2547,154983.0
2018-08-17 14:30:00,53.33,53.4,53.32,53.39,278243.0,40.2547,40.3075,40.2471,40.3,278243.0
2018-08-17 15:00:00,53.38,53.39,53.27,53.32,240244.0,40.2924,40.3,40.2094,40.2471,240244.0
2018-08-17 15:30:00,53.33,53.38,53.27,53.3,794996.0,40.2547,40.2924,40.2094,40.232,794996.0
2018-08-20 09:30:00,53.26,53.57,53.24,53.55,453462.0,40.2018,40.4358,40.1867,40.4207,453462.0
2018-08-20 10:00:00,53.55,53.62,53.47,53.48,333874.0,40.4207,40.4736,40.3603,40.3679,333874.0
2018-08-20 10:30:00,53.48,53.5,53.36,53.39,315696.0,40.3679,40.383,40.2773,40.3,315696.0
2018-08-20 11:00:00,53.4,53.57,53.39,53.55,247261.0,40.3075,40.4358,40.3,40.4207,247261.0
2018-08-20 11:30:00,53.55,53.66,53.55,53.64,227468.0,40.4207,40.5038,40.4207,40.4887,227468.0
2018-08-20 12:00:00,53.64,53.77,53.62,53.7,262839.0,40.4887,40.5868,40.4736,40.5339,262839.0
2018-08-20 12:30:00,53.7,53.72,53.66,53.67,202383.0,40.5339,40.549,40.5038,40.5113,202383.0
2018-08-20 13:00:00,53.67,53.73,53.65,53.72,170567.0,40.5113,40.5566,40.4962,40.549,170567.0
2018-08-20 13:30:00,53.72,53.73,53.65,53.66,164922.0,40.549,40.5566,40.4962,40.5038,164922.0
2018-08-20 14:00:00,53.66,53.73,53.6,53.73,239094.0,40.5038,40.5566,40.4585,40.5566,239094.0
2018-08-20 14:30:00,53.73,53.76,53.68,53.74,183219.0,40.5566,40.5792,40.5189,40.5641,183219.0
2018-08-20 15:00:00,53.73,53.81,53.73,53.81,167452.0,40.5566,40.617,40.5566,40.617,167452.0
2018-08-20 15:30:00,53.8,53.85,53.79,53.81,913933.0,40.6094,40.6472,40.6019,40.617,913933.0
2018-08-21 09:30:00,53.91,54.23,53.85,54.17,429174.0,40.6925,40.934,40.6472,40.8887,429174.0
2018-08-21 10:00:00,54.16,54.29,54.1,54.29,303567.0,40.8812,40.9793,40.8359,40.9793,303567.0
2018-08-21 10:30:00,54.29,54.38,54.25,54.34,394093.0,40.9793,41.0472,40.9491,41.017,394093.0
2018-08-21 11:00:00,54.34,54.43,54.31,54.32,371267.0,41.017,41.085,40.9944,41.0019,371267.0
2018-08-21 11:30:00,54.33,54.46,54.29,54.43,278735.0,41.0095,41.1076,40.9793,41.085,278735.0
2018-08-21 12:00:00,54.43,54.5,54.42,54.46,174763.0,41.085,41.1378,41.0774,41.1076,174763.0
2018-08-21 12:30:00,54.47,54.51,54.43,54.45,216716.0,41.1152,41.1454,41.085,41.1001,216716.0
2018-08-21 13:00:00,54.45,54.47,54.36,54.38,146472.0,41.1001,41.1152,41.0321,41.0472,146472.0
2018-08-21 13:30:00,54.39,54.46,54.38,54.41,170490.0,41.0548,41.1076,41.0472,41.0699,170490.0
2018-08-21 14:00:00,54.41,54.42,54.31,54.35,179710.0,41.0699,41.0774,40.9944,41.0246,179710.0
2018-08-21 14:30:00,54.34,54.35,54.24,54.27,211682.0,41.017,41.0246,40.9416,40.9642,211682.0
2018-08-21 15:00:00,54.28,54.38,54.26,54.32,248268.0,40.9717,41.0472,40.9566,41.0019,248268.0
2018-08-21 15:30:00,54.32,54.34,54.16,54.2,928516.0,41.0019,41.017,40.8812,40.9114,928516.0
2018-08-22 09:30:00,54.08,54.11,53.81,53.91,275339.0,40.8208,40.8434,40.617,40.6925,275339.0
2018-08-22 10:00:00,53.91,53.98,53.87,53.87,155532.0,40.6925,40.7453,40.6623,40.6623,155532.0
2018-08-22 10:30:00,53.87,54.1,53.87,54.04,136827.0,40.6623,40.8359,40.6623,40.7906,136827.0
2018-08-22 11:00:00,54.04,54.09,53.98,54.09,100590.0,40.7906,40.8283,40.7453,40.8283,100590.0
2018-08-22 11:30:00,54.1,54.11,54.01,54.04,96871.0,40.8359,40.8434,40.7679,40.7906,96871.0
2018-08-22 12:00:00,54.05,54.08,53.98,53.98,75929.0,40.7981,40.8208,40.7453,40.7453,75929.0
2018-08-22 12:30:00,53.99,54.03,53.97,53.97,72159.0,40.7528,40.783,40.7378,40.7378,72159.0
2018-08-22 13:00:00,53.97,53.99,53.95,53.97,76203.0,40.7378,40.7528,40.7227,40.7378,76203.0
2018-08-22 13:30:00,53.97,54.01,53.95,54.01,200429.0,40.7378,40.7679,40.7227,40.7679,200429.0
2018-08-22 14:00:00,54.01,54.07,53.9,53.94,280887.0,40.7679,40.8132,40.6849,40.7151,280887.0
2018-08-22 14:30:00,53.93,53.97,53.92,53.96,163220.0,40.7076,40.7378,40.7,40.7302,163220.0
2018-08-22 15:00:00,53.97,53.99,53.92,53.96,157704.0,40.7378,40.7528,40.7,40.7302,157704.0
2018-08-22 15:30:00,53.96,54.0,53.94,53.95,447267.0,40.7302,40.7604,40.7151,40.7227,447267.0
2018-08-23 09:30:00,54.05,54.12,53.82,53.84,319913.0,40.7981,40.851,40.6245,40.6396,319913.0
2018-08-23 10:00:00,53.85,53.97,53.81,53.95,200972.0,40.6472,40.7378,40.617,40.7227,200972.0
2018-08-23 10:30:00,53.95,53.98,53.81,53.84,182237.0,40.7227,40.7453,40.617,40.6396,182237.0
2018-08-23 11:00:00,53.84,53.84,53.68,53.74,183037.0,40.6396,40.6396,40.5189,40.5641,183037.0
2018-08-23 11:30:00,53.74,53.78,53.7,53.7,158609.0,40.5641,40.5943,40.5339,40.5339,158609.0
2018-08-23 12:00:00,53.71,53.74,53.69,53.73,102424.0,40.5415,40.5641,40.5264,40.5566,102424.0
2018-08-23 12:30:00,53.73,53.74,53.68,53.69,123585.0,40.5566,40.5641,40.5189,40.5264,123585.0
2018-08-23 13:00:00,53.69,53.7,53.61,53.66,127222.0,40.5264,40.5339,40.466,40.5038,127222.0
2018-08-23 13:30:00,53.67,53.67,53.61,53.66,158773.0,40.5113,40.5113,40.466,40.5038,158773.0
2018-08-23 14:00:00,53.66,53.71,53.66,53.7,181780.0,40.5038,40.5415,40.5038,40.5339,181780.0
2018-08-23 14:30:00,53.71,53.73,53.65,53.68,137386.0,40.5415,40.5566,40.4962,40.5189,137386.0
2018-08-23 15:00:00,53.68,53.75,53.67,53.71,114524.0,40.5189,40.5717,40.5113,40.5415,114524.0
2018-08-23 15:30:00,53.71,53.79,53.67,53.79,696493.0,40.5415,40.6019,40.5113,40.6019,696493.0
2018-08-24 09:30:00,53.89,53.92,53.74,53.87,248575.0,40.6774,40.7,40.5641,40.6623,248575.0
2018-08-24 10:00:00,53.87,53.97,53.79,53.91,204971.0,40.6623,40.7378,40.6019,40.6925,204971.0
2018-08-24 10:30:00,53.92,54.02,53.91,53.94,215359.0,40.7,40.7755,40.6925,40.7151,215359.0
2018-08-24 11:00:00,53.95,53.96,53.87,53.9,156696.0,40.7227,40.7302,40.6623,40.6849,156696.0
2018-08-24 11:30:00,53.9,53.97,53.88,53.97,156576.0,40.6849,40.7378,40.6698,40.7378,156576.0
2018-08-24 12:00:00,53.97,54.05,53.95,54.05,139418.0,40.7378,40.7981,40.7227,40.7981,139418.0
2018-08-24 12:30:00,54.04,54.13,54.02,54.08,706206.0,40.7906,40.8585,40.7755,40.8208,706206.0
2018-08-24 13:00:00,54.08,54.1,54.03,54.05,185365.0,40.8208,40.8359,40.783,40.7981,185365.0
2018-08-24 13:30:00,54.05,54.06,53.98,54.06,198231.0,40.7981,40.8057,40.7453,40.8057,198231.0
2018-08-24 14:00:00,54.05,54.06,53.97,54.01,176213.0,40.7981,40.8057,40.7378,40.7679,176213.0
2018-08-24 14:30:00,54.0,54.02,53.96,53.97,132760.0,40.7604,40.7755,40.7302,40.7378,132760.0
2018-08-24 15:00:00,53.97,54.01,53.96,53.99,149127.0,40.7378,40.7679,40.7302,40.7528,149127.0
2018-08-24 15:30:00,53.98,54.05,53.94,54.01,596765.0,40.7453,40.7981,40.7151,40.7679,596765.0
2018-08-27 09:30:00,54.13,54.5,54.12,54.42,325742.0,40.8585,41.1378,40.851,41.0774,325742.0
2018-08-27 10:00:00,54.42,54.57,54.41,54.57,169859.0,41.0774,41.1906,41.0699,41.1906,169859.0
2018-08-27 10:30:00,54.57,54.58,54.36,54.5,239949.0,41.1906,41.1982,41.0321,41.1378,239949.0
2018-08-27 11:00:00,54.5,54.57,54.43,54.56,259032.0,41.1378,41.1906,41.085,41.1831,259032.0
2018-08-27 11:30:00,54.57,54.67,54.55,54.66,194785.0,41.1906,41.2661,41.1755,41.2586,194785.0
2018-08-27 12:00:00,54.66,54.67,54.56,54.57,178081.0,41.2586,41.2661,41.1831,41.1906,178081.0
2018-08-27 12:30:00,54.57,54.63,54.52,54.54,138351.0,41.1906,41.2359,41.1529,41.168,138351.0
2018-08-27 13:00:00,54.55,54.58,54.47,54.51,340470.0,41.1755,41.1982,41.1152,41.1454,340470.0
2018-08-27 13:30:00,54.52,54.54,54.46,54.53,202673.0,41.1529,41.168,41.1076,41.1605,202673.0
2018-08-27 14:00:00,54.54,54.54,54.42,54.46,217327.0,41.168,41.168,41.0774,41.1076,217327.0
2018-08-27 14:30:00,54.46,54.51,54.39,54.41,318884.0,41.1076,41.1454,41.0548,41.0699,318884.0
2018-08-27 15:00:00,54.41,54.44,54.37,54.39,260569.0,41.0699,41.0925,41.0397,41.0548,260569.0
2018-08-27 15:30:00,54.38,54.53,54.38,54.46,1251427.0,41.0472,41.1605,41.0472,41.1076,1251427.0
2018-08-28 09:30:00,54.5,54.72,54.42,54.46,358463.0,41.1378,41.3039,41.0774,41.1076,358463.0
2018-08-28 10:00:00,54.46,54.47,54.29,54.33,283531.0,41.1076,41.1152,40.9793,41.0095,283531.0
2018-08-28 10:30:00,54.32,54.46,54.28,54.45,190692.0,41.0019,41.1076,40.9717,41.1001,190692.0
2018-08-28 11:00:00,54.45,54.49,54.42,54.46,152826.0,41.1001,41.1303,41.0774,41.1076,152826.0
2018-08-28 11:30:00,54.46,54.47,54.27,54.29,192366.0,41.1076,41.1152,40.9642,40.9793,192366.0
2018-08-28 12:00:00,54.27,54.35,54.26,54.3,117417.0,40.9642,41.0246,40.9566,40.9868,117417.0
2018-08-28 12:30:00,54.3,54.33,54.27,54.32,105612.0,40.9868,41.0095,40.9642,41.0019,105612.0
2018-08-28 13:00:00,54.32,54.36,54.23,54.25,137834.0,41.0019,41.0321,40.934,40.9491,137834.0
2018-08-28 13:30:00,54.25,54.36,54.24,54.33,101319.0,40.9491,41.0321,40.9416,41.0095,101319.0
2018-08-28 14:00:00,54.33,54.34,54.27,54.32,146960.0,41.0095,41.017,40.9642,41.0019,146960.0
2018-08-28 14:30:00,54.32,54.32,54.19,54.27,223753.0,41.0019,41.0019,40.9038,40.9642,223753.0
2018-08-28 15:00:00,54.27,54.32,54.19,54.25,195107.0,40.9642,41.0019,40.9038,40.9491,195107.0
2018-08-28 15:30:00,54.25,54.27,54.14,54.21,816287.0,40.9491,40.9642,40.8661,40.9189,816287.0
2018-08-29 09:30:00,54.22,54.28,54.09,54.21,358101.0,40.9265,40.9717,40.8283,40.9189,358101.0
2018-08-29 10:00:00,54.2,54.24,54.13,54.19,404229.0,40.9114,40.9416,40.8585,40.9038,404229.0
2018-08-29 10:30:00,54.19,54.38,54.17,54.38,277107.0,40.9038,41.0472,40.8887,41.0472,277107.0
2018-08-29 11:00:00,54.37,54.43,54.33,54.41,192059.0,41.0397,41.085,41.0095,41.0699,192059.0
2018-08-29 11:30:00,54.41,54.47,54.39,54.44,171555.0,41.0699,41.1152,41.0548,41.0925,171555.0
2018-08-29 12:00:00,54.44,54.51,54.43,54.44,163222.0,41.0925,41.1454,41.085,41.0925,163222.0
2018-08-29 12:30:00,54.44,54.47,54.33,54.35,192458.0,41.0925,41.1152,41.0095,41.0246,192458.0
2018-08-29 13:00:00,54.35,54.41,54.34,54.39,165323.0,41.0246,41.0699,41.017,41.0548,165323.0
2018-08-29 13:30:00,54.38,54.39,54.29,54.32,141215.0,41.0472,41.0548,40.9793,41.0019,141215.0
2018-08-29 14:00:00,54.32,54.39,54.31,54.35,178258.0,41.0019,41.0548,40.9944,41.0246,178258.0
2018-08-29 14:30:00,54.35,54.43,54.32,54.33,187449.0,41.0246,41.085,41.0019,41.0095,187449.0
2018-08-29 15:00:00,54.33,54.45,54.32,54.44,287836.0,41.0095,41.1001,41.0019,41.0925,287836.0
2018-08-29 15:30:00,54.45,54.48,54.32,54.33,772003.0,41.1001,41.1227,41.0019,41.0095,772003.0
2018-08-30 09:30:00,54.22,54.34,54.03,54.29,369789.0,40.9265,41.017,40.783,40.9793,369789.0
2018-08-30 10:00:00,54.3,54.37,54.17,54.23,233976.0,40.9868,41.0397,40.8887,40.934,233976.0
2018-08-30 10:30:00,54.22,54.29,54.14,54.17,332930.0,40.9265,40.9793,40.8661,40.8887,332930.0
2018-08-30 11:00:00,54.16,54.21,54.09,54.14,312238.0,40.8812,40.9189,40.8283,40.8661,312238.0
2018-08-30 11:30:00,54.14,54.22,54.13,54.15,164665.0,40.8661,40.9265,40.8585,40.8736,164665.0
2018-08-30 12:00:00,54.15,54.19,54.11,54.16,147444.0,40.8736,40.9038,40.8434,40.8812,147444.0
2018-08-30 12:30:00,54.16,54.16,54.1,54.13,273706.0,40.8812,40.8812,40.8359,40.8585,273706.0
2018-08-30 13:00:00,54.13,54.14,54.08,54.12,182640.0,40.8585,40.8661,40.8208,40.851,182640.0
2018-08-30 13:30:00,54.13,54.14,54.1,54.12,139354.0,40.8585,40.8661,40.8359,40.851,139354.0
2018-08-30 14:00:00,54.11,54.13,53.92,53.99,314974.0,40.8434,40.8585,40.7,40.7528,314974.0
2018-08-30 14:30:00,53.99,54.08,53.99,54.02,250828.0,40.7528,40.8208,40.7528,40.7755,250828.0
2018-08-30 15:00:00,54.02,54.04,53.93,54.04,298104.0,40.7755,40.7906,40.7076,40.7906,298104.0
2018-08-30 15:30:00,54.04,54.07,53.95,54.04,870133.0,40.7906,40.8132,40.7227,40.7906,870133.0
2018-08-31 09:30:00,53.91,53.98,53.84,53.94,234094.0,40.6925,40.7453,40.6396,40.7151,234094.0
2018-08-31 10:00:00,53.94,54.08,53.92,53.94,411477.0,40.7151,40.8208,40.7,40.7151,411477.0
2018-08-31 10:30:00,53.94,54.05,53.93,53.97,196636.0,40.7151,40.7981,40.7076,40.7378,196636.0
2018-08-31 11:00:00,53.98,54.01,53.85,53.87,235964.0,40.7453,40.7679,40.6472,40.6623,235964.0
2018-08-31 11:30:00,53.87,53.93,53.85,53.88,211138.0,40.6623,40.7076,40.6472,40.6698,211138.0
2018-08-31 12:00:00,53.87,53.88,53.82,53.87,127882.0,40.6623,40.6698,40.6245,40.6623,127882.0
2018-08-31 12:30:00,53.87,53.9,53.79,53.89,105518.0,40.6623,40.6849,40.6019,40.6774,105518.0
2018-08-31 13:00:00,53.89,53.98,53.88,53.96,83073.0,40.6774,40.7453,40.6698,40.7302,83073.0
2018-08-31 13:30:00,53.96,54.0,53.91,54.0,123527.0,40.7302,40.7604,40.6925,40.7604,123527.0
2018-08-31 14:00:00,53.99,54.0,53.9,53.92,175352.0,40.7528,40.7604,40.6849,40.7,175352.0
2018-08-31 14:30:00,53.92,53.99,53.89,53.94,198497.0,40.7,40.7528,40.6774,40.7151,198497.0
2018-08-31 15:00:00,53.95,54.06,53.94,53.98,197893.0,40.7227,40.8057,40.7151,40.7453,197893.0
2018-08-31 15:30:00,53.98,54.14,53.97,54.09,933499.0,40.7453,40.8661,40.7378,40.8283,933499.0
2018-09-04 09:30:00,54.21,54.21,53.84,53.94,340042.0,40.9189,40.9189,40.6396,40.7151,340042.0
2018-09-04 10:00:00,53.94,54.24,53.94,54.11,232671.0,40.7151,40.9416,40.7151,40.8434,232671.0
2018-09-04 10:30:00,54.12,54.19,54.06,54.18,197239.0,40.851,40.9038,40.8057,40.8963,197239.0
2018-09-04 11:00:00,54.18,54.24,54.1,54.13,152589.0,40.8963,40.9416,40.8359,40.8585,152589.0
2018-09-04 11:30:00,54.12,54.2,54.1,54.18,177291.0,40.851,40.9114,40.8359,40.8963,177291.0
2018-09-04 12:00:00,54.17,54.19,54.05,54.1,146750.0,40.8887,40.9038,40.7981,40.8359,146750.0
2018-09-04 12:30:00,54.1,54.22,54.07,54.21,171080.0,40.8359,40.9265,40.8132,40.9189,171080.0
2018-09-04 13:00:00,54.22,54.26,54.18,54.23,115578.0,40.9265,40.9566,40.8963,40.934,115578.0
2018-09-04 13:30:00,54.24,54.33,54.23,54.32,224927.0,40.9416,41.0095,40.934,41.0019,224927.0
2018-09-04 14:00:00,54.32,54.34,54.26,54.29,276827.0,41.0019,41.017,40.9566,40.9793,276827.0
2018-09-04 14:30:00,54.28,54.31,54.23,54.25,192836.0,40.9717,40.9944,40.934,40.9491,192836.0
2018-09-04 15:00:00,54.25,54.28,54.19,54.23,300493.0,40.9491,40.9717,40.9038,40.934,300493.0
2018-09-04 15:30:00,54.23,54.28,54.12,54.25,794652.0,40.934,40.9717,40.851,40.9491,794652.0
2018-09-05 09:30:00,54.19,54.62,54.15,54.42,358762.0,40.9038,41.2284,40.8736,41.0774,358762.0
2018-09-05 10:00:00,54.42,54.51,54.27,54.48,297575.0,41.0774,41.1454,40.9642,41.1227,297575.0
2018-09-05 10:30:00,54.47,54.59,54.4,54.55,240973.0,41.1152,41.2057,41.0623,41.1755,240973.0
2018-09-05 11:00:00,54.55,54.58,54.42,54.43,304551.0,41.1755,41.1982,41.0774,41.085,304551.0
2018-09-05 11:30:00,54.43,54.46,54.3,54.31,323728.0,41.085,41.1076,40.9868,40.9944,323728.0
2018-09-05 12:00:00,54.31,54.35,54.22,54.31,274534.0,40.9944,41.0246,40.9265,40.9944,274534.0
2018-09-05 12:30:00,54.31,54.36,54.28,54.28,229537.0,40.9944,41.0321,40.9717,40.9717,229537.0
2018-09-05 13:00:00,54.29,54.43,54.28,54.41,156382.0,40.9793,41.085,40.9717,41.0699,156382.0
2018-09-05 13:30:00,54.41,54.45,54.35,54.35,149401.0,41.0699,41.1001,41.0246,41.0246,149401.0
2018-09-05 14:00:00,54.36,54.38,54.32,54.34,154335.0,41.0321,41.0472,41.0019,41.017,154335.0
2018-09-05 14:30:00,54.34,54.41,54.32,54.39,157590.0,41.017,41.0699,41.0019,41.0548,157590.0
2018-09-05 15:00:00,54.39,54.42,54.35,54.35,169997.0,41.0548,41.0774,41.0246,41.0246,169997.0
2018-09-05 15:30:00,54.36,54.37,54.25,54.35,712095.0,41.0321,41.0397,40.9491,41.0246,712095.0
2018-09-06 09:30:00,54.35,54.44,54.22,54.43,177859.0,41.0246,41.0925,40.9265,41.085,177859.0
2018-09-06 10:00:00,54.42,54.5,54.34,54.49,290560.0,41.0774,41.1378,41.017,41.1303,290560.0
2018-09-06 10:30:00,54.49,54.5,54.07,54.2,204242.0,41.1303,41.1378,40.8132,40.9114,204242.0
2018-09-06 11:00:00,54.2,54.25,54.12,54.19,191046.0,40.9114,40.9491,40.851,40.9038,191046.0
2018-09-06 11:30:00,54.19,54.28,54.14,54.23,201897.0,40.9038,40.9717,40.8661,40.934,201897.0
2018-09-06 12:00:00,54.23,54.23,54.15,54.17,144757.0,40.934,40.934,40.8736,40.8887,144757.0
2018-09-06 12:30:00,54.17,54.24,54.15,54.17,159190.0,40.8887,40.9416,40.8736,40.8887,159190.0
2018-09-06 13:00:00,54.18,54.24,54.15,54.22,171588.0,40.8963,40.9416,40.8736,40.9265,171588.0
2018-09-06 13:30:00,54.22,54.27,54.19,54.19,130688.0,40.9265,40.9642,40.9038,40.9038,130688.0
2018-09-06 14:00:00,54.19,54.3,54.18,54.27,104293.0,40.9038,40.9868,40.8963,40.9642,104293.0
2018-09-06 14:30:00,54.27,54.4,54.27,54.32,131138.0,40.9642,41.0623,40.9642,41.0019,131138.0
2018-09-06 15:00:00,54.32,54.47,54.31,54.46,254798.0,41.0019,41.1152,40.9944,41.1076,254798.0
2018-09-06 15:30:00,54.46,54.47,54.29,54.32,562486.0,41.1076,41.1152,40.9793,41.0019,562486.0
2018-09-07 09:30:00,54.61,54.62,54.06,54.07,404412.0,41.2208,41.2284,40.8057,40.8132,404412.0
2018-09-07 10:00:00,54.06,54.16,53.96,53.99,344749.0,40.8057,40.8812,40.7302,40.7528,344749.0
2018-09-07 10:30:00,53.98,54.05,53.91,53.94,261932.0,40.7453,40.7981,40.6925,40.7151,261932.0
2018-09-07 11:00:00,53.95,54.08,53.88,54.08,488863.0,40.7227,40.8208,40.6698,40.8208,488863.0
2018-09-07 11:30:00,54.08,54.11,54.01,54.09,251582.0,40.8208,40.8434,40.7679,40.8283,251582.0
2018-09-07 12:00:00,54.09,54.1,53.95,53.98,278309.0,40.8283,40.8359,40.7227,40.7453,278309.0
2018-09-07 12:30:00,53.98,54.05,53.91,53.97,149414.0,40.7453,40.7981,40.6925,40.7378,149414.0
2018-09-07 13:00:00,53.97,54.04,53.94,54.04,102620.0,40.7378,40.7906,40.7151,40.7906,102620.0
2018-09-07 13:30:00,54.04,54.07,53.97,54.02,115808.0,40.7906,40.8132,40.7378,40.7755,115808.0
2018-09-07 14:00:00,54.02,54.18,54.01,54.17,93636.0,40.7755,40.8963,40.7679,40.8887,93636.0
2018-09-07 14:30:00,54.17,54.25,54.13,54.25,154794.0,40.8887,40.9491,40.8585,40.9491,154794.0
2018-09-07 15:00:00,54.25,54.28,54.2,54.24,230574.0,40.9491,40.9717,40.9114,40.9416,230574.0
2018-09-07 15:30:00,54.24,54.28,54.14,54.2,861912.0,40.9416,40.9717,40.8661,40.9114,861912.0
2018-09-10 09:30:00,54.29,54.4,54.23,54.26,289874.0,40.9793,41.0623,40.934,40.9566,289874.0
2018-09-10 10:00:00,54.26,54.31,54.17,54.28,218335.0,40.9566,40.9944,40.8887,40.9717,218335.0
2018-09-10 10:30:00,54.28,54.36,54.26,54.3,97326.0,40.9717,41.0321,40.9566,40.9868,97326.0
2018-09-10 11:00:00,54.29,54.36,54.24,54.33,118879.0,40.9793,41.0321,40.9416,41.0095,118879.0
2018-09-10 11:30:00,54.33,54.37,54.23,54.26,92427.0,41.0095,41.0397,40.934,40.9566,92427.0
2018-09-10 12:00:00,54.27,54.29,54.17,54.17,108643.0,40.9642,40.9793,40.8887,40.8887,108643.0
2018-09-10 12:30:00,54.17,54.22,54.13,54.17,109588.0,40.8887,40.9265,40.8585,40.8887,109588.0
2018-09-10 13:00:00,54.17,54.18,54.09,54.13,83458.0,40.8887,40.8963,40.8283,40.8585,83458.0
2018-09-10 13:30:00,54.14,54.16,54.09,54.11,80302.0,40.8661,40.8812,40.8283,40.8434,80302.0
2018-09-10 14:00:00,54.11,54.17,54.1,54.16,231313.0,40.8434,40.8887,40.8359,40.8812,231313.0
2018-09-10 14:30:00,54.16,54.18,54.09,54.12,140245.0,40.8812,40.8963,40.8283,40.851,140245.0
2018-09-10 15:00:00,54.12,54.16,54.09,54.12,177325.0,40.851,40.8812,40.8283,40.851,177325.0
2018-09-10 15:30:00,54.12,54.22,54.11,54.14,550351.0,40.851,40.9265,40.8434,40.8661,550351.0
2018-09-11 09:30:00,54.05,54.16,53.93,54.16,265248.0,40.7981,40.8812,40.7076,40.8812,265248.0
2018-09-11 10:00:00,54.16,54.29,54.15,54.29,172042.0,40.8812,40.9793,40.8736,40.9793,172042.0
2018-09-11 10:30:00,54.28,54.28,54.17,54.22,144528.0,40.9717,40.9717,40.8887,40.9265,144528.0
2018-09-11 11:00:00,54.22,54.28,54.14,54.16,251323.0,40.9265,40.9717,40.8661,40.8812,251323.0
2018-09-11 11:30:00,54.16,54.31,54.11,54.27,153948.0,40.8812,40.9944,40.8434,40.9642,153948.0
2018-09-11 12:00:00,54.27,54.33,54.23,54.32,156643.0,40.9642,41.0095,40.934,41.0019,156643.0
2018-09-11 12:30:00,54.33,54.36,54.3,54.35,71099.0,41.0095,41.0321,40.9868,41.0246,71099.0
2018-09-11 13:00:00,54.35,54.38,54.31,54.34,108526.0,41.0246,41.0472,40.9944,41.017,108526.0
2018-09-11 13:30:00,54.34,54.37,54.3,54.31,178094.0,41.017,41.0397,40.9868,40.9944,178094.0
2018-09-11 14:00:00,54.31,54.33,54.23,54.27,143334.0,40.9944,41.0095,40.934,40.9642,143334.0
2018-09-11 14:30:00,54.27,54.29,54.21,54.22,101256.0,40.9642,40.9793,40.9189,40.9265,101256.0
2018-09-11 15:00:00,54.22,54.27,54.2,54.26,144121.0,40.9265,40.9642,40.9114,40.9566,144121.0
2018-09-11 15:30:00,54.25,54.26,54.19,54.22,526364.0,40.9491,40.9566,40.9038,40.9265,526364.0
2018-09-12 09:30:00,54.21,54.24,53.97,54.01,229392.0,40.9189,40.9416,40.7378,40.7679,229392.0
2018-09-12 10:00:00,54.0,54.06,53.64,53.64,243517.0,40.7604,40.8057,40.4887,40.4887,243517.0
2018-09-12 10:30:00,53.63,53.77,53.61,53.73,313894.0,40.4811,40.5868,40.466,40.5566,313894.0
2018-09-12 11:00:00,53.72,53.9,53.69,53.88,232299.0,40.549,40.6849,40.5264,40.6698,232299.0
2018-09-12 11:30:00,53.89,53.94,53.66,53.66,205206.0,40.6774,40.7151,40.5038,40.5038,205206.0
2018-09-12 12:00:00,53.66,53.74,53.56,53.57,213341.0,40.5038,40.5641,40.4283,40.4358,213341.0
2018-09-12 12:30:00,53.58,53.6,53.53,53.56,211707.0,40.4434,40.4585,40.4056,40.4283,211707.0
2018-09-12 13:00:00,53.57,53.62,53.55,53.59,126060.0,40.4358,40.4736,40.4207,40.4509,126060.0
2018-09-12 13:30:00,53.58,53.6,53.51,53.57,169924.0,40.4434,40.4585,40.3905,40.4358,169924.0
2018-09-12 14:00:00,53.57,53.63,53.5,53.61,219345.0,40.4358,40.4811,40.383,40.466,219345.0
2018-09-12 14:30:00,53.61,53.68,53.6,53.63,204556.0,40.466,40.5189,40.4585,40.4811,204556.0
2018-09-12 15:00:00,53.63,53.64,53.58,53.61,512888.0,40.4811,40.4887,40.4434,40.466,512888.0
2018-09-12 15:30:00,53.62,53.7,53.49,53.53,1310910.0,40.4736,40.5339,40.3754,40.4056,1310910.0
2018-09-13 09:30:00,53.91,54.3,53.85,54.22,885569.0,40.6925,40.9868,40.6472,40.9265,885569.0
2018-09-13 10:00:00,54.21,54.22,54.1,54.12,416265.0,40.9189,40.9265,40.8359,40.851,416265.0
2018-09-13 10:30:00,54.12,54.14,53.78,53.8,337514.0,40.851,40.8661,40.5943,40.6094,337514.0
2018-09-13 11:00:00,53.8,53.91,53.73,53.79,340889.0,40.6094,40.6925,40.5566,40.6019,340889.0
2018-09-13 11:30:00,53.79,53.96,53.78,53.96,290442.0,40.6019,40.7302,40.5943,40.7302,290442.0
2018-09-13 12:00:00,53.98,54.01,53.88,53.93,226584.0,40.7453,40.7679,40.6698,40.7076,226584.0
2018-09-13 12:30:00,53.93,53.97,53.89,53.94,181755.0,40.7076,40.7378,40.6774,40.7151,181755.0
2018-09-13 13:00:00,53.95,53.97,53.89,53.94,171038.0,40.7227,40.7378,40.6774,40.7151,171038.0
2018-09-13 13:30:00,53.95,54.1,53.94,54.1,340511.0,40.7227,40.8359,40.7151,40.8359,340511.0
2018-09-13 14:00:00,54.1,54.22,54.09,54.21,433561.0,40.8359,40.9265,40.8283,40.9189,433561.0
2018-09-13 14:30:00,54.21,54.24,54.17,54.19,315081.0,40.9189,40.9416,40.8887,40.9038,315081.0
2018-09-13 15:00:00,54.2,54.22,54.02,54.04,438505.0,40.9114,40.9265,40.7755,40.7906,438505.0
2018-09-13 15:30:00,54.04,54.07,53.98,54.02,955312.0,40.7906,40.8132,40.7453,40.7755,955312.0
2018-09-14 09:30:00,54.02,54.2,54.01,54.11,299375.0,40.7755,40.9114,40.7679,40.8434,299375.0
2018-09-14 10:00:00,54.12,54.12,53.97,54.06,289230.0,40.851,40.851,40.7378,40.8057,289230.0
2018-09-14 10:30:00,54.05,54.13,54.03,54.09,237843.0,40.7981,40.8585,40.783,40.8283,237843.0
2018-09-14 11:00:00,54.1,54.24,54.09,54.2,256350.0,40.8359,40.9416,40.8283,40.9114,256350.0
2018-09-14 11:30:00,54.21,54.25,54.15,54.21,222815.0,40.9189,40.9491,40.8736,40.9189,222815.0
2018-09-14 12:00:00,54.21,54.23,54.09,54.14,576438.0,40.9189,40.934,40.8283,40.8661,576438.0
2018-09-14 12:30:00,54.14,54.18,54.1,54.11,183434.0,40.8661,40.8963,40.8359,40.8434,183434.0
2018-09-14 13:00:00,54.11,54.12,54.07,54.11,158276.0,40.8434,40.851,40.8132,40.8434,158276.0
2018-09-14 13:30:00,54.11,54.13,54.09,54.13,194546.0,40.8434,40.8585,40.8283,40.8585,194546.0
2018-09-14 14:00:00,54.12,54.14,54.09,54.1,204331.0,40.851,40.8661,40.8283,40.8359,204331.0
2018-09-14 14:30:00,54.11,54.11,54.03,54.1,230174.0,40.8434,40.8434,40.783,40.8359,230174.0
2018-09-14 15:00:00,54.1,54.11,54.05,54.09,234768.0,40.8359,40.8434,40.7981,40.8283,234768.0
2018-09-14 15:30:00,54.09,54.16,54.08,54.13,749755.0,40.8283,40.8812,40.8208,40.8585,749755.0
2018-09-17 09:30:00,54.31,54.34,54.1,54.17,278587.0,40.9944,41.017,40.8359,40.8887,278587.0
2018-09-17 10:00:00,54.18,54.22,54.11,54.19,224075.0,40.8963,40.9265,40.8434,40.9038,224075.0
2018-09-17 10:30:00,54.19,54.31,54.1,54.11,410363.0,40.9038,40.9944,40.8359,40.8434,410363.0
2018-09-17 11:00:00,54.11,54.2,54.08,54.13,230222.0,40.8434,40.9114,40.8208,40.8585,230222.0
2018-09-17 11:30:00,54.13,54.14,54.03,54.06,151001.0,40.8585,40.8661,40.783,40.8057,151001.0
2018-09-17 12:00:00,54.07,54.07,53.97,54.05,197643.0,40.8132,40.8132,40.7378,40.7981,197643.0
2018-09-17 12:30:00,54.05,54.09,54.02,54.05,242541.0,40.7981,40.8283,40.7755,40.7981,242541.0
2018-09-17 13:00:00,54.05,54.06,53.98,54.03,133549.0,40.7981,40.8057,40.7453,40.783,133549.0
2018-09-17 13:30:00,54.03,54.2,54.01,54.11,228261.0,40.783,40.9114,40.7679,40.8434,228261.0
2018-09-17 14:00:00,54.12,54.21,54.11,54.17,214019.0,40.851,40.9189,40.8434,40.8887,214019.0
2018-09-17 14:30:00,54.16,54.18,54.09,54.12,163159.0,40.8812,40.8963,40.8283,40.851,163159.0
2018-09-17 15:00:00,54.12,54.18,54.11,54.13,374182.0,40.851,40.8963,40.8434,40.8585,374182.0
2018-09-17 15:30:00,54.13,54.16,54.08,54.14,652402.0,40.8585,40.8812,40.8208,40.8661,652402.0
2018-09-18 09:30:00,54.17,54.29,53.97,54.05,274882.0,40.8887,40.9793,40.7378,40.7981,274882.0
2018-09-18 10:00:00,54.05,54.18,53.99,54.18,231387.0,40.7981,40.8963,40.7528,40.8963,231387.0
2018-09-18 10:30:00,54.18,54.23,54.05,54.07,206831.0,40.8963,40.934,40.7981,40.8132,206831.0
2018-09-18 11:00:00,54.08,54.31,54.07,54.27,423507.0,40.8208,40.9944,40.8132,40.9642,423507.0
2018-09-18 11:30:00,54.28,54.33,54.23,54.28,192238.0,40.9717,41.0095,40.934,40.9717,192238.0
2018-09-18 12:00:00,54.28,54.35,54.22,54.23,111690.0,40.9717,41.0246,40.9265,40.934,111690.0
2018-09-18 12:30:00,54.23,54.37,54.23,54.34,165256.0,40.934,41.0397,40.934,41.017,165256.0
2018-09-18 13:00:00,54.34,54.35,54.27,54.29,154667.0,41.017,41.0246,40.9642,40.9793,154667.0
2018-09-18 13:30:00,54.28,54.29,54.24,54.26,103679.0,40.9717,40.9793,40.9416,40.9566,103679.0
2018-09-18 14:00:00,54.26,54.37,54.24,54.35,155031.0,40.9566,41.0397,40.9416,41.0246,155031.0
2018-09-18 14:30:00,54.35,54.38,54.26,54.28,178155.0,41.0246,41.0472,40.9566,40.9717,178155.0
2018-09-18 15:00:00,54.28,54.3,54.23,54.23,294259.0,40.9717,40.9868,40.934,40.934,294259.0
2018-09-18 15:30:00,54.23,54.26,54.12,54.16,804520.0,40.934,40.9566,40.851,40.8812,804520.0
2018-09-19 09:30:00,54.28,54.66,54.23,54.63,463700.0,40.9717,41.2586,40.934,41.2359,463700.0
2018-09-19 10:00:00,54.63,54.98,54.63,54.98,505222.0,41.2359,41.5001,41.2359,41.5001,505222.0
2018-09-19 10:30:00,54.98,55.11,54.91,55.03,625371.0,41.5001,41.5982,41.4473,41.5379,625371.0
2018-09-19 11:00:00,55.04,55.06,54.9,55.01,365725.0,41.5454,41.5605,41.4397,41.5228,365725.0
2018-09-19 11:30:00,55.01,55.09,54.98,55.04,326823.0,41.5228,41.5832,41.5001,41.5454,326823.0
2018-09-19 12:00:00,55.04,55.15,55.03,55.15,190700.0,41.5454,41.6284,41.5379,41.6284,190700.0
2018-09-19 12:30:00,55.14,55.16,55.02,55.14,326510.0,41.6209,41.636,41.5303,41.6209,326510.0
2018-09-19 13:00:00,55.14,55.16,55.08,55.15,310755.0,41.6209,41.636,41.5756,41.6284,310755.0
2018-09-19 13:30:00,55.14,55.15,55.09,55.12,205072.0,41.6209,41.6284,41.5832,41.6058,205072.0
2018-09-19 14:00:00,55.12,55.16,55.04,55.06,347873.0,41.6058,41.636,41.5454,41.5605,347873.0
2018-09-19 14:30:00,55.07,55.1,55.03,55.09,293664.0,41.5681,41.5907,41.5379,41.5832,293664.0
2018-09-19 15:00:00,55.09,55.13,55.02,55.07,300871.0,41.5832,41.6133,41.5303,41.5681,300871.0
2018-09-19 15:30:00,55.07,55.11,54.89,54.92,957903.0,41.5681,41.5982,41.4322,41.4548,957903.0
2018-09-20 09:30:00,55.21,55.44,55.17,55.19,428768.0,41.6737,41.8473,41.6435,41.6586,428768.0
2018-09-20 10:00:00,55.2,55.27,55.1,55.19,396208.0,41.6662,41.719,41.5907,41.6586,396208.0
2018-09-20 10:30:00,55.19,55.38,55.18,55.34,380506.0,41.6586,41.802,41.6511,41.7719,380506.0
2018-09-20 11:00:00,55.33,55.37,55.23,55.34,451365.0,41.7643,41.7945,41.6888,41.7719,451365.0
2018-09-20 11:30:00,55.35,55.45,55.3,55.44,185048.0,41.7794,41.8549,41.7417,41.8473,185048.0
2018-09-20 12:00:00,55.43,55.46,55.39,55.4,162375.0,41.8398,41.8624,41.8096,41.8171,162375.0
2018-09-20 12:30:00,55.4,55.44,55.36,55.43,240034.0,41.8171,41.8473,41.787,41.8398,240034.0
2018-09-20 13:00:00,55.43,55.45,55.35,55.36,173062.0,41.8398,41.8549,41.7794,41.787,173062.0
2018-09-20 13:30:00,55.36,55.42,55.35,55.39,131515.0,41.787,41.8322,41.7794,41.8096,131515.0
2018-09-20 14:00:00,55.39,55.45,55.37,55.42,188025.0,41.8096,41.8549,41.7945,41.8322,188025.0
2018-09-20 14:30:00,55.42,55.45,55.36,55.4,197357.0,41.8322,41.8549,41.787,41.8171,197357.0
2018-09-20 15:00:00,55.4,55.47,55.35,55.35,293949.0,41.8171,41.87,41.7794,41.7794,293949.0
2018-09-20 15:30:00,55.36,55.4,55.29,55.35,897514.0,41.787,41.8171,41.7341,41.7794,897514.0
2018-09-21 09:30:00,55.42,55.56,55.33,55.39,2000122.0,41.8322,41.9379,41.7643,41.8096,2000122.0
2018-09-21 10:00:00,55.39,55.43,55.24,55.29,256675.0,41.8096,41.8398,41.6964,41.7341,256675.0
2018-09-21 10:30:00,55.28,55.34,55.23,55.28,330704.0,41.7266,41.7719,41.6888,41.7266,330704.0
2018-09-21 11:00:00,55.27,55.32,55.22,55.22,368220.0,41.719,41.7568,41.6813,41.6813,368220.0
2018-09-21 11:30:00,55.23,55.26,55.19,55.23,300322.0,41.6888,41.7115,41.6586,41.6888,300322.0
2018-09-21 12:00:00,55.23,55.23,55.07,55.09,205687.0,41.6888,41.6888,41.5681,41.5832,205687.0
2018-09-21 12:30:00,55.09,55.13,55.01,55.02,256235.0,41.5832,41.6133,41.5228,41.5303,256235.0
2018-09-21 13:00:00,55.01,55.02,54.93,54.93,324924.0,41.5228,41.5303,41.4624,41.4624,324924.0
2018-09-21 13:30:00,54.93,55.03,54.89,55.02,200172.0,41.4624,41.5379,41.4322,41.5303,200172.0
2018-09-21 14:00:00,55.02,55.08,55.01,55.07,228601.0,41.5303,41.5756,41.5228,41.5681,228601.0
2018-09-21 14:30:00,55.08,55.1,55.0,55.05,306196.0,41.5756,41.5907,41.5152,41.553,306196.0
2018-09-21 15:00:00,55.05,55.18,55.04,55.12,294393.0,41.553,41.6511,41.5454,41.6058,294393.0
2018-09-21 15:30:00,55.12,55.2,55.06,55.13,1190925.0,41.6058,41.6662,41.5605,41.6133,1190925.0
2018-09-24 09:30:00,55.0,55.32,54.9,54.95,362071.0,41.5152,41.7568,41.4397,41.4775,362071.0
2018-09-24 10:00:00,54.96,54.96,54.67,54.72,185551.0,41.485,41.485,41.2661,41.3039,185551.0
2018-09-24 10:30:00,54.71,54.88,54.65,54.88,347288.0,41.2963,41.4246,41.251,41.4246,347288.0
2018-09-24 11:00:00,54.88,54.89,54.72,54.79,159366.0,41.4246,41.4322,41.3039,41.3567,159366.0
2018-09-24 11:30:00,54.79,54.82,54.63,54.63,92198.0,41.3567,41.3793,41.2359,41.2359,92198.0
2018-09-24 12:00:00,54.64,54.64,54.53,54.55,118858.0,41.2435,41.2435,41.1605,41.1755,118858.0
2018-09-24 12:30:00,54.55,54.55,54.49,54.51,100704.0,41.1755,41.1755,41.1303,41.1454,100704.0
2018-09-24 13:00:00,54.51,54.55,54.46,54.49,110706.0,41.1454,41.1755,41.1076,41.1303,110706.0
2018-09-24 13:30:00,54.5,54.55,54.44,54.46,131359.0,41.1378,41.1755,41.0925,41.1076,131359.0
2018-09-24 14:00:00,54.45,54.55,54.42,54.5,197723.0,41.1001,41.1755,41.0774,41.1378,197723.0
2018-09-24 14:30:00,54.51,54.53,54.44,54.44,138852.0,41.1454,41.1605,41.0925,41.0925,138852.0
2018-09-24 15:00:00,54.44,54.46,54.34,54.36,356108.0,41.0925,41.1076,41.017,41.0321,356108.0
2018-09-24 15:30:00,54.36,54.46,54.35,54.43,1111550.0,41.0321,41.1076,41.0246,41.085,1111550.0
2018-09-25 09:30:00,54.77,54.82,54.36,54.36,379339.0,41.3416,41.3793,41.0321,41.0321,379339.0
2018-09-25 10:00:00,54.36,54.46,54.31,54.41,238581.0,41.0321,41.1076,40.9944,41.0699,238581.0
2018-09-25 10:30:00,54.42,54.43,54.26,54.34,204582.0,41.0774,41.085,40.9566,41.017,204582.0
2018-09-25 11:00:00,54.34,54.38,54.23,54.38,194588.0,41.017,41.0472,40.934,41.0472,194588.0
2018-09-25 11:30:00,54.38,54.38,54.31,54.33,114912.0,41.0472,41.0472,40.9944,41.0095,114912.0
2018-09-25 12:00:00,54.33,54.43,54.3,54.4,263789.0,41.0095,41.085,40.9868,41.0623,263789.0
2018-09-25 12:30:00,54.4,54.41,54.3,54.36,192249.0,41.0623,41.0699,40.9868,41.0321,192249.0
2018-09-25 13:00:00,54.36,54.4,54.3,54.3,196312.0,41.0321,41.0623,40.9868,40.9868,196312.0
2018-09-25 13:30:00,54.3,54.33,54.18,54.26,159126.0,40.9868,41.0095,40.8963,40.9566,159126.0
2018-09-25 14:00:00,54.25,54.35,54.23,54.27,221265.0,40.9491,41.0246,40.934,40.9642,221265.0
2018-09-25 14:30:00,54.27,54.32,54.23,54.31,160147.0,40.9642,41.0019,40.934,40.9944,160147.0
2018-09-25 15:00:00,54.31,54.32,54.24,54.29,183280.0,40.9944,41.0019,40.9416,40.9793,183280.0
2018-09-25 15:30:00,54.29,54.3,54.19,54.25,847904.0,40.9793,40.9868,40.9038,40.9491,847904.0
2018-09-26 09:30:00,54.52,54.52,54.14,54.17,279486.0,41.1529,41.1529,40.8661,40.8887,279486.0
2018-09-26 10:00:00,54.16,54.21,54.05,54.06,232835.0,40.8812,40.9189,40.7981,40.8057,232835.0
2018-09-26 10:30:00,54.07,54.16,54.02,54.14,234416.0,40.8132,40.8812,40.7755,40.8661,234416.0
2018-09-26 11:00:00,54.14,54.2,54.11,54.15,174199.0,40.8661,40.9114,40.8434,40.8736,174199.0
2018-09-26 11:30:00,54.15,54.15,54.04,54.05,157835.0,40.8736,40.8736,40.7906,40.7981,157835.0
2018-09-26 12:00:00,54.05,54.05,53.98,54.0,164005.0,40.7981,40.7981,40.7453,40.7604,164005.0
2018-09-26 12:30:00,54.0,54.04,53.94,54.02,251050.0,40.7604,40.7906,40.7151,40.7755,251050.0
2018-09-26 13:00:00,54.02,54.03,53.95,53.98,129021.0,40.7755,40.783,40.7227,40.7453,129021.0
2018-09-26 13:30:00,53.98,54.01,53.87,53.98,164557.0,40.7453,40.7679,40.6623,40.7453,164557.0
2018-09-26 14:00:00,53.99,54.17,53.92,54.04,279559.0,40.7528,40.8887,40.7,40.7906,279559.0
2018-09-26 14:30:00,54.04,54.1,53.93,53.96,232147.0,40.7906,40.8359,40.7076,40.7302,232147.0
2018-09-26 15:00:00,53.96,53.96,53.84,53.85,370552.0,40.7302,40.7302,40.6396,40.6472,370552.0
2018-09-26 15:30:00,53.84,53.85,53.52,53.61,1186507.0,40.6396,40.6472,40.3981,40.466,1186507.0
2018-09-27 09:30:00,53.43,53.44,52.83,52.96,435252.0,40.6121,40.6197,40.156,40.2548,435252.0
2018-09-27 10:00:00,52.96,53.24,52.95,53.24,432804.0,40.2548,40.4676,40.2472,40.4676,432804.0
2018-09-27 10:30:00,53.23,53.3,53.18,53.21,281287.0,40.46,40.5133,40.422,40.4448,281287.0
2018-09-27 11:00:00,53.22,53.26,53.18,53.21,227133.0,40.4524,40.4829,40.422,40.4448,227133.0
2018-09-27 11:30:00,53.21,53.25,53.15,53.24,186247.0,40.4448,40.4753,40.3992,40.4676,186247.0
2018-09-27 12:00:00,53.24,53.31,53.19,53.3,205570.0,40.4676,40.5209,40.4296,40.5133,205570.0
2018-09-27 12:30:00,53.31,53.38,53.28,53.3,104136.0,40.5209,40.5741,40.4981,40.5133,104136.0
2018-09-27 13:00:00,53.29,53.32,53.16,53.22,98894.0,40.5057,40.5285,40.4068,40.4524,98894.0
2018-09-27 13:30:00,53.22,53.23,53.16,53.21,88685.0,40.4524,40.46,40.4068,40.4448,88685.0
2018-09-27 14:00:00,53.22,53.23,53.09,53.11,130728.0,40.4524,40.46,40.3536,40.3688,130728.0
2018-09-27 14:30:00,53.11,53.13,53.03,53.05,144542.0,40.3688,40.384,40.308,40.3232,144542.0
2018-09-27 15:00:00,53.05,53.11,53.0,53.02,211789.0,40.3232,40.3688,40.2852,40.3004,211789.0
2018-09-27 15:30:00,53.02,53.02,52.92,52.93,1746854.0,40.3004,40.3004,40.2244,40.232,1746854.0
2018-09-28 09:30:00,52.73,52.8,52.48,52.7,542267.0,40.08,40.1332,39.89,40.0572,542267.0
2018-09-28 10:00:00,52.7,52.78,52.6,52.78,420255.0,40.0572,40.118,39.9812,40.118,420255.0
2018-09-28 10:30:00,52.78,52.87,52.63,52.82,323184.0,40.118,40.1864,40.004,40.1484,323184.0
2018-09-28 11:00:00,52.82,52.84,52.68,52.7,298532.0,40.1484,40.1636,40.042,40.0572,298532.0
2018-09-28 11:30:00,52.69,52.76,52.57,52.63,336079.0,40.0496,40.1028,39.9584,40.004,336079.0
2018-09-28 12:00:00,52.63,52.75,52.6,52.73,163877.0,40.004,40.0952,39.9812,40.08,163877.0
2018-09-28 12:30:00,52.74,52.74,52.64,52.71,182475.0,40.0876,40.0876,40.0116,40.0648,182475.0
2018-09-28 13:00:00,52.71,52.8,52.7,52.8,190812.0,40.0648,40.1332,40.0572,40.1332,190812.0
2018-09-28 13:30:00,52.8,52.88,52.79,52.88,273792.0,40.1332,40.194,40.1256,40.194,273792.0
2018-09-28 14:00:00,52.88,52.88,52.77,52.85,286195.0,40.194,40.194,40.1104,40.1712,286195.0
2018-09-28 14:30:00,52.85,52.86,52.66,52.68,311745.0,40.1712,40.1788,40.0268,40.042,311745.0
2018-09-28 15:00:00,52.68,52.81,52.68,52.78,668815.0,40.042,40.1408,40.042,40.118,668815.0
2018-09-28 15:30:00,52.77,52.82,52.67,52.81,2150678.0,40.1104,40.1484,40.0344,40.1408,2150678.0
2018-10-01 09:30:00,52.95,53.06,52.72,53.03,610629.0,40.2472,40.3308,40.0724,40.308,610629.0
2018-10-01 10:00:00,53.04,53.19,52.98,53.0,377415.0,40.3156,40.4296,40.27,40.2852,377415.0
2018-10-01 10:30:00,53.0,53.01,52.88,52.91,189686.0,40.2852,40.2928,40.194,40.2168,189686.0
2018-10-01 11:00:00,52.91,53.03,52.87,52.89,197830.0,40.2168,40.308,40.1864,40.2016,197830.0
2018-10-01 11:30:00,52.89,52.89,52.74,52.75,239722.0,40.2016,40.2016,40.0876,40.0952,239722.0
2018-10-01 12:00:00,52.76,52.81,52.64,52.7,185242.0,40.1028,40.1408,40.0116,40.0572,185242.0
2018-10-01 12:30:00,52.7,52.77,52.69,52.75,155330.0,40.0572,40.1104,40.0496,40.0952,155330.0
2018-10-01 13:00:00,52.75,52.83,52.74,52.8,126958.0,40.0952,40.156,40.0876,40.1332,126958.0
2018-10-01 13:30:00,52.8,52.85,52.74,52.78,245500.0,40.1332,40.1712,40.0876,40.118,245500.0
2018-10-01 14:00:00,52.78,52.88,52.73,52.87,245082.0,40.118,40.194,40.08,40.1864,245082.0
2018-10-01 14:30:00,52.87,52.88,52.72,52.78,255986.0,40.1864,40.194,40.0724,40.118,255986.0
2018-10-01 15:00:00,52.78,52.81,52.67,52.7,218844.0,40.118,40.1408,40.0344,40.0572,218844.0
2018-10-01 15:30:00,52.7,52.84,52.62,52.82,780501.0,40.0572,40.1636,39.9964,40.1484,780501.0
2018-10-02 09:30:00,52.81,53.06,52.61,52.71,303654.0,40.1408,40.3308,39.9888,40.0648,303654.0
2018-10-02 10:00:00,52.71,52.72,52.54,52.57,316680.0,40.0648,40.0724,39.9356,39.9584,316680.0
2018-10-02 10:30:00,52.58,52.66,52.43,52.62,339304.0,39.966,40.0268,39.852,39.9964,339304.0
2018-10-02 11:00:00,52.62,52.78,52.53,52.6,984522.0,39.9964,40.118,39.928,39.9812,984522.0
2018-10-02 11:30:00,52.6,52.7,52.53,52.65,291262.0,39.9812,40.0572,39.928,40.0192,291262.0
2018-10-02 12:00:00,52.64,52.65,52.56,52.59,117808.0,40.0116,40.0192,39.9508,39.9736,117808.0
2018-10-02 12:30:00,52.59,52.67,52.56,52.62,95406.0,39.9736,40.0344,39.9508,39.9964,95406.0
2018-10-02 13:00:00,52.62,52.67,52.58,52.6,97855.0,39.9964,40.0344,39.966,39.9812,97855.0
2018-10-02 13:30:00,52.6,52.65,52.58,52.63,212107.0,39.9812,40.0192,39.966,40.004,212107.0
2018-10-02 14:00:00,52.64,52.69,52.6,52.69,269269.0,40.0116,40.0496,39.9812,40.0496,269269.0
2018-10-02 14:30:00,52.69,52.69,52.63,52.69,238602.0,40.0496,40.0496,40.004,40.0496,238602.0
2018-10-02 15:00:00,52.69,52.72,52.64,52.69,321622.0,40.0496,40.0724,40.0116,40.0496,321622.0
2018-10-02 15:30:00,52.7,52.81,52.69,52.75,897224.0,40.0572,40.1408,40.0496,40.0952,897224.0
2018-10-03 09:30:00,53.06,53.31,52.83,52.83,595603.0,40.3308,40.5209,40.156,40.156,595603.0
2018-10-03 10:00:00,52.84,53.07,52.79,53.01,688147.0,40.1636,40.3384,40.1256,40.2928,688147.0
2018-10-03 10:30:00,53.0,53.12,52.96,53.09,219017.0,40.2852,40.3764,40.2548,40.3536,219017.0
2018-10-03 11:00:00,53.09,53.19,53.03,53.18,222410.0,40.3536,40.4296,40.308,40.422,222410.0
2018-10-03 11:30:00,53.19,53.5,53.15,53.5,416481.0,40.4296,40.6653,40.3992,40.6653,416481.0
2018-10-03 12:00:00,53.5,53.53,53.35,53.49,407828.0,40.6653,40.6881,40.5513,40.6577,407828.0
2018-10-03 12:30:00,53.49,53.57,53.45,53.49,300507.0,40.6577,40.7185,40.6273,40.6577,300507.0
2018-10-03 13:00:00,53.5,53.56,53.4,53.47,190861.0,40.6653,40.7109,40.5893,40.6425,190861.0
2018-10-03 13:30:00,53.48,53.53,53.42,53.52,164276.0,40.6501,40.6881,40.6045,40.6805,164276.0
2018-10-03 14:00:00,53.53,53.57,53.48,53.53,214746.0,40.6881,40.7185,40.6501,40.6881,214746.0
2018-10-03 14:30:00,53.53,53.55,53.27,53.36,310151.0,40.6881,40.7033,40.4905,40.5589,310151.0
2018-10-03 15:00:00,53.37,53.38,53.2,53.26,403062.0,40.5665,40.5741,40.4372,40.4829,403062.0
2018-10-03 15:30:00,53.26,53.44,53.24,53.43,923188.0,40.4829,40.6197,40.4676,40.6121,923188.0
2018-10-04 09:30:00,53.36,54.09,53.36,53.99,533579.0,40.5589,41.1137,40.5589,41.0377,533579.0
2018-10-04 10:00:00,53.99,54.02,53.81,53.84,341040.0,41.0377,41.0605,40.9009,40.9237,341040.0
2018-10-04 10:30:00,53.84,53.9,53.64,53.78,427389.0,40.9237,40.9693,40.7717,40.8781,427389.0
2018-10-04 11:00:00,53.78,53.88,53.76,53.77,242133.0,40.8781,40.9541,40.8629,40.8705,242133.0
2018-10-04 11:30:00,53.78,53.81,53.56,53.58,255711.0,40.8781,40.9009,40.7109,40.7261,255711.0
2018-10-04 12:00:00,53.58,53.61,53.43,53.6,255461.0,40.7261,40.7489,40.6121,40.7413,255461.0
2018-10-04 12:30:00,53.6,53.74,53.58,53.6,255207.0,40.7413,40.8477,40.7261,40.7413,255207.0
2018-10-04 13:00:00,53.6,53.6,53.44,53.51,218827.0,40.7413,40.7413,40.6197,40.6729,218827.0
2018-10-04 13:30:00,53.5,53.57,53.42,53.51,252201.0,40.6653,40.7185,40.6045,40.6729,252201.0
2018-10-04 14:00:00,53.51,53.52,53.4,53.47,468547.0,40.6729,40.6805,40.5893,40.6425,468547.0
2018-10-04 14:30:00,53.47,53.61,53.43,53.57,360171.0,40.6425,40.7489,40.6121,40.7185,360171.0
2018-10-04 15:00:00,53.57,53.7,53.54,53.66,254290.0,40.7185,40.8173,40.6957,40.7869,254290.0
2018-10-04 15:30:00,53.66,53.75,53.56,53.68,658198.0,40.7869,40.8553,40.7109,40.8021,658198.0
2018-10-05 09:30:00,53.88,54.07,53.68,53.91,295541.0,40.9541,41.0985,40.8021,40.9769,295541.0
2018-10-05 10:00:00,53.92,53.98,53.79,53.82,261517.0,40.9845,41.0301,40.8857,40.9085,261517.0
2018-10-05 10:30:00,53.82,53.85,53.72,53.77,165365.0,40.9085,40.9313,40.8325,40.8705,165365.0
2018-10-05 11:00:00,53.77,53.78,53.58,53.59,308720.0,40.8705,40.8781,40.7261,40.7337,308720.0
2018-10-05 11:30:00,53.6,53.63,53.47,53.52,264698.0,40.7413,40.7641,40.6425,40.6805,264698.0
2018-10-05 12:00:00,53.51,53.69,53.5,53.59,260676.0,40.6729,40.8097,40.6653,40.7337,260676.0
2018-10-05 12:30:00,53.59,53.6,53.47,53.5,227982.0,40.7337,40.7413,40.6425,40.6653,227982.0
2018-10-05 13:00:00,53.49,53.52,53.4,53.43,305289.0,40.6577,40.6805,40.5893,40.6121,305289.0
2018-10-05 13:30:00,53.44,53.47,53.35,53.43,254254.0,40.6197,40.6425,40.5513,40.6121,254254.0
2018-10-05 14:00:00,53.42,53.44,53.29,53.3,280068.0,40.6045,40.6197,40.5057,40.5133,280068.0
2018-10-05 14:30:00,53.31,53.46,53.31,53.44,268322.0,40.5209,40.6349,40.5209,40.6197,268322.0
2018-10-05 15:00:00,53.45,53.51,53.39,53.4,228087.0,40.6273,40.6729,40.5817,40.5893,228087.0
2018-10-05 15:30:00,53.41,53.53,53.36,53.47,835639.0,40.5969,40.6881,40.5589,40.6425,835639.0
2018-10-08 09:30:00,53.45,53.75,53.37,53.61,349060.0,40.6273,40.8553,40.5665,40.7489,349060.0
2018-10-08 10:00:00,53.61,53.72,53.58,53.66,221747.0,40.7489,40.8325,40.7261,40.7869,221747.0
2018-10-08 10:30:00,53.66,53.74,53.63,53.7,189603.0,40.7869,40.8477,40.7641,40.8173,189603.0
2018-10-08 11:00:00,53.69,53.75,53.63,53.73,174990.0,40.8097,40.8553,40.7641,40.8401,174990.0
2018-10-08 11:30:00,53.72,53.84,53.62,53.65,252274.0,40.8325,40.9237,40.7565,40.7793,252274.0
2018-10-08 12:00:00,53.65,53.9,53.59,53.88,205392.0,40.7793,40.9693,40.7337,40.9541,205392.0
2018-10-08 12:30:00,53.88,53.91,53.74,53.75,197607.0,40.9541,40.9769,40.8477,40.8553,197607.0
2018-10-08 13:00:00,53.75,53.81,53.68,53.7,263031.0,40.8553,40.9009,40.8021,40.8173,263031.0
2018-10-08 13:30:00,53.7,53.79,53.67,53.75,315328.0,40.8173,40.8857,40.7945,40.8553,315328.0
2018-10-08 14:00:00,53.75,54.01,53.74,53.81,643811.0,40.8553,41.0529,40.8477,40.9009,643811.0
2018-10-08 14:30:00,53.82,53.89,53.74,53.76,282038.0,40.9085,40.9617,40.8477,40.8629,282038.0
2018-10-08 15:00:00,53.77,54.03,53.74,54.0,326724.0,40.8705,41.0681,40.8477,41.0453,326724.0
2018-10-08 15:30:00,54.0,54.06,53.92,53.93,896231.0,41.0453,41.0909,40.9845,40.9921,896231.0
2018-10-09 09:30:00,53.71,53.83,53.42,53.68,539689.0,40.8249,40.9161,40.6045,40.8021,539689.0
2018-10-09 10:00:00,53.68,53.98,53.67,53.97,546687.0,40.8021,41.0301,40.7945,41.0225,546687.0
2018-10-09 10:30:00,53.99,54.05,53.81,53.81,330308.0,41.0377,41.0833,40.9009,40.9009,330308.0
2018-10-09 11:00:00,53.81,54.02,53.79,53.99,306437.0,40.9009,41.0605,40.8857,41.0377,306437.0
2018-10-09 11:30:00,53.99,54.18,53.93,54.18,277131.0,41.0377,41.1821,40.9921,41.1821,277131.0
2018-10-09 12:00:00,54.18,54.21,54.06,54.1,269419.0,41.1821,41.2049,41.0909,41.1213,269419.0
2018-10-09 12:30:00,54.09,54.13,54.0,54.08,265495.0,41.1137,41.1441,41.0453,41.1061,265495.0
2018-10-09 13:00:00,54.08,54.13,54.02,54.11,156229.0,41.1061,41.1441,41.0605,41.1289,156229.0
2018-10-09 13:30:00,54.11,54.23,54.05,54.21,259632.0,41.1289,41.2201,41.0833,41.2049,259632.0
2018-10-09 14:00:00,54.21,54.23,54.13,54.14,219989.0,41.2049,41.2201,41.1441,41.1517,219989.0
2018-10-09 14:30:00,54.14,54.17,54.09,54.11,153577.0,41.1517,41.1745,41.1137,41.1289,153577.0
2018-10-09 15:00:00,54.11,54.13,54.01,54.05,187824.0,41.1289,41.1441,41.0529,41.0833,187824.0
2018-10-09 15:30:00,54.04,54.06,53.93,53.95,737231.0,41.0757,41.0909,40.9921,41.0073,737231.0
2018-10-10 09:30:00,54.16,54.49,53.99,54.39,755742.0,41.1669,41.4178,41.0377,41.3418,755742.0
2018-10-10 10:00:00,54.38,54.62,54.21,54.6,563960.0,41.3342,41.5166,41.2049,41.5014,563960.0
2018-10-10 10:30:00,54.59,54.66,54.45,54.62,531805.0,41.4938,41.547,41.3874,41.5166,531805.0
2018-10-10 11:00:00,54.62,54.64,54.3,54.49,501294.0,41.5166,41.5318,41.2734,41.4178,501294.0
2018-10-10 11:30:00,54.48,54.51,54.32,54.33,607823.0,41.4102,41.433,41.2886,41.2962,607823.0
2018-10-10 12:00:00,54.33,54.39,54.22,54.23,320464.0,41.2962,41.3418,41.2125,41.2201,320464.0
2018-10-10 12:30:00,54.23,54.38,54.21,54.28,325031.0,41.2201,41.3342,41.2049,41.2582,325031.0
2018-10-10 13:00:00,54.28,54.4,54.14,54.3,237424.0,41.2582,41.3494,41.1517,41.2734,237424.0
2018-10-10 13:30:00,54.3,54.4,54.22,54.31,414789.0,41.2734,41.3494,41.2125,41.281,414789.0
2018-10-10 14:00:00,54.31,54.32,53.99,54.04,507275.0,41.281,41.2886,41.0377,41.0757,507275.0
2018-10-10 14:30:00,54.03,54.05,53.82,53.89,426777.0,41.0681,41.0833,40.9085,40.9617,426777.0
2018-10-10 15:00:00,53.89,53.9,53.65,53.89,576856.0,40.9617,40.9693,40.7793,40.9617,576856.0
2018-10-10 15:30:00,53.89,53.89,53.31,53.33,1514262.0,40.9617,40.9617,40.5209,40.5361,1514262.0
2018-10-11 09:30:00,53.32,53.32,52.79,52.95,922843.0,40.5285,40.5285,40.1256,40.2472,922843.0
2018-10-11 10:00:00,52.95,53.08,52.72,52.88,782961.0,40.2472,40.346,40.0724,40.194,782961.0
2018-10-11 10:30:00,52.87,52.95,52.55,52.55,576461.0,40.1864,40.2472,39.9432,39.9432,576461.0
2018-10-11 11:00:00,52.56,52.61,52.2,52.41,646706.0,39.9508,39.9888,39.6771,39.8368,646706.0
2018-10-11 11:30:00,52.41,52.63,52.27,52.55,714132.0,39.8368,40.004,39.7304,39.9432,714132.0
2018-10-11 12:00:00,52.55,52.87,52.47,52.72,474486.0,39.9432,40.1864,39.8824,40.0724,474486.0
2018-10-11 12:30:00,52.72,52.8,52.57,52.58,443794.0,40.0724,40.1332,39.9584,39.966,443794.0
2018-10-11 13:00:00,52.57,52.71,52.45,52.58,405573.0,39.9584,40.0648,39.8672,39.966,405573.0
2018-10-11 13:30:00,52.58,52.63,52.34,52.55,436006.0,39.966,40.004,39.7836,39.9432,436006.0
2018-10-11 14:00:00,52.55,52.61,52.32,52.35,432609.0,39.9432,39.9888,39.7684,39.7912,432609.0
2018-10-11 14:30:00,52.35,52.35,51.65,52.0,1450774.0,39.7912,39.7912,39.2591,39.5251,1450774.0
2018-10-11 15:00:00,52.0,52.47,51.87,52.27,1435003.0,39.5251,39.8824,39.4263,39.7304,1435003.0
2018-10-11 15:30:00,52.26,52.37,51.77,51.82,2495119.0,39.7228,39.8064,39.3503,39.3883,2495119.0
2018-10-12 09:30:00,52.36,52.43,51.62,51.63,961495.0,39.7988,39.852,39.2363,39.2439,961495.0
2018-10-12 10:00:00,51.63,51.63,50.72,50.77,1746659.0,39.2439,39.2439,38.5522,38.5902,1746659.0
2018-10-12 10:30:00,50.77,51.23,50.76,50.97,638712.0,38.5902,38.9399,38.5826,38.7422,638712.0
2018-10-12 11:00:00,50.97,51.02,50.7,50.73,695145.0,38.7422,38.7802,38.537,38.5598,695145.0
2018-10-12 11:30:00,50.73,50.83,50.5,50.73,686663.0,38.5598,38.6358,38.385,38.5598,686663.0
2018-10-12 12:00:00,50.73,50.74,50.52,50.57,377519.0,38.5598,38.5674,38.4002,38.4382,377519.0
2018-10-12 12:30:00,50.57,50.6,50.07,50.12,633235.0,38.4382,38.461,38.0581,38.0961,633235.0
2018-10-12 13:00:00,50.11,50.38,50.04,50.17,702531.0,38.0885,38.2938,38.0353,38.1341,702531.0
2018-10-12 13:30:00,50.17,50.32,50.01,50.17,510224.0,38.1341,38.2482,38.0125,38.1341,510224.0
2018-10-12 14:00:00,50.17,50.33,50.06,50.26,631394.0,38.1341,38.2558,38.0505,38.2026,631394.0
2018-10-12 14:30:00,50.25,50.29,50.02,50.29,635789.0,38.195,38.2254,38.0201,38.2254,635789.0
2018-10-12 15:00:00,50.29,50.77,50.16,50.75,802679.0,38.2254,38.5902,38.1265,38.575,802679.0
2018-10-12 15:30:00,50.76,51.0,50.66,50.79,1467382.0,38.5826,38.765,38.5066,38.6054,1467382.0
2018-10-15 09:30:00,50.79,51.09,50.59,50.77,557623.0,38.6054,38.8334,38.4534,38.5902,557623.0
2018-10-15 10:00:00,50.78,50.86,50.62,50.75,406546.0,38.5978,38.6586,38.4762,38.575,406546.0
2018-10-15 10:30:00,50.74,50.87,50.68,50.79,327377.0,38.5674,38.6662,38.5218,38.6054,327377.0
2018-10-15 11:00:00,50.79,50.88,50.61,50.84,375542.0,38.6054,38.6738,38.4686,38.6434,375542.0
2018-10-15 11:30:00,50.85,50.92,50.71,50.73,241360.0,38.651,38.7042,38.5446,38.5598,241360.0
2018-10-15 12:00:00,50.73,50.75,50.54,50.58,274558.0,38.5598,38.575,38.4154,38.4458,274558.0
2018-10-15 12:30:00,50.59,50.7,50.58,50.61,208575.0,38.4534,38.537,38.4458,38.4686,208575.0
2018-10-15 13:00:00,50.62,50.85,50.62,50.75,142277.0,38.4762,38.651,38.4762,38.575,142277.0
2018-10-15 13:30:00,50.75,50.91,50.75,50.88,249539.0,38.575,38.6966,38.575,38.6738,249539.0
2018-10-15 14:00:00,50.88,50.89,50.66,50.66,380697.0,38.6738,38.6814,38.5066,38.5066,380697.0
2018-10-15 14:30:00,50.66,51.05,50.66,51.0,330484.0,38.5066,38.803,38.5066,38.765,330484.0
2018-10-15 15:00:00,51.01,51.06,50.72,50.76,383902.0,38.7726,38.8106,38.5522,38.5826,383902.0
2018-10-15 15:30:00,50.75,50.78,50.51,50.52,805377.0,38.575,38.5978,38.3926,38.4002,805377.0
2018-10-16 09:30:00,50.8,50.9,50.22,50.38,698019.0,38.613,38.689,38.1722,38.2938,698019.0
2018-10-16 10:00:00,50.38,50.59,50.37,50.55,563235.0,38.2938,38.4534,38.2862,38.423,563235.0
2018-10-16 10:30:00,50.55,50.67,50.47,50.64,487170.0,38.423,38.5142,38.3622,38.4914,487170.0
2018-10-16 11:00:00,50.64,50.69,50.55,50.68,245559.0,38.4914,38.5294,38.423,38.5218,245559.0
2018-10-16 11:30:00,50.68,50.71,50.56,50.65,321865.0,38.5218,38.5446,38.4306,38.499,321865.0
2018-10-16 12:00:00,50.65,50.74,50.55,50.6,404074.0,38.499,38.5674,38.423,38.461,404074.0
2018-10-16 12:30:00,50.59,50.76,50.54,50.66,538227.0,38.4534,38.5826,38.4154,38.5066,538227.0
2018-10-16 13:00:00,50.66,50.73,50.59,50.73,303087.0,38.5066,38.5598,38.4534,38.5598,303087.0
2018-10-16 13:30:00,50.73,50.84,50.72,50.79,305578.0,38.5598,38.6434,38.5522,38.6054,305578.0
2018-10-16 14:00:00,50.79,50.94,50.79,50.93,427292.0,38.6054,38.7194,38.6054,38.7118,427292.0
2018-10-16 14:30:00,50.94,50.99,50.88,50.9,424241.0,38.7194,38.7574,38.6738,38.689,424241.0
2018-10-16 15:00:00,50.9,50.93,50.75,50.75,517692.0,38.689,38.7118,38.575,38.575,517692.0
2018-10-16 15:30:00,50.75,51.06,50.72,50.97,1688726.0,38.575,38.8106,38.5522,38.7422,1688726.0
2018-10-17 09:30:00,50.81,52.02,50.52,52.02,872399.0,38.6206,39.5403,38.4002,39.5403,872399.0
2018-10-17 10:00:00,52.01,52.06,51.67,51.88,494754.0,39.5327,39.5707,39.2743,39.4339,494754.0
2018-10-17 10:30:00,51.87,51.88,51.61,51.78,890379.0,39.4263,39.4339,39.2287,39.3579,890379.0
2018-10-17 11:00:00,51.77,52.3,51.68,52.29,615272.0,39.3503,39.7532,39.2819,39.7456,615272.0
2018-10-17 11:30:00,52.29,52.42,52.15,52.37,611635.0,39.7456,39.8444,39.6391,39.8064,611635.0
2018-10-17 12:00:00,52.38,52.87,52.33,52.84,507924.0,39.814,40.1864,39.776,40.1636,507924.0
2018-10-17 12:30:00,52.83,53.06,52.67,53.03,538338.0,40.156,40.3308,40.0344,40.308,538338.0
2018-10-17 13:00:00,53.03,53.04,52.73,52.74,358669.0,40.308,40.3156,40.08,40.0876,358669.0
2018-10-17 13:30:00,52.73,52.83,52.5,52.72,602063.0,40.08,40.156,39.9052,40.0724,602063.0
2018-10-17 14:00:00,52.72,52.81,52.5,52.51,534781.0,40.0724,40.1408,39.9052,39.9128,534781.0
2018-10-17 14:30:00,52.52,52.79,52.43,52.73,586327.0,39.9204,40.1256,39.852,40.08,586327.0
2018-10-17 15:00:00,52.73,52.78,52.61,52.65,552738.0,40.08,40.118,39.9888,40.0192,552738.0
2018-10-17 15:30:00,52.66,52.95,52.34,52.9,2132840.0,40.0268,40.2472,39.7836,40.2092,2132840.0
2018-10-18 09:30:00,53.32,53.34,52.81,52.99,911271.0,40.5285,40.5437,40.1408,40.2776,911271.0
2018-10-18 10:00:00,52.99,53.24,52.8,53.23,766021.0,40.2776,40.4676,40.1332,40.46,766021.0
2018-10-18 10:30:00,53.23,53.41,53.07,53.12,563002.0,40.46,40.5969,40.3384,40.3764,563002.0
2018-10-18 11:00:00,53.12,53.15,52.89,52.91,568576.0,40.3764,40.3992,40.2016,40.2168,568576.0
2018-10-18 11:30:00,52.91,52.93,52.4,52.53,726417.0,40.2168,40.232,39.8292,39.928,726417.0
2018-10-18 12:00:00,52.54,52.77,52.45,52.68,487302.0,39.9356,40.1104,39.8672,40.042,487302.0
2018-10-18 12:30:00,52.68,52.85,52.58,52.8,322102.0,40.042,40.1712,39.966,40.1332,322102.0
2018-10-18 13:00:00,52.8,52.88,52.6,52.6,572339.0,40.1332,40.194,39.9812,39.9812,572339.0
2018-10-18 13:30:00,52.6,52.66,52.32,52.33,541916.0,39.9812,40.0268,39.7684,39.776,541916.0
2018-10-18 14:00:00,52.32,52.41,52.18,52.25,590932.0,39.7684,39.8368,39.6619,39.7152,590932.0
2018-10-18 14:30:00,52.24,52.35,52.1,52.14,619912.0,39.7076,39.7912,39.6011,39.6315,619912.0
2018-10-18 15:00:00,52.14,52.23,52.03,52.17,757158.0,39.6315,39.7,39.5479,39.6543,757158.0
2018-10-18 15:30:00,52.16,52.36,52.02,52.13,1817081.0,39.6467,39.7988,39.5403,39.6239,1817081.0
2018-10-19 09:30:00,51.93,52.32,51.81,52.3,1056035.0,39.4719,39.7684,39.3807,39.7532,1056035.0
2018-10-19 10:00:00,52.3,52.52,52.23,52.42,623654.0,39.7532,39.9204,39.7,39.8444,623654.0
2018-10-19 10:30:00,52.41,52.6,52.31,52.57,460176.0,39.8368,39.9812,39.7608,39.9584,460176.0
2018-10-19 11:00:00,52.57,52.6,52.46,52.53,338540.0,39.9584,39.9812,39.8748,39.928,338540.0
2018-10-19 11:30:00,52.53,52.72,52.45,52.7,310949.0,39.928,40.0724,39.8672,40.0572,310949.0
2018-10-19 12:00:00,52.7,52.76,52.56,52.57,301555.0,40.0572,40.1028,39.9508,39.9584,301555.0
2018-10-19 12:30:00,52.57,52.62,52.46,52.46,300301.0,39.9584,39.9964,39.8748,39.8748,300301.0
2018-10-19 13:00:00,52.45,52.7,52.36,52.65,263226.0,39.8672,40.0572,39.7988,40.0192,263226.0
2018-10-19 13:30:00,52.65,52.69,52.56,52.61,227490.0,40.0192,40.0496,39.9508,39.9888,227490.0
2018-10-19 14:00:00,52.61,52.61,52.38,52.53,301998.0,39.9888,39.9888,39.814,39.928,301998.0
2018-10-19 14:30:00,52.53,52.59,52.47,52.58,329945.0,39.928,39.9736,39.8824,39.966,329945.0
2018-10-19 15:00:00,52.58,52.72,52.47,52.71,421478.0,39.966,40.0724,39.8824,40.0648,421478.0
2018-10-19 15:30:00,52.7,52.73,52.47,52.49,1138324.0,40.0572,40.08,39.8824,39.8976,1138324.0
2018-10-22 09:30:00,52.61,52.65,51.88,52.05,575656.0,39.9888,40.0192,39.4339,39.5631,575656.0
2018-10-22 10:00:00,52.04,52.05,51.69,51.8,553040.0,39.5555,39.5631,39.2895,39.3731,553040.0
2018-10-22 10:30:00,51.79,52.04,51.78,52.01,616405.0,39.3655,39.5555,39.3579,39.5327,616405.0
2018-10-22 11:00:00,52.0,52.0,51.79,51.86,455360.0,39.5251,39.5251,39.3655,39.4187,455360.0
2018-10-22 11:30:00,51.85,51.88,51.56,51.62,403391.0,39.4111,39.4339,39.1907,39.2363,403391.0
2018-10-22 12:00:00,51.62,51.7,51.44,51.5,443992.0,39.2363,39.2971,39.0995,39.1451,443992.0
2018-10-22 12:30:00,51.5,51.54,51.36,51.51,643238.0,39.1451,39.1755,39.0387,39.1527,643238.0
2018-10-22 13:00:00,51.5,51.56,51.48,51.52,416378.0,39.1451,39.1907,39.1299,39.1603,416378.0
2018-10-22 13:30:00,51.53,51.65,51.43,51.46,411656.0,39.1679,39.2591,39.0919,39.1147,411656.0
2018-10-22 14:00:00,51.46,51.5,51.38,51.38,428444.0,39.1147,39.1451,39.0539,39.0539,428444.0
2018-10-22 14:30:00,51.38,51.46,51.29,51.38,500527.0,39.0539,39.1147,38.9855,39.0539,500527.0
2018-10-22 15:00:00,51.37,51.5,51.34,51.47,628711.0,39.0463,39.1451,39.0235,39.1223,628711.0
2018-10-22 15:30:00,51.47,51.56,51.36,51.42,1632282.0,39.1223,39.1907,39.0387,39.0843,1632282.0
2018-10-23 09:30:00,50.73,51.15,50.69,51.03,1118578.0,38.5598,38.879,38.5294,38.7878,1118578.0
2018-10-23 10:00:00,51.02,51.14,50.73,50.89,687434.0,38.7802,38.8714,38.5598,38.6814,687434.0
2018-10-23 10:30:00,50.89,51.34,50.58,51.3,697317.0,38.6814,39.0235,38.4458,38.9931,697317.0
2018-10-23 11:00:00,51.3,51.62,51.22,51.5,528457.0,38.9931,39.2363,38.9323,39.1451,528457.0
2018-10-23 11:30:00,51.49,51.55,51.15,51.15,465732.0,39.1375,39.1831,38.879,38.879,465732.0
2018-10-23 12:00:00,51.14,51.39,51.13,51.29,356163.0,38.8714,39.0615,38.8638,38.9855,356163.0
2018-10-23 12:30:00,51.29,51.35,51.17,51.28,329274.0,38.9855,39.0311,38.8942,38.9779,329274.0
2018-10-23 13:00:00,51.27,51.52,51.25,51.41,359994.0,38.9703,39.1603,38.9551,39.0767,359994.0
2018-10-23 13:30:00,51.42,51.47,51.09,51.13,408608.0,39.0843,39.1223,38.8334,38.8638,408608.0
2018-10-23 14:00:00,51.13,51.55,51.13,51.48,378103.0,38.8638,39.1831,38.8638,39.1299,378103.0
2018-10-23 14:30:00,51.48,51.77,51.46,51.7,352326.0,39.1299,39.3503,39.1147,39.2971,352326.0
2018-10-23 15:00:00,51.69,51.74,51.53,51.57,525963.0,39.2895,39.3275,39.1679,39.1983,525963.0
2018-10-23 15:30:00,51.57,51.67,51.33,51.37,1156721.0,39.1983,39.2743,39.0159,39.0463,1156721.0
2018-10-24 09:30:00,51.19,51.3,50.89,51.15,487394.0,38.9094,38.9931,38.6814,38.879,487394.0
2018-10-24 10:00:00,51.16,51.24,51.0,51.16,413692.0,38.8866,38.9475,38.765,38.8866,413692.0
2018-10-24 10:30:00,51.16,51.27,50.83,50.84,623276.0,38.8866,38.9703,38.6358,38.6434,623276.0
2018-10-24 11:00:00,50.84,50.87,50.54,50.55,1048977.0,38.6434,38.6662,38.4154,38.423,1048977.0
2018-10-24 11:30:00,50.55,50.88,50.54,50.83,471222.0,38.423,38.6738,38.4154,38.6358,471222.0
2018-10-24 12:00:00,50.82,50.87,50.71,50.79,285473.0,38.6282,38.6662,38.5446,38.6054,285473.0
2018-10-24 12:30:00,50.79,50.81,50.58,50.62,352431.0,38.6054,38.6206,38.4458,38.4762,352431.0
2018-10-24 13:00:00,50.62,50.66,50.47,50.51,434518.0,38.4762,38.5066,38.3622,38.3926,434518.0
2018-10-24 13:30:00,50.51,50.72,50.4,50.61,486538.0,38.3926,38.5522,38.309,38.4686,486538.0
2018-10-24 14:00:00,50.61,50.91,50.48,50.89,537336.0,38.4686,38.6966,38.3698,38.6814,537336.0
2018-10-24 14:30:00,50.9,50.99,50.65,50.73,436831.0,38.689,38.7574,38.499,38.5598,436831.0
2018-10-24 15:00:00,50.73,50.73,50.43,50.45,519437.0,38.5598,38.5598,38.3318,38.347,519437.0
2018-10-24 15:30:00,50.44,50.65,50.18,50.29,1646827.0,38.3394,38.499,38.1417,38.2254,1646827.0
2018-10-25 09:30:00,50.7,51.12,50.51,50.97,656536.0,38.537,38.8562,38.3926,38.7422,656536.0
2018-10-25 10:00:00,50.96,51.1,50.82,50.96,480793.0,38.7346,38.841,38.6282,38.7346,480793.0
2018-10-25 10:30:00,50.96,51.16,50.87,51.06,454406.0,38.7346,38.8866,38.6662,38.8106,454406.0
2018-10-25 11:00:00,51.06,51.35,50.87,51.35,464446.0,38.8106,39.0311,38.6662,39.0311,464446.0
2018-10-25 11:30:00,51.35,51.39,51.18,51.28,370346.0,39.0311,39.0615,38.9018,38.9779,370346.0
2018-10-25 12:00:00,51.29,51.38,51.15,51.16,314752.0,38.9855,39.0539,38.879,38.8866,314752.0
2018-10-25 12:30:00,51.16,51.36,51.13,51.36,259979.0,38.8866,39.0387,38.8638,39.0387,259979.0
2018-10-25 13:00:00,51.37,51.41,51.15,51.39,252421.0,39.0463,39.0767,38.879,39.0615,252421.0
2018-10-25 13:30:00,51.4,51.55,51.35,51.38,281427.0,39.0691,39.1831,39.0311,39.0539,281427.0
2018-10-25 14:00:00,51.37,51.55,51.32,51.52,395174.0,39.0463,39.1831,39.0083,39.1603,395174.0
2018-10-25 14:30:00,51.52,51.72,51.49,51.68,447905.0,39.1603,39.3123,39.1375,39.2819,447905.0
2018-10-25 15:00:00,51.69,51.78,51.58,51.66,607989.0,39.2895,39.3579,39.2059,39.2667,607989.0
2018-10-25 15:30:00,51.66,51.69,51.16,51.27,1161874.0,39.2667,39.2895,38.8866,38.9703,1161874.0
2018-10-26 09:30:00,50.75,51.06,50.68,50.87,631215.0,38.575,38.8106,38.5218,38.6662,631215.0
2018-10-26 10:00:00,50.87,50.9,50.5,50.73,597266.0,38.6662,38.689,38.385,38.5598,597266.0
2018-10-26 10:30:00,50.73,50.73,50.29,50.31,577193.0,38.5598,38.5598,38.2254,38.2406,577193.0
2018-10-26 11:00:00,50.31,50.87,50.29,50.83,523170.0,38.2406,38.6662,38.2254,38.6358,523170.0
2018-10-26 11:30:00,50.83,51.04,50.65,50.67,522076.0,38.6358,38.7954,38.499,38.5142,522076.0
2018-10-26 12:00:00,50.67,50.97,50.62,50.93,416000.0,38.5142,38.7422,38.4762,38.7118,416000.0
2018-10-26 12:30:00,50.92,51.12,50.87,50.95,534559.0,38.7042,38.8562,38.6662,38.727,534559.0
2018-10-26 13:00:00,50.95,51.17,50.92,50.95,369488.0,38.727,38.8942,38.7042,38.727,369488.0
2018-10-26 13:30:00,50.94,51.15,50.83,51.13,373648.0,38.7194,38.879,38.6358,38.8638,373648.0
2018-10-26 14:00:00,51.13,51.2,50.8,50.95,520348.0,38.8638,38.917,38.613,38.727,520348.0
2018-10-26 14:30:00,50.94,51.17,50.65,50.72,568710.0,38.7194,38.8942,38.499,38.5522,568710.0
2018-10-26 15:00:00,50.72,51.06,50.59,50.96,882240.0,38.5522,38.8106,38.4534,38.7346,882240.0
2018-10-26 15:30:00,50.95,51.21,50.76,50.89,1648242.0,38.727,38.9246,38.5826,38.6814,1648242.0
2018-10-29 09:30:00,51.52,51.87,51.47,51.87,523446.0,39.1603,39.4263,39.1223,39.4263,523446.0
2018-10-29 10:00:00,51.87,52.15,51.87,52.11,362345.0,39.4263,39.6391,39.4263,39.6087,362345.0
2018-10-29 10:30:00,52.12,52.28,52.0,52.24,417953.0,39.6163,39.738,39.5251,39.7076,417953.0
2018-10-29 11:00:00,52.25,52.29,51.93,52.08,349331.0,39.7152,39.7456,39.4719,39.5859,349331.0
2018-10-29 11:30:00,52.09,52.33,52.08,52.09,240164.0,39.5935,39.776,39.5859,39.5935,240164.0
2018-10-29 12:00:00,52.09,52.23,52.02,52.23,364763.0,39.5935,39.7,39.5403,39.7,364763.0
2018-10-29 12:30:00,52.22,52.43,52.18,52.32,346221.0,39.6923,39.852,39.6619,39.7684,346221.0
2018-10-29 13:00:00,52.31,52.49,52.28,52.28,324201.0,39.7608,39.8976,39.738,39.738,324201.0
2018-10-29 13:30:00,52.28,52.43,52.23,52.23,397222.0,39.738,39.852,39.7,39.7,397222.0
2018-10-29 14:00:00,52.23,52.28,52.1,52.16,709867.0,39.7,39.738,39.6011,39.6467,709867.0
2018-10-29 14:30:00,52.15,52.23,51.94,51.99,556403.0,39.6391,39.7,39.4795,39.5175,556403.0
2018-10-29 15:00:00,51.99,51.99,51.45,51.61,979979.0,39.5175,39.5175,39.1071,39.2287,979979.0
2018-10-29 15:30:00,51.61,51.71,51.14,51.57,2673296.0,39.2287,39.3047,38.8714,39.1983,2673296.0
2018-10-30 09:30:00,51.95,52.32,51.73,52.27,892751.0,39.4871,39.7684,39.3199,39.7304,892751.0
2018-10-30 10:00:00,52.27,52.41,52.05,52.06,736546.0,39.7304,39.8368,39.5631,39.5707,736546.0
2018-10-30 10:30:00,52.07,52.08,51.87,51.94,622442.0,39.5783,39.5859,39.4263,39.4795,622442.0
2018-10-30 11:00:00,51.94,51.94,51.53,51.85,482803.0,39.4795,39.4795,39.1679,39.4111,482803.0
2018-10-30 11:30:00,51.85,52.04,51.78,51.81,440395.0,39.4111,39.5555,39.3579,39.3807,440395.0
2018-10-30 12:00:00,51.82,52.04,51.82,52.02,350816.0,39.3883,39.5555,39.3883,39.5403,350816.0
2018-10-30 12:30:00,52.01,52.02,51.72,51.73,392585.0,39.5327,39.5403,39.3123,39.3199,392585.0
2018-10-30 13:00:00,51.73,51.95,51.7,51.84,378614.0,39.3199,39.4871,39.2971,39.4035,378614.0
2018-10-30 13:30:00,51.83,52.14,51.82,52.12,363673.0,39.3959,39.6315,39.3883,39.6163,363673.0
2018-10-30 14:00:00,52.13,52.17,51.91,51.95,456559.0,39.6239,39.6543,39.4567,39.4871,456559.0
2018-10-30 14:30:00,51.95,52.21,51.9,52.16,483384.0,39.4871,39.6847,39.4491,39.6467,483384.0
2018-10-30 15:00:00,52.15,52.35,51.97,52.3,763286.0,39.6391,39.7912,39.5023,39.7532,763286.0
2018-10-30 15:30:00,52.3,52.4,52.21,52.33,1737825.0,39.7532,39.8292,39.6847,39.776,1737825.0
2018-10-31 09:30:00,52.66,52.88,52.62,52.67,910144.0,40.0268,40.194,39.9964,40.0344,910144.0
2018-10-31 10:00:00,52.67,52.85,52.44,52.8,1154016.0,40.0344,40.1712,39.8596,40.1332,1154016.0
2018-10-31 10:30:00,52.79,52.88,52.69,52.71,731800.0,40.1256,40.194,40.0496,40.0648,731800.0
2018-10-31 11:00:00,52.71,52.84,52.59,52.76,545996.0,40.0648,40.1636,39.9736,40.1028,545996.0
2018-10-31 11:30:00,52.76,52.85,52.69,52.71,536757.0,40.1028,40.1712,40.0496,40.0648,536757.0
2018-10-31 12:00:00,52.71,52.73,52.5,52.66,295141.0,40.0648,40.08,39.9052,40.0268,295141.0
2018-10-31 12:30:00,52.67,52.8,52.61,52.76,391190.0,40.0344,40.1332,39.9888,40.1028,391190.0
2018-10-31 13:00:00,52.76,52.85,52.63,52.64,462160.0,40.1028,40.1712,40.004,40.0116,462160.0
2018-10-31 13:30:00,52.64,52.74,52.52,52.63,1034485.0,40.0116,40.0876,39.9204,40.004,1034485.0
2018-10-31 14:00:00,52.63,52.84,52.56,52.73,579224.0,40.004,40.1636,39.9508,40.08,579224.0
2018-10-31 14:30:00,52.73,52.79,52.62,52.77,430322.0,40.08,40.1256,39.9964,40.1104,430322.0
2018-10-31 15:00:00,52.78,52.87,52.59,52.65,585811.0,40.118,40.1864,39.9736,40.0192,585811.0
2018-10-31 15:30:00,52.64,52.66,52.2,52.26,1691157.0,40.0116,40.0268,39.6771,39.7228,1691157.0
2018-11-01 09:30:00,52.39,52.5,52.13,52.34,981804.0,39.8216,39.9052,39.6239,39.7836,981804.0
2018-11-01 10:00:00,52.33,52.38,52.13,52.35,714672.0,39.776,39.814,39.6239,39.7912,714672.0
2018-11-01 10:30:00,52.36,52.63,52.35,52.58,641045.0,39.7988,40.004,39.7912,39.966,641045.0
2018-11-01 11:00:00,52.58,52.61,52.19,52.3,530342.0,39.966,39.9888,39.6695,39.7532,530342.0
2018-11-01 11:30:00,52.29,52.43,52.27,52.29,547659.0,39.7456,39.852,39.7304,39.7456,547659.0
2018-11-01 12:00:00,52.28,52.33,52.19,52.23,292759.0,39.738,39.776,39.6695,39.7,292759.0
2018-11-01 12:30:00,52.24,52.28,52.18,52.26,347951.0,39.7076,39.738,39.6619,39.7228,347951.0
2018-11-01 13:00:00,52.25,52.27,52.15,52.22,300170.0,39.7152,39.7304,39.6391,39.6923,300170.0
2018-11-01 13:30:00,52.23,52.25,52.13,52.2,304242.0,39.7,39.7152,39.6239,39.6771,304242.0
2018-11-01 14:00:00,52.2,52.23,52.08,52.12,321853.0,39.6771,39.7,39.5859,39.6163,321853.0
2018-11-01 14:30:00,52.13,52.29,52.02,52.25,377603.0,39.6239,39.7456,39.5403,39.7152,377603.0
2018-11-01 15:00:00,52.25,52.28,52.16,52.19,514530.0,39.7152,39.738,39.6467,39.6695,514530.0
2018-11-01 15:30:00,52.18,52.2,52.01,52.12,1657524.0,39.6619,39.6771,39.5327,39.6163,1657524.0
2018-11-02 09:30:00,52.43,52.75,52.42,52.62,808508.0,39.852,40.0952,39.8444,39.9964,808508.0
2018-11-02 10:00:00,52.62,52.77,52.42,52.43,590886.0,39.9964,40.1104,39.8444,39.852,590886.0
2018-11-02 10:30:00,52.42,52.49,52.17,52.25,585115.0,39.8444,39.8976,39.6543,39.7152,585115.0
2018-11-02 11:00:00,52.25,52.27,51.98,52.06,444934.0,39.7152,39.7304,39.5099,39.5707,444934.0
2018-11-02 11:30:00,52.06,52.11,51.81,51.94,368788.0,39.5707,39.6087,39.3807,39.4795,368788.0
2018-11-02 12:00:00,51.95,52.01,51.85,51.91,222378.0,39.4871,39.5327,39.4111,39.4567,222378.0
2018-11-02 12:30:00,51.91,51.93,51.62,51.65,325539.0,39.4567,39.4719,39.2363,39.2591,325539.0
2018-11-02 13:00:00,51.66,51.66,51.49,51.58,598995.0,39.2667,39.2667,39.1375,39.2059,598995.0
2018-11-02 13:30:00,51.58,51.82,51.56,51.7,292020.0,39.2059,39.3883,39.1907,39.2971,292020.0
2018-11-02 14:00:00,51.71,52.06,51.55,52.0,335560.0,39.3047,39.5707,39.1831,39.5251,335560.0
2018-11-02 14:30:00,52.01,52.04,51.76,51.9,418761.0,39.5327,39.5555,39.3427,39.4491,418761.0
2018-11-02 15:00:00,51.9,52.11,51.82,52.02,398898.0,39.4491,39.6087,39.3883,39.5403,398898.0
2018-11-02 15:30:00,52.01,52.13,51.94,52.05,814249.0,39.5327,39.6239,39.4795,39.5631,814249.0
2018-11-05 09:30:00,52.06,52.68,51.84,52.47,423168.0,39.5707,40.042,39.4035,39.8824,423168.0
2018-11-05 10:00:00,52.46,52.61,52.29,52.58,312421.0,39.8748,39.9888,39.7456,39.966,312421.0
2018-11-05 10:30:00,52.58,52.82,52.57,52.8,273062.0,39.966,40.1484,39.9584,40.1332,273062.0
2018-11-05 11:00:00,52.8,52.84,52.69,52.71,207394.0,40.1332,40.1636,40.0496,40.0648,207394.0
2018-11-05 11:30:00,52.71,52.74,52.56,52.7,260996.0,40.0648,40.0876,39.9508,40.0572,260996.0
2018-11-05 12:00:00,52.71,52.77,52.63,52.66,156257.0,40.0648,40.1104,40.004,40.0268,156257.0
2018-11-05 12:30:00,52.67,52.7,52.55,52.6,129857.0,40.0344,40.0572,39.9432,39.9812,129857.0
2018-11-05 13:00:00,52.59,52.6,52.47,52.54,151791.0,39.9736,39.9812,39.8824,39.9356,151791.0
2018-11-05 13:30:00,52.54,52.62,52.52,52.57,172521.0,39.9356,39.9964,39.9204,39.9584,172521.0
2018-11-05 14:00:00,52.58,52.71,52.49,52.66,239041.0,39.966,40.0648,39.8976,40.0268,239041.0
2018-11-05 14:30:00,52.66,52.67,52.55,52.6,260700.0,40.0268,40.0344,39.9432,39.9812,260700.0
2018-11-05 15:00:00,52.6,52.66,52.46,52.55,334545.0,39.9812,40.0268,39.8748,39.9432,334545.0
2018-11-05 15:30:00,52.54,52.56,52.32,52.35,1026367.0,39.9356,39.9508,39.7684,39.7912,1026367.0
2018-11-06 09:30:00,52.22,52.33,51.95,52.23,351518.0,39.6923,39.776,39.4871,39.7,351518.0
2018-11-06 10:00:00,52.23,52.26,52.07,52.22,246873.0,39.7,39.7228,39.5783,39.6923,246873.0
2018-11-06 10:30:00,52.23,52.36,52.13,52.36,422216.0,39.7,39.7988,39.6239,39.7988,422216.0
2018-11-06 11:00:00,52.37,52.46,52.33,52.45,324178.0,39.8064,39.8748,39.776,39.8672,324178.0
2018-11-06 11:30:00,52.44,52.47,52.36,52.42,216425.0,39.8596,39.8824,39.7988,39.8444,216425.0
2018-11-06 12:00:00,52.43,52.53,52.4,52.51,190401.0,39.852,39.928,39.8292,39.9128,190401.0
2018-11-06 12:30:00,52.51,52.56,52.48,52.48,217386.0,39.9128,39.9508,39.89,39.89,217386.0
2018-11-06 13:00:00,52.48,52.56,52.42,52.49,174143.0,39.89,39.9508,39.8444,39.8976,174143.0
2018-11-06 13:30:00,52.49,52.6,52.45,52.59,210044.0,39.8976,39.9812,39.8672,39.9736,210044.0
2018-11-06 14:00:00,52.59,52.59,52.41,52.43,160704.0,39.9736,39.9736,39.8368,39.852,160704.0
2018-11-06 14:30:00,52.43,52.49,52.39,52.42,145670.0,39.852,39.8976,39.8216,39.8444,145670.0
2018-11-06 15:00:00,52.42,52.48,52.38,52.4,204168.0,39.8444,39.89,39.814,39.8292,204168.0
2018-11-06 15:30:00,52.41,52.66,52.37,52.63,784116.0,39.8368,40.0268,39.8064,40.004,784116.0
2018-11-07 09:30:00,52.77,52.93,52.11,52.11,588868.0,40.1104,40.232,39.6087,39.6087,588868.0
2018-11-07 10:00:00,52.12,52.15,51.8,51.96,380519.0,39.6163,39.6391,39.3731,39.4947,380519.0
2018-11-07 10:30:00,51.95,52.21,51.93,52.03,288959.0,39.4871,39.6847,39.4719,39.5479,288959.0
2018-11-07 11:00:00,52.02,52.05,51.8,51.82,333594.0,39.5403,39.5631,39.3731,39.3883,333594.0
2018-11-07 11:30:00,51.83,52.12,51.82,52.07,360328.0,39.3959,39.6163,39.3883,39.5783,360328.0
2018-11-07 12:00:00,52.08,52.25,52.07,52.11,280775.0,39.5859,39.7152,39.5783,39.6087,280775.0
2018-11-07 12:30:00,52.1,52.26,52.0,52.24,317607.0,39.6011,39.7228,39.5251,39.7076,317607.0
2018-11-07 13:00:00,52.25,52.32,52.2,52.31,175094.0,39.7152,39.7684,39.6771,39.7608,175094.0
2018-11-07 13:30:00,52.32,52.34,52.19,52.21,164273.0,39.7684,39.7836,39.6695,39.6847,164273.0
2018-11-07 14:00:00,52.2,52.41,52.19,52.41,262439.0,39.6771,39.8368,39.6695,39.8368,262439.0
2018-11-07 14:30:00,52.41,52.51,52.36,52.51,276009.0,39.8368,39.9128,39.7988,39.9128,276009.0
2018-11-07 15:00:00,52.51,52.62,52.48,52.59,416194.0,39.9128,39.9964,39.89,39.9736,416194.0
2018-11-07 15:30:00,52.59,52.63,52.37,52.56,978839.0,39.9736,40.004,39.8064,39.9508,978839.0
2018-11-08 09:30:00,52.31,52.88,52.27,52.88,311521.0,39.7608,40.194,39.7304,40.194,311521.0
2018-11-08 10:00:00,52.86,52.87,52.72,52.76,220381.0,40.1788,40.1864,40.0724,40.1028,220381.0
2018-11-08 10:30:00,52.75,52.92,52.72,52.91,271154.0,40.0952,40.2244,40.0724,40.2168,271154.0
2018-11-08 11:00:00,52.91,53.06,52.87,53.03,408291.0,40.2168,40.3308,40.1864,40.308,408291.0
2018-11-08 11:30:00,53.03,53.23,53.03,53.14,157157.0,40.308,40.46,40.308,40.3916,157157.0
2018-11-08 12:00:00,53.14,53.25,53.07,53.2,121182.0,40.3916,40.4753,40.3384,40.4372,121182.0
2018-11-08 12:30:00,53.19,53.21,53.11,53.12,131521.0,40.4296,40.4448,40.3688,40.3764,131521.0
2018-11-08 13:00:00,53.11,53.19,53.04,53.04,131234.0,40.3688,40.4296,40.3156,40.3156,131234.0
2018-11-08 13:30:00,53.04,53.1,53.0,53.03,120871.0,40.3156,40.3612,40.2852,40.308,120871.0
2018-11-08 14:00:00,53.03,53.08,52.86,52.89,343638.0,40.308,40.346,40.1788,40.2016,343638.0
2018-11-08 14:30:00,52.88,52.88,52.67,52.86,293330.0,40.194,40.194,40.0344,40.1788,293330.0
2018-11-08 15:00:00,52.85,53.03,52.78,52.93,381432.0,40.1712,40.308,40.118,40.232,381432.0
2018-11-08 15:30:00,52.93,52.98,52.85,52.93,1015492.0,40.232,40.27,40.1712,40.232,1015492.0
2018-11-09 09:30:00,52.8,53.43,52.8,53.08,525611.0,40.1332,40.6121,40.1332,40.346,525611.0
2018-11-09 10:00:00,53.09,53.18,52.94,53.17,333144.0,40.3536,40.422,40.2396,40.4144,333144.0
2018-11-09 10:30:00,53.18,53.24,52.99,53.07,234674.0,40.422,40.4676,40.2776,40.3384,234674.0
2018-11-09 11:00:00,53.07,53.24,52.94,53.23,275966.0,40.3384,40.4676,40.2396,40.46,275966.0
2018-11-09 11:30:00,53.23,53.29,52.98,52.98,269862.0,40.46,40.5057,40.27,40.27,269862.0
2018-11-09 12:00:00,52.98,53.02,52.92,52.97,225677.0,40.27,40.3004,40.2244,40.2624,225677.0
2018-11-09 12:30:00,52.97,53.05,52.95,52.98,125972.0,40.2624,40.3232,40.2472,40.27,125972.0
2018-11-09 13:00:00,52.98,53.01,52.93,52.98,178886.0,40.27,40.2928,40.232,40.27,178886.0
2018-11-09 13:30:00,52.98,53.04,52.87,52.95,210611.0,40.27,40.3156,40.1864,40.2472,210611.0
2018-11-09 14:00:00,52.95,53.0,52.75,52.84,237450.0,40.2472,40.2852,40.0952,40.1636,237450.0
2018-11-09 14:30:00,52.83,53.17,52.82,53.02,303711.0,40.156,40.4144,40.1484,40.3004,303711.0
2018-11-09 15:00:00,53.03,53.22,52.99,53.18,362172.0,40.308,40.4524,40.2776,40.422,362172.0
2018-11-09 15:30:00,53.19,53.33,53.11,53.15,961590.0,40.4296,40.5361,40.3688,40.3992,961590.0
2018-11-12 09:30:00,53.15,53.44,53.02,53.09,529378.0,40.3992,40.6197,40.3004,40.3536,529378.0
2018-11-12 10:00:00,53.08,53.15,52.92,53.08,287180.0,40.346,40.3992,40.2244,40.346,287180.0
2018-11-12 10:30:00,53.08,53.21,53.0,53.12,398755.0,40.346,40.4448,40.2852,40.3764,398755.0
2018-11-12 11:00:00,53.13,53.16,53.0,53.01,236806.0,40.384,40.4068,40.2852,40.2928,236806.0
2018-11-12 11:30:00,53.0,53.02,52.88,53.01,261855.0,40.2852,40.3004,40.194,40.2928,261855.0
2018-11-12 12:00:00,53.0,53.11,52.97,53.01,267769.0,40.2852,40.3688,40.2624,40.2928,267769.0
2018-11-12 12:30:00,53.01,53.05,52.91,52.92,191244.0,40.2928,40.3232,40.2168,40.2244,191244.0
2018-11-12 13:00:00,52.92,52.93,52.8,52.92,133526.0,40.2244,40.232,40.1332,40.2244,133526.0
2018-11-12 13:30:00,52.93,53.14,52.89,53.12,433639.0,40.232,40.3916,40.2016,40.3764,433639.0
2018-11-12 14:00:00,53.11,53.3,53.1,53.18,344253.0,40.3688,40.5133,40.3612,40.422,344253.0
2018-11-12 14:30:00,53.18,53.26,53.04,53.08,310858.0,40.422,40.4829,40.3156,40.346,310858.0
2018-11-12 15:00:00,53.07,53.19,52.95,53.18,458988.0,40.3384,40.4296,40.2472,40.422,458988.0
2018-11-12 15:30:00,53.17,53.18,52.86,52.91,1613102.0,40.4144,40.422,40.1788,40.2168,1613102.0
2018-11-13 09:30:00,52.97,53.66,52.95,53.66,521379.0,40.2624,40.7869,40.2472,40.7869,521379.0
2018-11-13 10:00:00,53.66,53.78,53.45,53.48,500778.0,40.7869,40.8781,40.6273,40.6501,500778.0
2018-11-13 10:30:00,53.48,53.63,53.4,53.55,524072.0,40.6501,40.7641,40.5893,40.7033,524072.0
2018-11-13 11:00:00,53.55,53.89,53.51,53.8,558260.0,40.7033,40.9617,40.6729,40.8933,558260.0
2018-11-13 11:30:00,53.8,53.91,53.69,53.89,291532.0,40.8933,40.9769,40.8097,40.9617,291532.0
2018-11-13 12:00:00,53.89,53.97,53.74,53.79,245857.0,40.9617,41.0225,40.8477,40.8857,245857.0
2018-11-13 12:30:00,53.8,53.86,53.55,53.58,265342.0,40.8933,40.9389,40.7033,40.7261,265342.0
2018-11-13 13:00:00,53.59,53.64,53.48,53.54,301551.0,40.7337,40.7717,40.6501,40.6957,301551.0
2018-11-13 13:30:00,53.54,53.74,53.52,53.71,302544.0,40.6957,40.8477,40.6805,40.8249,302544.0
2018-11-13 14:00:00,53.71,53.72,53.4,53.6,385765.0,40.8249,40.8325,40.5893,40.7413,385765.0
2018-11-13 14:30:00,53.6,53.79,53.52,53.66,525755.0,40.7413,40.8857,40.6805,40.7869,525755.0
2018-11-13 15:00:00,53.67,53.79,53.59,53.69,948760.0,40.7945,40.8857,40.7337,40.8097,948760.0
2018-11-13 15:30:00,53.68,53.84,53.5,53.68,1497476.0,40.8021,40.9237,40.6653,40.8021,1497476.0
2018-11-14 09:30:00,53.99,54.54,53.98,54.5,843273.0,41.0377,41.4558,41.0301,41.4254,843273.0
2018-11-14 10:00:00,54.5,54.54,54.29,54.33,590045.0,41.4254,41.4558,41.2658,41.2962,590045.0
2018-11-14 10:30:00,54.33,54.51,54.25,54.39,814783.0,41.2962,41.433,41.2353,41.3418,814783.0
2018-11-14 11:00:00,54.39,54.41,53.86,53.99,928188.0,41.3418,41.357,40.9389,41.0377,928188.0
2018-11-14 11:30:00,53.99,54.12,53.73,54.1,910134.0,41.0377,41.1365,40.8401,41.1213,910134.0
2018-11-14 12:00:00,54.09,54.15,53.83,53.94,530193.0,41.1137,41.1593,40.9161,40.9997,530193.0
2018-11-14 12:30:00,53.93,53.94,53.68,53.69,849053.0,40.9921,40.9997,40.8021,40.8097,849053.0
2018-11-14 13:00:00,53.69,53.71,53.45,53.56,624555.0,40.8097,40.8249,40.6273,40.7109,624555.0
2018-11-14 13:30:00,53.55,53.58,53.26,53.46,404417.0,40.7033,40.7261,40.4829,40.6349,404417.0
2018-11-14 14:00:00,53.45,53.81,53.38,53.64,666506.0,40.6273,40.9009,40.5741,40.7717,666506.0
2018-11-14 14:30:00,53.63,54.0,53.58,53.98,582616.0,40.7641,41.0453,40.7261,41.0301,582616.0
2018-11-14 15:00:00,53.98,54.23,53.93,54.16,627610.0,41.0301,41.2201,40.9921,41.1669,627610.0
2018-11-14 15:30:00,54.15,54.28,53.89,54.02,2213889.0,41.1593,41.2582,40.9617,41.0605,2213889.0
2018-11-15 09:30:00,53.29,54.15,53.09,53.92,816697.0,40.5057,41.1593,40.3536,40.9845,816697.0
2018-11-15 10:00:00,53.91,54.21,53.82,54.19,590069.0,40.9769,41.2049,40.9085,41.1897,590069.0
2018-11-15 10:30:00,54.2,54.2,53.75,54.04,531532.0,41.1973,41.1973,40.8553,41.0757,531532.0
2018-11-15 11:00:00,54.04,54.15,53.89,54.09,420426.0,41.0757,41.1593,40.9617,41.1137,420426.0
2018-11-15 11:30:00,54.09,54.33,54.05,54.28,429262.0,41.1137,41.2962,41.0833,41.2582,429262.0
2018-11-15 12:00:00,54.29,54.38,54.12,54.34,362842.0,41.2658,41.3342,41.1365,41.3038,362842.0
2018-11-15 12:30:00,54.34,54.37,54.01,54.07,354177.0,41.3038,41.3266,41.0529,41.0985,354177.0
2018-11-15 13:00:00,54.07,54.38,53.86,54.38,499660.0,41.0985,41.3342,40.9389,41.3342,499660.0
2018-11-15 13:30:00,54.38,54.65,54.34,54.57,527454.0,41.3342,41.5394,41.3038,41.4786,527454.0
2018-11-15 14:00:00,54.57,54.7,54.48,54.7,462630.0,41.4786,41.5774,41.4102,41.5774,462630.0
2018-11-15 14:30:00,54.69,54.79,54.51,54.55,572336.0,41.5698,41.6458,41.433,41.4634,572336.0
2018-11-15 15:00:00,54.55,54.74,54.26,54.56,815819.0,41.4634,41.6078,41.243,41.471,815819.0
2018-11-15 15:30:00,54.56,54.7,54.5,54.67,1470492.0,41.471,41.5774,41.4254,41.5546,1470492.0
2018-11-16 09:30:00,54.4,54.95,54.34,54.89,1022472.0,41.3494,41.7674,41.3038,41.7218,1022472.0
2018-11-16 10:00:00,54.89,54.9,54.69,54.76,429757.0,41.7218,41.7294,41.5698,41.623,429757.0
2018-11-16 10:30:00,54.77,55.0,54.77,54.86,484957.0,41.6306,41.8054,41.6306,41.699,484957.0
2018-11-16 11:00:00,54.86,54.88,54.64,54.74,428077.0,41.699,41.7142,41.5318,41.6078,428077.0
2018-11-16 11:30:00,54.75,54.87,54.73,54.82,273700.0,41.6154,41.7066,41.6002,41.6686,273700.0
2018-11-16 12:00:00,54.83,54.88,54.69,54.73,352118.0,41.6762,41.7142,41.5698,41.6002,352118.0
2018-11-16 12:30:00,54.72,55.21,54.71,55.0,784982.0,41.5926,41.965,41.585,41.8054,784982.0
2018-11-16 13:00:00,55.0,55.05,54.88,55.0,465707.0,41.8054,41.8434,41.7142,41.8054,465707.0
2018-11-16 13:30:00,55.0,55.04,54.89,55.0,530208.0,41.8054,41.8358,41.7218,41.8054,530208.0
2018-11-16 14:00:00,54.99,55.12,54.98,55.0,507984.0,41.7978,41.8966,41.7902,41.8054,507984.0
2018-11-16 14:30:00,55.0,55.08,54.82,54.85,419770.0,41.8054,41.8662,41.6686,41.6914,419770.0
2018-11-16 15:00:00,54.85,55.08,54.85,55.07,682701.0,41.6914,41.8662,41.6914,41.8586,682701.0
2018-11-16 15:30:00,55.06,55.1,54.88,54.93,985816.0,41.851,41.8814,41.7142,41.7522,985816.0
2018-11-19 09:30:00,54.97,55.17,54.92,55.1,475396.0,41.7826,41.9346,41.7446,41.8814,475396.0
2018-11-19 10:00:00,55.1,55.24,54.99,55.05,492567.0,41.8814,41.9878,41.7978,41.8434,492567.0
2018-11-19 10:30:00,55.05,55.31,54.9,55.14,420035.0,41.8434,42.0411,41.7294,41.9118,420035.0
2018-11-19 11:00:00,55.15,55.27,55.05,55.18,474613.0,41.9194,42.0107,41.8434,41.9422,474613.0
2018-11-19 11:30:00,55.18,55.21,54.7,54.83,414759.0,41.9422,41.965,41.5774,41.6762,414759.0
2018-11-19 12:00:00,54.83,54.9,54.63,54.86,460774.0,41.6762,41.7294,41.5242,41.699,460774.0
2018-11-19 12:30:00,54.86,55.04,54.75,55.04,691293.0,41.699,41.8358,41.6154,41.8358,691293.0
2018-11-19 13:00:00,55.04,55.08,54.84,54.94,385843.0,41.8358,41.8662,41.6838,41.7598,385843.0
2018-11-19 13:30:00,54.93,55.15,54.85,54.94,377479.0,41.7522,41.9194,41.6914,41.7598,377479.0
2018-11-19 14:00:00,54.94,54.96,54.78,54.93,446768.0,41.7598,41.775,41.6382,41.7522,446768.0
2018-11-19 14:30:00,54.92,55.04,54.8,55.0,388902.0,41.7446,41.8358,41.6534,41.8054,388902.0
2018-11-19 15:00:00,55.01,55.22,54.95,55.07,479976.0,41.813,41.9726,41.7674,41.8586,479976.0
2018-11-19 15:30:00,55.07,55.09,54.82,55.01,910275.0,41.8586,41.8738,41.6686,41.813,910275.0
2018-11-20 09:30:00,55.2,55.35,54.37,54.44,836694.0,41.9574,42.0715,41.3266,41.3798,836694.0
2018-11-20 10:00:00,54.44,54.55,54.24,54.48,1085906.0,41.3798,41.4634,41.2277,41.4102,1085906.0
2018-11-20 10:30:00,54.47,54.62,54.28,54.47,570975.0,41.4026,41.5166,41.2582,41.4026,570975.0
2018-11-20 11:00:00,54.47,54.52,54.2,54.21,556408.0,41.4026,41.4406,41.1973,41.2049,556408.0
2018-11-20 11:30:00,54.21,54.36,54.08,54.31,393859.0,41.2049,41.319,41.1061,41.281,393859.0
2018-11-20 12:00:00,54.31,54.5,54.11,54.16,400980.0,41.281,41.4254,41.1289,41.1669,400980.0
2018-11-20 12:30:00,54.16,54.2,53.9,53.96,294026.0,41.1669,41.1973,40.9693,41.0149,294026.0
2018-11-20 13:00:00,53.95,54.04,53.86,53.97,288848.0,41.0073,41.0757,40.9389,41.0225,288848.0
2018-11-20 13:30:00,53.97,54.17,53.97,54.09,336803.0,41.0225,41.1745,41.0225,41.1137,336803.0
2018-11-20 14:00:00,54.09,54.26,53.96,54.13,393461.0,41.1137,41.243,41.0149,41.1441,393461.0
2018-11-20 14:30:00,54.13,54.34,54.07,54.14,325874.0,41.1441,41.3038,41.0985,41.1517,325874.0
2018-11-20 15:00:00,54.14,54.35,53.98,54.29,615158.0,41.1517,41.3114,41.0301,41.2658,615158.0
2018-11-20 15:30:00,54.29,54.37,54.1,54.1,1356252.0,41.2658,41.3266,41.1213,41.1213,1356252.0
2018-11-21 09:30:00,54.22,54.28,53.65,54.1,608752.0,41.2125,41.2582,40.7793,41.1213,608752.0
2018-11-21 10:00:00,54.1,54.42,54.1,54.41,516505.0,41.1213,41.3646,41.1213,41.357,516505.0
2018-11-21 10:30:00,54.42,54.56,54.2,54.31,341112.0,41.3646,41.471,41.1973,41.281,341112.0
2018-11-21 11:00:00,54.31,54.52,54.24,54.38,248418.0,41.281,41.4406,41.2277,41.3342,248418.0
2018-11-21 11:30:00,54.39,54.52,54.38,54.52,191712.0,41.3418,41.4406,41.3342,41.4406,191712.0
2018-11-21 12:00:00,54.53,54.56,54.38,54.42,139158.0,41.4482,41.471,41.3342,41.3646,139158.0
2018-11-21 12:30:00,54.41,54.45,54.28,54.31,141461.0,41.357,41.3874,41.2582,41.281,141461.0
2018-11-21 13:00:00,54.31,54.36,54.18,54.2,171142.0,41.281,41.319,41.1821,41.1973,171142.0
2018-11-21 13:30:00,54.2,54.33,54.16,54.16,177862.0,41.1973,41.2962,41.1669,41.1669,177862.0
2018-11-21 14:00:00,54.16,54.23,54.08,54.13,369410.0,41.1669,41.2201,41.1061,41.1441,369410.0
2018-11-21 14:30:00,54.13,54.16,54.07,54.09,328375.0,41.1441,41.1669,41.0985,41.1137,328375.0
2018-11-21 15:00:00,54.09,54.15,53.8,53.88,496679.0,41.1137,41.1593,40.8933,40.9541,496679.0
2018-11-21 15:30:00,53.87,53.93,53.68,53.68,865917.0,40.9465,40.9921,40.8021,40.8021,865917.0
2018-11-23 09:30:00,53.28,53.43,53.12,53.38,325515.0,40.4981,40.6121,40.3764,40.5741,325515.0
2018-11-23 10:00:00,53.38,53.55,53.37,53.4,201947.0,40.5741,40.7033,40.5665,40.5893,201947.0
2018-11-23 10:30:00,53.4,53.73,53.4,53.62,210320.0,40.5893,40.8401,40.5893,40.7565,210320.0
2018-11-23 11:00:00,53.62,53.86,53.61,53.84,139791.0,40.7565,40.9389,40.7489,40.9237,139791.0
2018-11-23 11:30:00,53.83,53.96,53.76,53.77,144633.0,40.9161,41.0149,40.8629,40.8705,144633.0
2018-11-23 12:00:00,53.76,53.83,53.68,53.79,197391.0,40.8629,40.9161,40.8021,40.8857,197391.0
2018-11-23 12:30:00,53.79,53.83,53.5,53.53,487496.0,40.8857,40.9161,40.6653,40.6881,487496.0
2018-11-26 09:30:00,54.0,54.49,53.97,54.48,462680.0,41.0453,41.4178,41.0225,41.4102,462680.0
2018-11-26 10:00:00,54.47,54.52,54.38,54.43,371646.0,41.4026,41.4406,41.3342,41.3722,371646.0
2018-11-26 10:30:00,54.42,54.62,54.4,54.56,293825.0,41.3646,41.5166,41.3494,41.471,293825.0
2018-11-26 11:00:00,54.56,54.58,54.33,54.34,225781.0,41.471,41.4862,41.2962,41.3038,225781.0
2018-11-26 11:30:00,54.34,54.34,54.19,54.29,190415.0,41.3038,41.3038,41.1897,41.2658,190415.0
2018-11-26 12:00:00,54.29,54.34,54.2,54.23,342583.0,41.2658,41.3038,41.1973,41.2201,342583.0
2018-11-26 12:30:00,54.22,54.25,54.11,54.21,235941.0,41.2125,41.2353,41.1289,41.2049,235941.0
2018-11-26 13:00:00,54.21,54.29,54.15,54.16,218284.0,41.2049,41.2658,41.1593,41.1669,218284.0
2018-11-26 13:30:00,54.16,54.21,54.12,54.2,316205.0,41.1669,41.2049,41.1365,41.1973,316205.0
2018-11-26 14:00:00,54.2,54.3,54.18,54.27,219351.0,41.1973,41.2734,41.1821,41.2506,219351.0
2018-11-26 14:30:00,54.27,54.35,54.23,54.27,299250.0,41.2506,41.3114,41.2201,41.2506,299250.0
2018-11-26 15:00:00,54.28,54.31,54.2,54.25,379723.0,41.2582,41.281,41.1973,41.2353,379723.0
2018-11-26 15:30:00,54.25,54.26,54.13,54.16,921711.0,41.2353,41.243,41.1441,41.1669,921711.0
2018-11-27 09:30:00,53.79,54.03,53.75,53.93,782615.0,40.8857,41.0681,40.8553,40.9921,782615.0
2018-11-27 10:00:00,53.92,54.03,53.77,53.93,596933.0,40.9845,41.0681,40.8705,40.9921,596933.0
2018-11-27 10:30:00,53.93,54.01,53.84,53.91,414400.0,40.9921,41.0529,40.9237,40.9769,414400.0
2018-11-27 11:00:00,53.9,54.0,53.54,53.58,415599.0,40.9693,41.0453,40.6957,40.7261,415599.0
2018-11-27 11:30:00,53.57,53.76,53.47,53.71,392305.0,40.7185,40.8629,40.6425,40.8249,392305.0
2018-11-27 12:00:00,53.71,53.73,53.57,53.59,237465.0,40.8249,40.8401,40.7185,40.7337,237465.0
2018-11-27 12:30:00,53.6,53.7,53.55,53.64,245271.0,40.7413,40.8173,40.7033,40.7717,245271.0
2018-11-27 13:00:00,53.64,53.74,53.57,53.6,294332.0,40.7717,40.8477,40.7185,40.7413,294332.0
2018-11-27 13:30:00,53.61,53.66,53.57,53.66,301847.0,40.7489,40.7869,40.7185,40.7869,301847.0
2018-11-27 14:00:00,53.66,53.69,53.58,53.6,266811.0,40.7869,40.8097,40.7261,40.7413,266811.0
2018-11-27 14:30:00,53.6,53.65,53.58,53.62,309835.0,40.7413,40.7793,40.7261,40.7565,309835.0
2018-11-27 15:00:00,53.61,53.63,53.47,53.53,441417.0,40.7489,40.7641,40.6425,40.6881,441417.0
2018-11-27 15:30:00,53.53,53.77,53.48,53.73,1333884.0,40.6881,40.8705,40.6501,40.8401,1333884.0
2018-11-28 09:30:00,54.02,54.22,53.69,53.69,458816.0,41.0605,41.2125,40.8097,40.8097,458816.0
2018-11-28 10:00:00,53.7,53.77,53.26,53.28,374547.0,40.8173,40.8705,40.4829,40.4981,374547.0
2018-11-28 10:30:00,53.28,53.6,53.22,53.54,307952.0,40.4981,40.7413,40.4524,40.6957,307952.0
2018-11-28 11:00:00,53.54,53.79,53.52,53.79,313359.0,40.6957,40.8857,40.6805,40.8857,313359.0
2018-11-28 11:30:00,53.79,53.83,53.63,53.81,264342.0,40.8857,40.9161,40.7641,40.9009,264342.0
2018-11-28 12:00:00,53.82,54.34,53.81,54.09,528099.0,40.9085,41.3038,40.9009,41.1137,528099.0
2018-11-28 12:30:00,54.09,54.2,53.99,54.09,324133.0,41.1137,41.1973,41.0377,41.1137,324133.0
2018-11-28 13:00:00,54.09,54.24,54.02,54.21,330176.0,41.1137,41.2277,41.0605,41.2049,330176.0
2018-11-28 13:30:00,54.22,54.27,54.12,54.16,317056.0,41.2125,41.2506,41.1365,41.1669,317056.0
2018-11-28 14:00:00,54.16,54.21,54.06,54.14,302523.0,41.1669,41.2049,41.0909,41.1517,302523.0
2018-11-28 14:30:00,54.14,54.16,53.98,53.98,330759.0,41.1517,41.1669,41.0301,41.0301,330759.0
2018-11-28 15:00:00,53.98,54.13,53.94,54.11,412974.0,41.0301,41.1441,40.9997,41.1289,412974.0
2018-11-28 15:30:00,54.12,54.29,54.06,54.28,1170178.0,41.1365,41.2658,41.0909,41.2582,1170178.0
2018-11-29 09:30:00,54.0,54.32,54.0,54.17,351336.0,41.0453,41.2886,41.0453,41.1745,351336.0
2018-11-29 10:00:00,54.18,54.18,53.96,54.04,337916.0,41.1821,41.1821,41.0149,41.0757,337916.0
2018-11-29 10:30:00,54.05,54.24,53.79,53.97,299316.0,41.0833,41.2277,40.8857,41.0225,299316.0
2018-11-29 11:00:00,53.97,54.13,53.96,54.13,248730.0,41.0225,41.1441,41.0149,41.1441,248730.0
2018-11-29 11:30:00,54.13,54.14,53.89,53.99,154883.0,41.1441,41.1517,40.9617,41.0377,154883.0
2018-11-29 12:00:00,53.99,54.04,53.94,54.02,167422.0,41.0377,41.0757,40.9997,41.0605,167422.0
2018-11-29 12:30:00,54.02,54.09,53.99,54.02,201763.0,41.0605,41.1137,41.0377,41.0605,201763.0
2018-11-29 13:00:00,54.02,54.05,53.96,53.97,178940.0,41.0605,41.0833,41.0149,41.0225,178940.0
2018-11-29 13:30:00,53.98,54.08,53.97,54.0,170062.0,41.0301,41.1061,41.0225,41.0453,170062.0
2018-11-29 14:00:00,54.0,54.19,53.94,54.14,330493.0,41.0453,41.1897,40.9997,41.1517,330493.0
2018-11-29 14:30:00,54.14,54.25,54.07,54.23,319514.0,41.1517,41.2353,41.0985,41.2201,319514.0
2018-11-29 15:00:00,54.23,54.27,54.18,54.25,246549.0,41.2201,41.2506,41.1821,41.2353,246549.0
2018-11-29 15:30:00,54.24,54.24,54.05,54.06,871603.0,41.2277,41.2277,41.0833,41.0909,871603.0
2018-11-30 09:30:00,54.05,54.34,54.04,54.15,383314.0,41.0833,41.3038,41.0757,41.1593,383314.0
2018-11-30 10:00:00,54.14,54.27,54.12,54.19,488190.0,41.1517,41.2506,41.1365,41.1897,488190.0
2018-11-30 10:30:00,54.2,54.47,54.2,54.35,362558.0,41.1973,41.4026,41.1973,41.3114,362558.0
2018-11-30 11:00:00,54.35,54.37,54.19,54.23,370067.0,41.3114,41.3266,41.1897,41.2201,370067.0
2018-11-30 11:30:00,54.23,54.43,54.16,54.4,245411.0,41.2201,41.3722,41.1669,41.3494,245411.0
2018-11-30 12:00:00,54.4,54.4,54.23,54.26,173315.0,41.3494,41.3494,41.2201,41.243,173315.0
2018-11-30 12:30:00,54.26,54.32,54.23,54.26,123373.0,41.243,41.2886,41.2201,41.243,123373.0
2018-11-30 13:00:00,54.26,54.34,54.2,54.31,210283.0,41.243,41.3038,41.1973,41.281,210283.0
2018-11-30 13:30:00,54.3,54.6,54.26,54.59,257149.0,41.2734,41.5014,41.243,41.4938,257149.0
2018-11-30 14:00:00,54.6,54.71,54.55,54.69,238405.0,41.5014,41.585,41.4634,41.5698,238405.0
2018-11-30 14:30:00,54.7,54.72,54.61,54.67,315545.0,41.5774,41.5926,41.509,41.5546,315545.0
2018-11-30 15:00:00,54.68,54.88,54.66,54.83,392923.0,41.5622,41.7142,41.547,41.6762,392923.0
2018-11-30 15:30:00,54.84,54.85,54.45,54.46,1588697.0,41.6838,41.6914,41.3874,41.395,1588697.0
2018-12-03 09:30:00,54.88,55.04,54.17,54.18,643859.0,41.7142,41.8358,41.1745,41.1821,643859.0
2018-12-03 10:00:00,54.19,54.46,54.07,54.44,430070.0,41.1897,41.395,41.0985,41.3798,430070.0
2018-12-03 10:30:00,54.44,54.48,54.13,54.17,342834.0,41.3798,41.4102,41.1441,41.1745,342834.0
2018-12-03 11:00:00,54.17,54.18,54.01,54.04,269873.0,41.1745,41.1821,41.0529,41.0757,269873.0
2018-12-03 11:30:00,54.03,54.11,53.9,53.96,219620.0,41.0681,41.1289,40.9693,41.0149,219620.0
2018-12-03 12:00:00,53.95,54.26,53.95,54.26,182060.0,41.0073,41.243,41.0073,41.243,182060.0
2018-12-03 12:30:00,54.26,54.37,54.25,54.34,227665.0,41.243,41.3266,41.2353,41.3038,227665.0
2018-12-03 13:00:00,54.35,54.49,54.34,54.47,191535.0,41.3114,41.4178,41.3038,41.4026,191535.0
2018-12-03 13:30:00,54.46,54.46,54.24,54.28,163060.0,41.395,41.395,41.2277,41.2582,163060.0
2018-12-03 14:00:00,54.28,54.54,54.2,54.51,290784.0,41.2582,41.4558,41.1973,41.433,290784.0
2018-12-03 14:30:00,54.51,54.56,54.44,54.5,365004.0,41.433,41.471,41.3798,41.4254,365004.0
2018-12-03 15:00:00,54.49,54.56,54.37,54.46,357069.0,41.4178,41.471,41.3266,41.395,357069.0
2018-12-03 15:30:00,54.46,54.49,54.27,54.41,864925.0,41.395,41.4178,41.2506,41.357,864925.0
2018-12-04 09:30:00,54.02,54.34,54.01,54.04,552420.0,41.0605,41.3038,41.0529,41.0757,552420.0
2018-12-04 10:00:00,54.04,54.05,53.64,53.78,447163.0,41.0757,41.0833,40.7717,40.8781,447163.0
2018-12-04 10:30:00,53.78,53.84,53.68,53.71,356619.0,40.8781,40.9237,40.8021,40.8249,356619.0
2018-12-04 11:00:00,53.7,53.83,53.61,53.72,403230.0,40.8173,40.9161,40.7489,40.8325,403230.0
2018-12-04 11:30:00,53.72,53.73,53.4,53.43,434952.0,40.8325,40.8401,40.5893,40.6121,434952.0
2018-12-04 12:00:00,53.42,53.47,53.0,53.03,440666.0,40.6045,40.6425,40.2852,40.308,440666.0
2018-12-04 12:30:00,53.03,53.17,52.82,52.83,489012.0,40.308,40.4144,40.1484,40.156,489012.0
2018-12-04 13:00:00,52.83,52.86,52.5,52.55,551831.0,40.156,40.1788,39.9052,39.9432,551831.0
2018-12-04 13:30:00,52.54,52.89,52.4,52.8,535517.0,39.9356,40.2016,39.8292,40.1332,535517.0
2018-12-04 14:00:00,52.79,52.92,52.68,52.76,484085.0,40.1256,40.2244,40.042,40.1028,484085.0
2018-12-04 14:30:00,52.76,53.16,52.76,52.99,420006.0,40.1028,40.4068,40.1028,40.2776,420006.0
2018-12-04 15:00:00,52.98,52.98,52.56,52.59,508032.0,40.27,40.27,39.9508,39.9736,508032.0
2018-12-04 15:30:00,52.59,52.76,52.45,52.63,1712002.0,39.9736,40.1028,39.8672,40.004,1712002.0
2018-12-06 09:30:00,51.71,52.23,51.57,51.7,781568.0,39.3047,39.7,39.1983,39.2971,781568.0
2018-12-06 10:00:00,51.69,51.93,51.58,51.71,751770.0,39.2895,39.4719,39.2059,39.3047,751770.0
2018-12-06 10:30:00,51.71,51.81,51.38,51.42,670391.0,39.3047,39.3807,39.0539,39.0843,670391.0
2018-12-06 11:00:00,51.41,51.47,51.18,51.33,651478.0,39.0767,39.1223,38.9018,39.0159,651478.0
2018-12-06 11:30:00,51.33,51.48,51.28,51.35,442388.0,39.0159,39.1299,38.9779,39.0311,442388.0
2018-12-06 12:00:00,51.34,51.77,51.32,51.75,598614.0,39.0235,39.3503,39.0083,39.3351,598614.0
2018-12-06 12:30:00,51.75,51.82,51.56,51.71,407881.0,39.3351,39.3883,39.1907,39.3047,407881.0
2018-12-06 13:00:00,51.71,51.74,51.48,51.55,392897.0,39.3047,39.3275,39.1299,39.1831,392897.0
2018-12-06 13:30:00,51.54,51.87,51.43,51.87,333680.0,39.1755,39.4263,39.0919,39.4263,333680.0
2018-12-06 14:00:00,51.86,52.01,51.51,51.71,534737.0,39.4187,39.5327,39.1527,39.3047,534737.0
2018-12-06 14:30:00,51.71,51.85,51.46,51.8,573266.0,39.3047,39.4111,39.1147,39.3731,573266.0
2018-12-06 15:00:00,51.81,52.04,51.8,52.01,645028.0,39.3807,39.5555,39.3731,39.5327,645028.0
2018-12-06 15:30:00,52.0,52.45,51.97,52.36,1624353.0,39.5251,39.8672,39.5023,39.7988,1624353.0
2018-12-07 09:30:00,52.27,52.87,52.16,52.55,1040782.0,39.7304,40.1864,39.6467,39.9432,1040782.0
2018-12-07 10:00:00,52.55,52.55,51.94,52.1,525722.0,39.9432,39.9432,39.4795,39.6011,525722.0
2018-12-07 10:30:00,52.11,52.45,51.94,52.45,448145.0,39.6087,39.8672,39.4795,39.8672,448145.0
2018-12-07 11:00:00,52.45,52.52,52.0,52.17,463342.0,39.8672,39.9204,39.5251,39.6543,463342.0
2018-12-07 11:30:00,52.16,52.4,52.13,52.15,453387.0,39.6467,39.8292,39.6239,39.6391,453387.0
2018-12-07 12:00:00,52.14,52.26,52.02,52.05,380879.0,39.6315,39.7228,39.5403,39.5631,380879.0
2018-12-07 12:30:00,52.05,52.2,51.86,52.14,500850.0,39.5631,39.6771,39.4187,39.6315,500850.0
2018-12-07 13:00:00,52.14,52.23,51.82,51.88,477115.0,39.6315,39.7,39.3883,39.4339,477115.0
2018-12-07 13:30:00,51.87,51.89,51.65,51.65,304903.0,39.4263,39.4415,39.2591,39.2591,304903.0
2018-12-07 14:00:00,51.66,51.86,51.43,51.75,441875.0,39.2667,39.4187,39.0919,39.3351,441875.0
2018-12-07 14:30:00,51.76,51.78,51.46,51.5,443924.0,39.3427,39.3579,39.1147,39.1451,443924.0
2018-12-07 15:00:00,51.5,51.84,51.39,51.81,835884.0,39.1451,39.4035,39.0615,39.3807,835884.0
2018-12-07 15:30:00,51.81,52.09,51.73,51.78,1428673.0,39.3807,39.5935,39.3199,39.3579,1428673.0
2018-12-10 09:30:00,51.7,51.86,50.82,50.91,825466.0,39.2971,39.4187,38.6282,38.6966,825466.0
2018-12-10 10:00:00,50.91,51.08,50.75,50.81,549225.0,38.6966,38.8258,38.575,38.6206,549225.0
2018-12-10 10:30:00,50.8,50.85,50.34,50.41,710932.0,38.613,38.651,38.2634,38.3166,710932.0
2018-12-10 11:00:00,50.41,50.42,50.04,50.26,706348.0,38.3166,38.3242,38.0353,38.2026,706348.0
2018-12-10 11:30:00,50.25,50.48,50.11,50.13,711326.0,38.195,38.3698,38.0885,38.1037,711326.0
2018-12-10 12:00:00,50.12,50.32,50.01,50.24,712516.0,38.0961,38.2482,38.0125,38.1874,712516.0
2018-12-10 12:30:00,50.23,50.67,50.22,50.6,539735.0,38.1798,38.5142,38.1722,38.461,539735.0
2018-12-10 13:00:00,50.6,50.66,50.37,50.4,549641.0,38.461,38.5066,38.2862,38.309,549641.0
2018-12-10 13:30:00,50.41,50.59,50.31,50.48,703342.0,38.3166,38.4534,38.2406,38.3698,703342.0
2018-12-10 14:00:00,50.48,50.53,50.29,50.45,355754.0,38.3698,38.4078,38.2254,38.347,355754.0
2018-12-10 14:30:00,50.45,50.6,50.36,50.41,504516.0,38.347,38.461,38.2786,38.3166,504516.0
2018-12-10 15:00:00,50.42,50.55,50.37,50.53,506514.0,38.3242,38.423,38.2862,38.4078,506514.0
2018-12-10 15:30:00,50.54,50.81,50.52,50.58,1439740.0,38.4154,38.6206,38.4002,38.4458,1439740.0
2018-12-11 09:30:00,51.03,51.47,50.97,51.1,797343.0,38.7878,39.1223,38.7422,38.841,797343.0
2018-12-11 10:00:00,51.1,51.24,51.04,51.23,428671.0,38.841,38.9475,38.7954,38.9399,428671.0
2018-12-11 10:30:00,51.23,51.33,50.96,51.0,354383.0,38.9399,39.0159,38.7346,38.765,354383.0
2018-12-11 11:00:00,51.0,51.05,50.73,50.73,421510.0,38.765,38.803,38.5598,38.5598,421510.0
2018-12-11 11:30:00,50.72,50.8,50.51,50.58,499711.0,38.5522,38.613,38.3926,38.4458,499711.0
2018-12-11 12:00:00,50.56,50.56,50.26,50.3,392940.0,38.4306,38.4306,38.2026,38.233,392940.0
2018-12-11 12:30:00,50.29,50.42,50.23,50.25,371160.0,38.2254,38.3242,38.1798,38.195,371160.0
2018-12-11 13:00:00,50.26,50.39,50.17,50.28,346233.0,38.2026,38.3014,38.1341,38.2178,346233.0
2018-12-11 13:30:00,50.27,50.33,49.96,50.03,368867.0,38.2102,38.2558,37.9745,38.0277,368867.0
2018-12-11 14:00:00,50.03,50.42,50.0,50.41,384541.0,38.0277,38.3242,38.0049,38.3166,384541.0
2018-12-11 14:30:00,50.4,50.51,50.26,50.31,487399.0,38.309,38.3926,38.2026,38.2406,487399.0
2018-12-11 15:00:00,50.32,50.57,50.23,50.46,461677.0,38.2482,38.4382,38.1798,38.3546,461677.0
2018-12-11 15:30:00,50.45,50.58,50.08,50.12,1001880.0,38.347,38.4458,38.0657,38.0961,1001880.0
2018-12-12 09:30:00,50.62,50.87,49.88,50.03,730019.0,38.4762,38.6662,37.9137,38.0277,730019.0
2018-12-12 10:00:00,50.03,50.38,49.88,50.32,679603.0,38.0277,38.2938,37.9137,38.2482,679603.0
2018-12-12 10:30:00,50.32,50.38,50.04,50.36,478200.0,38.2482,38.2938,38.0353,38.2786,478200.0
2018-12-12 11:00:00,50.36,50.4,50.11,50.27,324314.0,38.2786,38.309,38.0885,38.2102,324314.0
2018-12-12 11:30:00,50.28,50.61,50.18,50.61,291072.0,38.2178,38.4686,38.1417,38.4686,291072.0
2018-12-12 12:00:00,50.61,50.68,50.52,50.67,231852.0,38.4686,38.5218,38.4002,38.5142,231852.0
2018-12-12 12:30:00,50.68,50.7,50.45,50.69,322123.0,38.5218,38.537,38.347,38.5294,322123.0
2018-12-12 13:00:00,50.7,50.8,50.65,50.79,287270.0,38.537,38.613,38.499,38.6054,287270.0
2018-12-12 13:30:00,50.8,50.82,50.6,50.66,245993.0,38.613,38.6282,38.461,38.5066,245993.0
2018-12-12 14:00:00,50.67,50.68,50.43,50.48,219409.0,38.5142,38.5218,38.3318,38.3698,219409.0
2018-12-12 14:30:00,50.48,50.58,50.35,50.54,322391.0,38.3698,38.4458,38.271,38.4154,322391.0
2018-12-12 15:00:00,50.54,50.66,50.42,50.48,421333.0,38.4154,38.5066,38.3242,38.3698,421333.0
2018-12-12 15:30:00,50.48,50.54,50.11,50.14,1244310.0,38.3698,38.4154,38.0885,38.1113,1244310.0
2018-12-13 09:30:00,50.23,50.43,49.88,49.89,447492.0,38.1798,38.3318,37.9137,37.9213,447492.0
2018-12-13 10:00:00,49.89,49.94,49.68,49.71,613018.0,37.9213,37.9593,37.7617,37.7845,613018.0
2018-12-13 10:30:00,49.72,50.01,49.6,49.76,759931.0,37.7921,38.0125,37.7009,37.8225,759931.0
2018-12-13 11:00:00,49.76,49.8,49.46,49.55,508878.0,37.8225,37.8529,37.5945,37.6629,508878.0
2018-12-13 11:30:00,49.55,49.69,49.4,49.46,705833.0,37.6629,37.7693,37.5489,37.5945,705833.0
2018-12-13 12:00:00,49.46,49.52,49.3,49.3,479869.0,37.5945,37.6401,37.4729,37.4729,479869.0
2018-12-13 12:30:00,49.31,49.46,49.28,49.38,816308.0,37.4805,37.5945,37.4577,37.5337,816308.0
2018-12-13 13:00:00,49.37,49.38,49.01,49.08,939512.0,37.5261,37.5337,37.2524,37.3056,939512.0
2018-12-13 13:30:00,49.08,49.36,49.06,49.26,501127.0,37.3056,37.5185,37.2904,37.4425,501127.0
2018-12-13 14:00:00,49.28,49.29,49.01,49.16,541699.0,37.4577,37.4653,37.2524,37.3664,541699.0
2018-12-13 14:30:00,49.17,49.19,49.03,49.11,765449.0,37.374,37.3893,37.2676,37.3284,765449.0
2018-12-13 15:00:00,49.11,49.23,48.97,49.05,820018.0,37.3284,37.4197,37.222,37.2828,820018.0
2018-12-13 15:30:00,49.05,49.24,49.03,49.18,2249335.0,37.2828,37.4273,37.2676,37.3816,2249335.0
2018-12-14 09:30:00,48.69,49.5,48.64,49.24,1347522.0,37.0092,37.6249,36.9712,37.4273,1347522.0
2018-12-14 10:00:00,49.23,49.25,48.81,48.82,824884.0,37.4197,37.4349,37.1004,37.108,824884.0
2018-12-14 10:30:00,48.82,48.87,48.59,48.77,628730.0,37.108,37.146,36.9332,37.07,628730.0
2018-12-14 11:00:00,48.76,48.94,48.73,48.73,618979.0,37.0624,37.1992,37.0396,37.0396,618979.0
2018-12-14 11:30:00,48.73,48.79,48.45,48.56,391537.0,37.0396,37.0852,36.8268,36.9104,391537.0
2018-12-14 12:00:00,48.57,48.73,48.56,48.7,357979.0,36.918,37.0396,36.9104,37.0168,357979.0
2018-12-14 12:30:00,48.69,48.8,48.56,48.59,314987.0,37.0092,37.0928,36.9104,36.9332,314987.0
2018-12-14 13:00:00,48.58,48.76,48.51,48.69,485677.0,36.9256,37.0624,36.8724,37.0092,485677.0
2018-12-14 13:30:00,48.69,48.79,48.63,48.71,470250.0,37.0092,37.0852,36.9636,37.0244,470250.0
2018-12-14 14:00:00,48.71,48.79,48.57,48.72,639926.0,37.0244,37.0852,36.918,37.032,639926.0
2018-12-14 14:30:00,48.73,48.74,48.51,48.65,490792.0,37.0396,37.0472,36.8724,36.9788,490792.0
2018-12-14 15:00:00,48.65,48.91,48.64,48.73,780508.0,36.9788,37.1764,36.9712,37.0396,780508.0
2018-12-14 15:30:00,48.73,48.87,48.6,48.76,1682565.0,37.0396,37.146,36.9408,37.0624,1682565.0
2018-12-17 09:30:00,48.51,48.87,48.31,48.6,539190.0,36.8724,37.146,36.7204,36.9408,539190.0
2018-12-17 10:00:00,48.59,48.77,48.48,48.7,430317.0,36.9332,37.07,36.8496,37.0168,430317.0
2018-12-17 10:30:00,48.68,48.84,48.54,48.81,300127.0,37.0016,37.1232,36.8952,37.1004,300127.0
2018-12-17 11:00:00,48.82,49.04,48.78,48.78,380175.0,37.108,37.2752,37.0776,37.0776,380175.0
2018-12-17 11:30:00,48.79,48.9,48.74,48.84,338258.0,37.0852,37.1688,37.0472,37.1232,338258.0
2018-12-17 12:00:00,48.85,48.86,48.58,48.64,272470.0,37.1308,37.1384,36.9256,36.9712,272470.0
2018-12-17 12:30:00,48.64,48.64,48.27,48.28,595876.0,36.9712,36.9712,36.69,36.6976,595876.0
2018-12-17 13:00:00,48.27,48.45,48.23,48.35,333616.0,36.69,36.8268,36.6596,36.7508,333616.0
2018-12-17 13:30:00,48.35,48.38,48.06,48.07,546787.0,36.7508,36.7736,36.5303,36.5379,546787.0
2018-12-17 14:00:00,48.07,48.27,47.93,48.14,572505.0,36.5379,36.69,36.4315,36.5911,572505.0
2018-12-17 14:30:00,48.13,48.2,47.9,48.0,446963.0,36.5835,36.6368,36.4087,36.4847,446963.0
2018-12-17 15:00:00,48.0,48.03,47.83,47.86,892446.0,36.4847,36.5075,36.3555,36.3783,892446.0
2018-12-17 15:30:00,47.86,47.99,47.66,47.93,1804500.0,36.3783,36.4771,36.2263,36.4315,1804500.0
2018-12-18 09:30:00,48.23,48.39,47.95,48.34,740660.0,36.6596,36.7812,36.4467,36.7432,740660.0
2018-12-18 10:00:00,48.33,48.43,48.09,48.11,459125.0,36.7356,36.8116,36.5531,36.5683,459125.0
2018-12-18 10:30:00,48.11,48.17,47.64,47.7,730398.0,36.5683,36.6139,36.2111,36.2567,730398.0
2018-12-18 11:00:00,47.7,47.86,47.45,47.52,463535.0,36.2567,36.3783,36.0667,36.1199,463535.0
2018-12-18 11:30:00,47.52,47.61,47.36,47.52,412732.0,36.1199,36.1883,35.9983,36.1199,412732.0
2018-12-18 12:00:00,47.52,47.7,47.51,47.59,274550.0,36.1199,36.2567,36.1123,36.1731,274550.0
2018-12-18 12:30:00,47.59,47.64,47.42,47.57,401404.0,36.1731,36.2111,36.0439,36.1579,401404.0
2018-12-18 13:00:00,47.57,47.6,47.27,47.31,356710.0,36.1579,36.1807,35.9299,35.9603,356710.0
2018-12-18 13:30:00,47.31,47.32,47.15,47.2,327342.0,35.9603,35.9679,35.8386,35.8767,327342.0
2018-12-18 14:00:00,47.2,47.39,47.19,47.28,401554.0,35.8767,36.0211,35.8691,35.9375,401554.0
2018-12-18 14:30:00,47.28,47.29,46.96,47.01,561493.0,35.9375,35.9451,35.6942,35.7322,561493.0
2018-12-18 15:00:00,47.02,47.31,46.97,47.07,676633.0,35.7398,35.9603,35.7018,35.7778,676633.0
2018-12-18 15:30:00,47.08,47.49,47.08,47.26,1557500.0,35.7854,36.0971,35.7854,35.9223,1557500.0
2018-12-19 09:30:00,47.17,47.6,47.08,47.38,570907.0,35.8539,36.1807,35.7854,36.0135,570907.0
2018-12-19 10:00:00,47.39,47.56,47.36,47.49,486420.0,36.0211,36.1503,35.9983,36.0971,486420.0
2018-12-19 10:30:00,47.5,47.56,47.2,47.25,605363.0,36.1047,36.1503,35.8767,35.9147,605363.0
2018-12-19 11:00:00,47.25,47.3,47.11,47.24,1088113.0,35.9147,35.9527,35.8082,35.9071,1088113.0
2018-12-19 11:30:00,47.23,47.37,47.16,47.34,462971.0,35.8995,36.0059,35.8463,35.9831,462971.0
2018-12-19 12:00:00,47.35,47.48,47.33,47.41,284810.0,35.9907,36.0895,35.9755,36.0363,284810.0
2018-12-19 12:30:00,47.41,47.53,47.38,47.43,245198.0,36.0363,36.1275,36.0135,36.0515,245198.0
2018-12-19 13:00:00,47.44,47.44,47.25,47.28,298901.0,36.0591,36.0591,35.9147,35.9375,298901.0
2018-12-19 13:30:00,47.29,47.54,47.24,47.51,469179.0,35.9451,36.1351,35.9071,36.1123,469179.0
2018-12-19 14:00:00,47.51,47.55,46.68,47.11,947711.0,36.1123,36.1427,35.4814,35.8082,947711.0
2018-12-19 14:30:00,47.11,47.35,46.42,46.51,1118135.0,35.8082,35.9907,35.2838,35.3522,1118135.0
2018-12-19 15:00:00,46.52,46.53,45.9,45.99,1703560.0,35.3598,35.3674,34.8885,34.9569,1703560.0
2018-12-19 15:30:00,45.99,46.35,45.95,46.21,2216630.0,34.9569,35.2306,34.9265,35.1242,2216630.0
2018-12-20 09:30:00,45.83,46.26,45.76,45.95,713388.0,34.8353,35.1622,34.7821,34.9265,713388.0
2018-12-20 10:00:00,45.94,46.24,45.93,46.15,409377.0,34.9189,35.147,34.9113,35.0786,409377.0
2018-12-20 10:30:00,46.14,46.44,46.07,46.29,538342.0,35.0709,35.299,35.0177,35.185,538342.0
2018-12-20 11:00:00,46.28,46.29,46.02,46.08,671074.0,35.1774,35.185,34.9797,35.0253,671074.0
2018-12-20 11:30:00,46.07,46.2,45.82,45.86,748990.0,35.0177,35.1166,34.8277,34.8581,748990.0
2018-12-20 12:00:00,45.87,46.2,45.82,46.2,714269.0,34.8657,35.1166,34.8277,35.1166,714269.0
2018-12-20 12:30:00,46.2,46.2,45.77,45.94,587693.0,35.1166,35.1166,34.7897,34.9189,587693.0
2018-12-20 13:00:00,45.93,45.94,45.72,45.84,594264.0,34.9113,34.9189,34.7517,34.8429,594264.0
2018-12-20 13:30:00,45.83,46.01,45.77,45.81,566339.0,34.8353,34.9721,34.7897,34.8201,566339.0
2018-12-20 14:00:00,45.82,45.84,45.43,45.78,947052.0,34.8277,34.8429,34.5313,34.7973,947052.0
2018-12-20 14:30:00,45.77,46.06,45.66,45.78,1122182.0,34.7897,35.0101,34.7061,34.7973,1122182.0
2018-12-20 15:00:00,45.78,46.12,45.62,45.89,1050725.0,34.7973,35.0557,34.6757,34.8809,1050725.0
2018-12-20 15:30:00,45.88,46.03,45.45,45.76,2094389.0,34.8733,34.9873,34.5465,34.7821,2094389.0
2018-12-21 09:30:00,45.47,45.98,45.39,45.87,3122560.0,34.5617,34.9493,34.5009,34.8657,3122560.0
2018-12-21 10:00:00,45.87,46.25,45.74,45.87,733355.0,34.8657,35.1546,34.7669,34.8657,733355.0
2018-12-21 10:30:00,45.88,45.91,45.55,45.55,672614.0,34.8733,34.8961,34.6225,34.6225,672614.0
2018-12-21 11:00:00,45.54,45.57,45.28,45.53,827719.0,34.6149,34.6377,34.4173,34.6073,827719.0
2018-12-21 11:30:00,45.54,45.69,45.38,45.4,529365.0,34.6149,34.7289,34.4933,34.5085,529365.0
2018-12-21 12:00:00,45.41,45.5,45.23,45.25,609309.0,34.5161,34.5845,34.3793,34.3945,609309.0
2018-12-21 12:30:00,45.25,45.37,45.1,45.23,1119239.0,34.3945,34.4857,34.2804,34.3793,1119239.0
2018-12-21 13:00:00,45.24,45.26,45.05,45.18,603371.0,34.3869,34.4021,34.2424,34.3413,603371.0
2018-12-21 13:30:00,45.18,45.41,45.1,45.14,592034.0,34.3413,34.5161,34.2804,34.3109,592034.0
2018-12-21 14:00:00,45.14,45.19,44.96,45.09,623177.0,34.3109,34.3489,34.174,34.2728,623177.0
2018-12-21 14:30:00,45.08,45.14,44.88,44.96,566084.0,34.2652,34.3109,34.1132,34.174,566084.0
2018-12-21 15:00:00,44.94,45.04,44.52,44.52,885628.0,34.1588,34.2348,33.8396,33.8396,885628.0
2018-12-21 15:30:00,44.52,44.67,44.31,44.58,2751160.0,33.8396,33.9536,33.68,33.8852,2751160.0
2018-12-24 09:30:00,44.0,44.64,43.9,43.98,793245.0,33.4443,33.9308,33.3683,33.4291,793245.0
2018-12-24 10:00:00,43.97,44.08,43.64,43.8,730635.0,33.4215,33.5051,33.1707,33.2923,730635.0
2018-12-24 10:30:00,43.8,44.22,43.8,44.13,661066.0,33.2923,33.6116,33.2923,33.5432,661066.0
2018-12-24 11:00:00,44.14,44.23,43.92,44.1,734565.0,33.5508,33.6192,33.3835,33.5203,734565.0
2018-12-24 11:30:00,44.1,44.28,43.98,44.03,644335.0,33.5203,33.6572,33.4291,33.4671,644335.0
2018-12-24 12:00:00,44.04,44.18,43.88,43.98,818184.0,33.4747,33.5812,33.3531,33.4291,818184.0
2018-12-24 12:30:00,43.98,44.1,43.78,43.81,1413871.0,33.4291,33.5203,33.2771,33.2999,1413871.0
2018-12-26 09:30:00,43.92,44.23,43.67,43.77,676042.0,33.3835,33.6192,33.1935,33.2695,676042.0
2018-12-26 10:00:00,43.76,43.77,43.23,43.42,658268.0,33.2619,33.2695,32.8591,33.0035,658268.0
2018-12-26 10:30:00,43.43,43.46,43.14,43.23,558014.0,33.0111,33.0339,32.7907,32.8591,558014.0
2018-12-26 11:00:00,43.23,43.66,43.19,43.62,863218.0,32.8591,33.1859,32.8287,33.1555,863218.0
2018-12-26 11:30:00,43.63,44.15,43.56,44.12,665961.0,33.1631,33.5584,33.1099,33.5356,665961.0
2018-12-26 12:00:00,44.12,44.38,44.08,44.21,609048.0,33.5356,33.7332,33.5051,33.604,609048.0
2018-12-26 12:30:00,44.21,44.52,44.19,44.46,617333.0,33.604,33.8396,33.5888,33.794,617333.0
2018-12-26 13:00:00,44.47,44.51,44.1,44.28,523387.0,33.8016,33.832,33.5203,33.6572,523387.0
2018-12-26 13:30:00,44.28,44.7,44.28,44.59,511052.0,33.6572,33.9764,33.6572,33.8928,511052.0
2018-12-26 14:00:00,44.59,44.62,44.42,44.45,521377.0,33.8928,33.9156,33.7636,33.7864,521377.0
2018-12-26 14:30:00,44.46,44.59,44.41,44.58,503679.0,33.794,33.8928,33.756,33.8852,503679.0
2018-12-26 15:00:00,44.57,44.85,44.51,44.84,586739.0,33.8776,34.0904,33.832,34.0828,586739.0
2018-12-26 15:30:00,44.83,45.38,44.82,45.38,1817705.0,34.0752,34.4933,34.0676,34.4933,1817705.0
2018-12-27 09:30:00,44.84,44.84,44.55,44.74,806135.0,34.0828,34.0828,33.8624,34.0068,806135.0
2018-12-27 10:00:00,44.74,44.96,44.66,44.79,490565.0,34.0068,34.174,33.946,34.0448,490565.0
2018-12-27 10:30:00,44.78,45.1,44.72,44.85,611656.0,34.0372,34.2804,33.9916,34.0904,611656.0
2018-12-27 11:00:00,44.85,45.07,44.72,45.02,413419.0,34.0904,34.2576,33.9916,34.2196,413419.0
2018-12-27 11:30:00,45.02,45.14,44.87,44.99,350134.0,34.2196,34.3109,34.1056,34.1968,350134.0
2018-12-27 12:00:00,44.98,45.0,44.66,44.72,303134.0,34.1892,34.2044,33.946,33.9916,303134.0
2018-12-27 12:30:00,44.72,44.74,44.57,44.69,343924.0,33.9916,34.0068,33.8776,33.9688,343924.0
2018-12-27 13:00:00,44.68,44.76,44.56,44.58,321827.0,33.9612,34.022,33.87,33.8852,321827.0
2018-12-27 13:30:00,44.57,44.62,44.32,44.42,279932.0,33.8776,33.9156,33.6876,33.7636,279932.0
2018-12-27 14:00:00,44.41,44.45,44.12,44.26,489924.0,33.756,33.7864,33.5356,33.642,489924.0
2018-12-27 14:30:00,44.27,44.58,44.16,44.53,394113.0,33.6496,33.8852,33.566,33.8472,394113.0
2018-12-27 15:00:00,44.53,45.03,44.36,45.01,691412.0,33.8472,34.2272,33.718,34.212,691412.0
2018-12-27 15:30:00,45.02,45.65,44.86,45.65,1636936.0,34.2196,34.6985,34.098,34.6985,1636936.0
2018-12-28 09:30:00,45.48,45.72,45.36,45.53,650355.0,34.8522,35.0361,34.7602,34.8905,650355.0
2018-12-28 10:00:00,45.53,45.6,45.29,45.3,494007.0,34.8905,34.9442,34.7066,34.7143,494007.0
2018-12-28 10:30:00,45.3,45.43,45.11,45.41,458991.0,34.7143,34.8139,34.5687,34.7986,458991.0
2018-12-28 11:00:00,45.41,45.49,45.2,45.32,406384.0,34.7986,34.8599,34.6376,34.7296,406384.0
2018-12-28 11:30:00,45.32,45.57,45.3,45.52,670799.0,34.7296,34.9212,34.7143,34.8829,670799.0
2018-12-28 12:00:00,45.51,45.68,45.51,45.67,402773.0,34.8752,35.0055,34.8752,34.9978,402773.0
2018-12-28 12:30:00,45.67,45.72,45.31,45.32,489687.0,34.9978,35.0361,34.7219,34.7296,489687.0
2018-12-28 13:00:00,45.32,45.44,45.16,45.18,277551.0,34.7296,34.8215,34.607,34.6223,277551.0
2018-12-28 13:30:00,45.17,45.41,45.11,45.32,259526.0,34.6146,34.7986,34.5687,34.7296,259526.0
2018-12-28 14:00:00,45.32,45.62,45.31,45.46,298813.0,34.7296,34.9595,34.7219,34.8369,298813.0
2018-12-28 14:30:00,45.46,45.78,45.44,45.7,668789.0,34.8369,35.0821,34.8215,35.0208,668789.0
2018-12-28 15:00:00,45.69,45.74,45.11,45.2,651165.0,35.0131,35.0514,34.5687,34.6376,651165.0
2018-12-28 15:30:00,45.19,45.27,45.02,45.2,1324776.0,34.63,34.6913,34.4997,34.6376,1324776.0
2018-12-31 09:30:00,45.34,45.82,45.25,45.25,462835.0,34.7449,35.1127,34.6759,34.6759,462835.0
2018-12-31 10:00:00,45.26,45.46,45.24,45.36,386703.0,34.6836,34.8369,34.6683,34.7602,386703.0
2018-12-31 10:30:00,45.36,45.49,45.27,45.4,339668.0,34.7602,34.8599,34.6913,34.7909,339668.0
2018-12-31 11:00:00,45.41,45.43,45.16,45.36,403957.0,34.7986,34.8139,34.607,34.7602,403957.0
2018-12-31 11:30:00,45.37,45.37,45.05,45.24,390580.0,34.7679,34.7679,34.5227,34.6683,390580.0
2018-12-31 12:00:00,45.24,45.31,45.17,45.31,356122.0,34.6683,34.7219,34.6146,34.7219,356122.0
2018-12-31 12:30:00,45.32,45.43,45.26,45.43,232381.0,34.7296,34.8139,34.6836,34.8139,232381.0
2018-12-31 13:00:00,45.43,45.6,45.41,45.6,245317.0,34.8139,34.9442,34.7986,34.9442,245317.0
2018-12-31 13:30:00,45.6,45.62,45.41,45.43,245080.0,34.9442,34.9595,34.7986,34.8139,245080.0
2018-12-31 14:00:00,45.43,45.45,45.3,45.34,329153.0,34.8139,34.8292,34.7143,34.7449,329153.0
2018-12-31 14:30:00,45.33,45.48,45.25,45.37,377112.0,34.7373,34.8522,34.6759,34.7679,377112.0
2018-12-31 15:00:00,45.37,45.52,45.35,45.49,470567.0,34.7679,34.8829,34.7526,34.8599,470567.0
2018-12-31 15:30:00,45.49,45.72,45.42,45.72,1145700.0,34.8599,35.0361,34.8062,35.0361,1145700.0
2019-01-02 09:30:00,45.22,45.6,45.05,45.51,673920.0,34.653,34.9442,34.5227,34.8752,673920.0
2019-01-02 10:00:00,45.52,45.76,45.46,45.69,421569.0,34.8829,35.0668,34.8369,35.0131,421569.0
2019-01-02 10:30:00,45.69,46.0,45.62,45.9,457511.0,35.0131,35.2507,34.9595,35.1741,457511.0
2019-01-02 11:00:00,45.91,46.11,45.86,45.92,335444.0,35.1817,35.335,35.1434,35.1894,335444.0
2019-01-02 11:30:00,45.92,46.1,45.88,45.94,299642.0,35.1894,35.3273,35.1587,35.2047,299642.0
2019-01-02 12:00:00,45.94,46.02,45.87,45.99,377009.0,35.2047,35.266,35.1511,35.243,377009.0
2019-01-02 12:30:00,45.98,46.18,45.94,46.13,279467.0,35.2354,35.3886,35.2047,35.3503,279467.0
2019-01-02 13:00:00,46.13,46.26,46.12,46.23,206605.0,35.3503,35.4499,35.3426,35.4269,206605.0
2019-01-02 13:30:00,46.23,46.37,46.2,46.37,288768.0,35.4269,35.5342,35.404,35.5342,288768.0
2019-01-02 14:00:00,46.37,46.37,46.12,46.18,193472.0,35.5342,35.5342,35.3426,35.3886,193472.0
2019-01-02 14:30:00,46.18,46.3,46.13,46.14,324251.0,35.3886,35.4806,35.3503,35.358,324251.0
2019-01-02 15:00:00,46.13,46.23,46.0,46.15,571280.0,35.3503,35.4269,35.2507,35.3656,571280.0
2019-01-02 15:30:00,46.14,46.39,46.05,46.34,1116518.0,35.358,35.5496,35.289,35.5112,1116518.0
2019-01-03 09:30:00,46.2,46.36,45.92,46.25,546308.0,35.404,35.5266,35.1894,35.4423,546308.0
2019-01-03 10:00:00,46.23,46.25,45.91,46.08,572794.0,35.4269,35.4423,35.1817,35.312,572794.0
2019-01-03 10:30:00,46.08,46.08,45.69,45.86,674396.0,35.312,35.312,35.0131,35.1434,674396.0
2019-01-03 11:00:00,45.85,46.13,45.8,46.0,413604.0,35.1357,35.3503,35.0974,35.2507,413604.0
2019-01-03 11:30:00,46.0,46.38,45.97,46.23,682475.0,35.2507,35.5419,35.2277,35.4269,682475.0
2019-01-03 12:00:00,46.23,46.27,46.11,46.26,377792.0,35.4269,35.4576,35.335,35.4499,377792.0
2019-01-03 12:30:00,46.25,46.44,46.18,46.41,283770.0,35.4423,35.5879,35.3886,35.5649,283770.0
2019-01-03 13:00:00,46.4,46.4,45.93,46.05,362381.0,35.5572,35.5572,35.197,35.289,362381.0
2019-01-03 13:30:00,46.04,46.21,46.0,46.05,377242.0,35.2813,35.4116,35.2507,35.289,377242.0
2019-01-03 14:00:00,46.05,46.11,45.92,46.1,363176.0,35.289,35.335,35.1894,35.3273,363176.0
2019-01-03 14:30:00,46.1,46.15,45.82,45.9,338399.0,35.3273,35.3656,35.1127,35.1741,338399.0
2019-01-03 15:00:00,45.9,45.93,45.75,45.78,358410.0,35.1741,35.197,35.0591,35.0821,358410.0
2019-01-03 15:30:00,45.78,45.91,45.64,45.71,1177261.0,35.0821,35.1817,34.9748,35.0285,1177261.0
2019-01-04 09:30:00,46.44,46.55,46.22,46.36,539159.0,35.5879,35.6722,35.4193,35.5266,539159.0
2019-01-04 10:00:00,46.36,46.76,46.15,46.74,473290.0,35.5266,35.8331,35.3656,35.8178,473290.0
2019-01-04 10:30:00,46.74,46.78,46.41,46.68,407847.0,35.8178,35.8484,35.5649,35.7718,407847.0
2019-01-04 11:00:00,46.68,46.9,46.59,46.64,336274.0,35.7718,35.9404,35.7028,35.7411,336274.0
2019-01-04 11:30:00,46.64,46.89,46.6,46.86,269463.0,35.7411,35.9327,35.7105,35.9097,269463.0
2019-01-04 12:00:00,46.86,46.93,46.66,46.83,240257.0,35.9097,35.9634,35.7565,35.8867,240257.0
2019-01-04 12:30:00,46.83,47.03,46.78,46.98,295969.0,35.8867,36.04,35.8484,36.0017,295969.0
2019-01-04 13:00:00,46.98,47.13,46.85,46.9,255983.0,36.0017,36.1166,35.9021,35.9404,255983.0
2019-01-04 13:30:00,46.88,46.93,46.72,46.87,235852.0,35.925,35.9634,35.8024,35.9174,235852.0
2019-01-04 14:00:00,46.87,46.91,46.69,46.9,217624.0,35.9174,35.948,35.7794,35.9404,217624.0
2019-01-04 14:30:00,46.9,46.99,46.73,46.74,235689.0,35.9404,36.0093,35.8101,35.8178,235689.0
2019-01-04 15:00:00,46.75,46.93,46.67,46.73,332387.0,35.8254,35.9634,35.7641,35.8101,332387.0
2019-01-04 15:30:00,46.72,46.9,46.7,46.82,1345788.0,35.8024,35.9404,35.7871,35.8791,1345788.0
2019-01-07 09:30:00,46.66,46.85,46.46,46.65,369056.0,35.7565,35.9021,35.6032,35.7488,369056.0
2019-01-07 10:00:00,46.65,46.85,46.58,46.75,267597.0,35.7488,35.9021,35.6952,35.8254,267597.0
2019-01-07 10:30:00,46.74,46.9,46.71,46.81,359553.0,35.8178,35.9404,35.7948,35.8714,359553.0
2019-01-07 11:00:00,46.81,46.94,46.72,46.89,236413.0,35.8714,35.971,35.8024,35.9327,236413.0
2019-01-07 11:30:00,46.89,47.03,46.8,47.03,211992.0,35.9327,36.04,35.8637,36.04,211992.0
2019-01-07 12:00:00,47.03,47.03,46.8,46.93,408517.0,36.04,36.04,35.8637,35.9634,408517.0
2019-01-07 12:30:00,46.94,47.01,46.82,46.91,413949.0,35.971,36.0247,35.8791,35.948,413949.0
2019-01-07 13:00:00,46.92,47.08,46.9,47.02,211265.0,35.9557,36.0783,35.9404,36.0323,211265.0
2019-01-07 13:30:00,47.01,47.07,46.86,46.9,223115.0,36.0247,36.0706,35.9097,35.9404,223115.0
2019-01-07 14:00:00,46.91,47.1,46.9,47.05,292989.0,35.948,36.0936,35.9404,36.0553,292989.0
2019-01-07 14:30:00,47.05,47.05,46.71,46.73,287168.0,36.0553,36.0553,35.7948,35.8101,287168.0
2019-01-07 15:00:00,46.74,46.91,46.73,46.88,445616.0,35.8178,35.948,35.8101,35.925,445616.0
2019-01-07 15:30:00,46.88,46.9,46.58,46.62,1105637.0,35.925,35.9404,35.6952,35.7258,1105637.0
2019-01-08 09:30:00,47.01,47.16,46.48,46.7,598536.0,36.0247,36.1396,35.6185,35.7871,598536.0
2019-01-08 10:00:00,46.69,46.84,46.44,46.6,346571.0,35.7794,35.8944,35.5879,35.7105,346571.0
2019-01-08 10:30:00,46.59,46.6,46.31,46.31,359434.0,35.7028,35.7105,35.4882,35.4882,359434.0
2019-01-08 11:00:00,46.31,46.44,46.24,46.37,519499.0,35.4882,35.5879,35.4346,35.5342,519499.0
2019-01-08 11:30:00,46.36,46.43,46.25,46.41,335074.0,35.5266,35.5802,35.4423,35.5649,335074.0
2019-01-08 12:00:00,46.42,46.6,46.39,46.55,347471.0,35.5725,35.7105,35.5496,35.6722,347471.0
2019-01-08 12:30:00,46.55,46.56,46.29,46.4,224980.0,35.6722,35.6798,35.4729,35.5572,224980.0
2019-01-08 13:00:00,46.4,46.53,46.37,46.52,198740.0,35.5572,35.6568,35.5342,35.6492,198740.0
2019-01-08 13:30:00,46.52,46.7,46.49,46.66,304372.0,35.6492,35.7871,35.6262,35.7565,304372.0
2019-01-08 14:00:00,46.66,46.82,46.62,46.69,439438.0,35.7565,35.8791,35.7258,35.7794,439438.0
2019-01-08 14:30:00,46.7,46.74,46.52,46.58,242144.0,35.7871,35.8178,35.6492,35.6952,242144.0
2019-01-08 15:00:00,46.57,46.73,46.56,46.72,322768.0,35.6875,35.8101,35.6798,35.8024,322768.0
2019-01-08 15:30:00,46.71,46.92,46.71,46.91,741507.0,35.7948,35.9557,35.7948,35.948,741507.0
2019-01-09 09:30:00,47.02,47.25,46.96,47.16,848932.0,36.0323,36.2086,35.9864,36.1396,848932.0
2019-01-09 10:00:00,47.17,47.22,46.97,46.98,496737.0,36.1473,36.1856,35.994,36.0017,496737.0
2019-01-09 10:30:00,46.98,46.99,46.69,46.86,432692.0,36.0017,36.0093,35.7794,35.9097,432692.0
2019-01-09 11:00:00,46.86,47.3,46.84,47.28,513367.0,35.9097,36.2469,35.8944,36.2316,513367.0
2019-01-09 11:30:00,47.28,47.37,47.13,47.22,550121.0,36.2316,36.3005,36.1166,36.1856,550121.0
2019-01-09 12:00:00,47.22,47.28,47.14,47.28,241654.0,36.1856,36.2316,36.1243,36.2316,241654.0
2019-01-09 12:30:00,47.28,47.43,47.23,47.43,313425.0,36.2316,36.3465,36.1933,36.3465,313425.0
2019-01-09 13:00:00,47.42,47.47,47.35,47.39,292883.0,36.3389,36.3772,36.2852,36.3159,292883.0
2019-01-09 13:30:00,47.38,47.38,47.28,47.36,261217.0,36.3082,36.3082,36.2316,36.2929,261217.0
2019-01-09 14:00:00,47.34,47.5,47.27,47.28,450617.0,36.2776,36.4002,36.2239,36.2316,450617.0
2019-01-09 14:30:00,47.27,47.5,47.22,47.34,377342.0,36.2239,36.4002,36.1856,36.2776,377342.0
2019-01-09 15:00:00,47.33,47.43,47.32,47.41,395609.0,36.2699,36.3465,36.2622,36.3312,395609.0
2019-01-09 15:30:00,47.4,47.45,47.29,47.4,1106603.0,36.3235,36.3618,36.2392,36.3235,1106603.0
2019-01-10 09:30:00,47.31,47.45,46.86,46.94,476171.0,36.2546,36.3618,35.9097,35.971,476171.0
2019-01-10 10:00:00,46.94,47.22,46.92,47.18,421379.0,35.971,36.1856,35.9557,36.1549,421379.0
2019-01-10 10:30:00,47.17,47.24,47.09,47.23,240058.0,36.1473,36.2009,36.086,36.1933,240058.0
2019-01-10 11:00:00,47.24,47.48,47.23,47.41,339241.0,36.2009,36.3848,36.1933,36.3312,339241.0
2019-01-10 11:30:00,47.42,47.57,47.37,47.54,328289.0,36.3389,36.4538,36.3005,36.4308,328289.0
2019-01-10 12:00:00,47.54,47.59,47.29,47.32,357090.0,36.4308,36.4691,36.2392,36.2622,357090.0
2019-01-10 12:30:00,47.32,47.33,47.19,47.28,232453.0,36.2622,36.2699,36.1626,36.2316,232453.0
2019-01-10 13:00:00,47.28,47.28,47.03,47.09,240387.0,36.2316,36.2316,36.04,36.086,240387.0
2019-01-10 13:30:00,47.09,47.19,46.96,47.19,240749.0,36.086,36.1626,35.9864,36.1626,240749.0
2019-01-10 14:00:00,47.18,47.48,47.18,47.41,341205.0,36.1549,36.3848,36.1549,36.3312,341205.0
2019-01-10 14:30:00,47.41,47.49,47.33,47.44,295111.0,36.3312,36.3925,36.2699,36.3542,295111.0
2019-01-10 15:00:00,47.44,47.49,47.29,47.49,524734.0,36.3542,36.3925,36.2392,36.3925,524734.0
2019-01-10 15:30:00,47.48,47.57,47.3,47.32,1560693.0,36.3848,36.4538,36.2469,36.2622,1560693.0
2019-01-11 09:30:00,47.1,47.28,47.08,47.18,399419.0,36.0936,36.2316,36.0783,36.1549,399419.0
2019-01-11 10:00:00,47.16,47.2,46.8,46.82,322998.0,36.1396,36.1703,35.8637,35.8791,322998.0
2019-01-11 10:30:00,46.8,47.1,46.76,47.1,341284.0,35.8637,36.0936,35.8331,36.0936,341284.0
2019-01-11 11:00:00,47.11,47.3,47.08,47.29,349752.0,36.1013,36.2469,36.0783,36.2392,349752.0
2019-01-11 11:30:00,47.29,47.39,47.26,47.29,270781.0,36.2392,36.3159,36.2162,36.2392,270781.0
2019-01-11 12:00:00,47.29,47.37,47.26,47.33,246772.0,36.2392,36.3005,36.2162,36.2699,246772.0
2019-01-11 12:30:00,47.33,47.55,47.32,47.41,229529.0,36.2699,36.4385,36.2622,36.3312,229529.0
2019-01-11 13:00:00,47.41,47.45,47.3,47.39,171029.0,36.3312,36.3618,36.2469,36.3159,171029.0
2019-01-11 13:30:00,47.38,47.46,47.35,47.44,137274.0,36.3082,36.3695,36.2852,36.3542,137274.0
2019-01-11 14:00:00,47.44,47.47,47.34,47.37,212413.0,36.3542,36.3772,36.2776,36.3005,212413.0
2019-01-11 14:30:00,47.38,47.38,47.18,47.21,264754.0,36.3082,36.3082,36.1549,36.1779,264754.0
2019-01-11 15:00:00,47.21,47.28,47.17,47.23,226702.0,36.1779,36.2316,36.1473,36.1933,226702.0
2019-01-11 15:30:00,47.23,47.47,47.23,47.43,1036158.0,36.1933,36.3772,36.1933,36.3465,1036158.0
2019-01-14 09:30:00,47.15,47.55,46.88,47.48,845929.0,36.132,36.4385,35.925,36.3848,845929.0
2019-01-14 10:00:00,47.49,47.86,47.47,47.76,420303.0,36.3925,36.676,36.3772,36.5994,420303.0
2019-01-14 10:30:00,47.76,47.87,47.52,47.6,408564.0,36.5994,36.6837,36.4155,36.4768,408564.0
2019-01-14 11:00:00,47.61,47.67,47.4,47.44,189160.0,36.4845,36.5304,36.3235,36.3542,189160.0
2019-01-14 11:30:00,47.43,47.64,47.42,47.57,280153.0,36.3465,36.5075,36.3389,36.4538,280153.0
2019-01-14 12:00:00,47.57,47.9,47.56,47.81,264785.0,36.4538,36.7067,36.4461,36.6377,264785.0
2019-01-14 12:30:00,47.81,47.82,47.69,47.76,204672.0,36.6377,36.6454,36.5458,36.5994,204672.0
2019-01-14 13:00:00,47.76,47.88,47.68,47.85,187911.0,36.5994,36.6914,36.5381,36.6684,187911.0
2019-01-14 13:30:00,47.86,47.87,47.7,47.72,211698.0,36.676,36.6837,36.5534,36.5688,211698.0
2019-01-14 14:00:00,47.73,47.76,47.62,47.71,363072.0,36.5764,36.5994,36.4921,36.5611,363072.0
2019-01-14 14:30:00,47.7,47.86,47.68,47.83,266317.0,36.5534,36.676,36.5381,36.6531,266317.0
2019-01-14 15:00:00,47.83,47.87,47.74,47.78,419398.0,36.6531,36.6837,36.5841,36.6147,419398.0
2019-01-14 15:30:00,47.78,47.84,47.7,47.78,1197114.0,36.6147,36.6607,36.5534,36.6147,1197114.0
2019-01-15 09:30:00,47.61,47.99,47.44,47.5,527512.0,36.4845,36.7757,36.3542,36.4002,527512.0
2019-01-15 10:00:00,47.5,47.68,47.28,47.45,460579.0,36.4002,36.5381,36.2316,36.3618,460579.0
2019-01-15 10:30:00,47.46,47.69,47.45,47.69,289774.0,36.3695,36.5458,36.3618,36.5458,289774.0
2019-01-15 11:00:00,47.69,47.74,47.62,47.73,277602.0,36.5458,36.5841,36.4921,36.5764,277602.0
2019-01-15 11:30:00,47.72,48.13,47.67,48.1,465188.0,36.5688,36.8829,36.5304,36.86,465188.0
2019-01-15 12:00:00,48.1,48.19,48.03,48.08,324311.0,36.86,36.9289,36.8063,36.8446,324311.0
2019-01-15 12:30:00,48.08,48.08,47.91,47.96,282421.0,36.8446,36.8446,36.7144,36.7527,282421.0
2019-01-15 13:00:00,47.96,47.96,47.83,47.87,334743.0,36.7527,36.7527,36.6531,36.6837,334743.0
2019-01-15 13:30:00,47.88,47.99,47.84,47.88,319843.0,36.6914,36.7757,36.6607,36.6914,319843.0
2019-01-15 14:00:00,47.88,47.94,47.72,47.73,273076.0,36.6914,36.7373,36.5688,36.5764,273076.0
2019-01-15 14:30:00,47.73,47.98,47.7,47.93,396759.0,36.5764,36.768,36.5534,36.7297,396759.0
2019-01-15 15:00:00,47.92,48.04,47.88,48.03,415159.0,36.722,36.814,36.6914,36.8063,415159.0
2019-01-15 15:30:00,48.02,48.16,47.88,47.99,1602250.0,36.7987,36.9059,36.6914,36.7757,1602250.0
2019-01-16 09:30:00,48.26,49.22,48.16,48.3,1017686.0,36.9826,37.7182,36.9059,37.0132,1017686.0
2019-01-16 10:00:00,48.3,48.61,48.23,48.46,506122.0,37.0132,37.2508,36.9596,37.1358,506122.0
2019-01-16 10:30:00,48.49,48.85,48.42,48.84,392703.0,37.1588,37.4347,37.1052,37.427,392703.0
2019-01-16 11:00:00,48.85,49.18,48.77,49.17,709761.0,37.4347,37.6876,37.3734,37.6799,709761.0
2019-01-16 11:30:00,49.16,49.32,48.95,49.1,588596.0,37.6723,37.7949,37.5113,37.6263,588596.0
2019-01-16 12:00:00,49.1,49.19,48.96,49.18,331493.0,37.6263,37.6952,37.519,37.6876,331493.0
2019-01-16 12:30:00,49.18,49.34,49.11,49.24,212359.0,37.6876,37.8102,37.6339,37.7336,212359.0
2019-01-16 13:00:00,49.24,49.4,49.16,49.26,198091.0,37.7336,37.8562,37.6723,37.7489,198091.0
2019-01-16 13:30:00,49.25,49.38,49.22,49.22,224555.0,37.7412,37.8408,37.7182,37.7182,224555.0
2019-01-16 14:00:00,49.23,49.27,49.11,49.22,269019.0,37.7259,37.7566,37.6339,37.7182,269019.0
2019-01-16 14:30:00,49.22,49.36,49.13,49.31,632164.0,37.7182,37.8255,37.6493,37.7872,632164.0
2019-01-16 15:00:00,49.32,49.49,49.27,49.4,758588.0,37.7949,37.9251,37.7566,37.8562,758588.0
2019-01-16 15:30:00,49.39,49.4,49.06,49.09,1752611.0,37.8485,37.8562,37.5956,37.6186,1752611.0
2019-01-17 09:30:00,48.97,49.39,48.97,49.26,766018.0,37.5267,37.8485,37.5267,37.7489,766018.0
2019-01-17 10:00:00,49.28,49.31,48.97,49.14,554804.0,37.7642,37.7872,37.5267,37.6569,554804.0
2019-01-17 10:30:00,49.14,49.54,49.09,49.45,904692.0,37.6569,37.9635,37.6186,37.8945,904692.0
2019-01-17 11:00:00,49.45,49.64,49.44,49.57,466165.0,37.8945,38.0401,37.8868,37.9864,466165.0
2019-01-17 11:30:00,49.57,49.81,49.52,49.59,439975.0,37.9864,38.1704,37.9481,38.0018,439975.0
2019-01-17 12:00:00,49.58,49.63,49.54,49.61,279021.0,37.9941,38.0324,37.9635,38.0171,279021.0
2019-01-17 12:30:00,49.61,49.62,49.44,49.48,258306.0,38.0171,38.0248,37.8868,37.9175,258306.0
2019-01-17 13:00:00,49.48,49.76,49.45,49.74,383841.0,37.9175,38.132,37.8945,38.1167,383841.0
2019-01-17 13:30:00,49.75,49.86,49.67,49.77,339539.0,38.1244,38.2087,38.0631,38.1397,339539.0
2019-01-17 14:00:00,49.77,49.79,49.6,49.68,277308.0,38.1397,38.155,38.0094,38.0707,277308.0
2019-01-17 14:30:00,49.68,50.0,49.64,49.78,588622.0,38.0707,38.316,38.0401,38.1474,588622.0
2019-01-17 15:00:00,49.77,49.83,49.57,49.75,750787.0,38.1397,38.1857,37.9864,38.1244,750787.0
2019-01-17 15:30:00,49.75,49.86,49.54,49.75,1463640.0,38.1244,38.2087,37.9635,38.1244,1463640.0
2019-01-18 09:30:00,50.11,50.38,49.59,50.13,1324923.0,38.4003,38.6072,38.0018,38.4156,1324923.0
2019-01-18 10:00:00,50.12,50.25,50.01,50.07,848020.0,38.4079,38.5075,38.3236,38.3696,848020.0
2019-01-18 10:30:00,50.06,50.25,50.04,50.21,455436.0,38.3619,38.5075,38.3466,38.4769,455436.0
2019-01-18 11:00:00,50.21,50.29,50.12,50.25,460583.0,38.4769,38.5382,38.4079,38.5075,460583.0
2019-01-18 11:30:00,50.24,50.36,50.21,50.35,262953.0,38.4999,38.5918,38.4769,38.5842,262953.0
2019-01-18 12:00:00,50.36,50.4,50.28,50.36,249334.0,38.5918,38.6225,38.5305,38.5918,249334.0
2019-01-18 12:30:00,50.35,50.36,50.27,50.34,201034.0,38.5842,38.5918,38.5229,38.5765,201034.0
2019-01-18 13:00:00,50.33,50.36,50.24,50.27,255423.0,38.5688,38.5918,38.4999,38.5229,255423.0
2019-01-18 13:30:00,50.28,50.32,50.22,50.3,340087.0,38.5305,38.5612,38.4846,38.5459,340087.0
2019-01-18 14:00:00,50.3,50.34,50.17,50.22,343190.0,38.5459,38.5765,38.4462,38.4846,343190.0
2019-01-18 14:30:00,50.21,50.22,50.04,50.07,473047.0,38.4769,38.4846,38.3466,38.3696,473047.0
2019-01-18 15:00:00,50.07,50.24,50.02,50.14,609564.0,38.3696,38.4999,38.3313,38.4232,609564.0
2019-01-18 15:30:00,50.15,50.25,50.08,50.22,1734694.0,38.4309,38.5075,38.3773,38.4846,1734694.0
2019-01-22 09:30:00,49.95,50.27,49.9,50.24,722677.0,38.2776,38.5229,38.2393,38.4999,722677.0
2019-01-22 10:00:00,50.24,50.27,50.0,50.1,342455.0,38.4999,38.5229,38.316,38.3926,342455.0
2019-01-22 10:30:00,50.1,50.25,50.01,50.21,453552.0,38.3926,38.5075,38.3236,38.4769,453552.0
2019-01-22 11:00:00,50.21,50.4,50.19,50.33,264056.0,38.4769,38.6225,38.4616,38.5688,264056.0
2019-01-22 11:30:00,50.33,50.37,50.13,50.16,515122.0,38.5688,38.5995,38.4156,38.4386,515122.0
2019-01-22 12:00:00,50.16,50.26,50.13,50.17,471112.0,38.4386,38.5152,38.4156,38.4462,471112.0
2019-01-22 12:30:00,50.17,50.27,50.11,50.2,310814.0,38.4462,38.5229,38.4003,38.4692,310814.0
2019-01-22 13:00:00,50.19,50.19,49.92,50.08,436795.0,38.4616,38.4616,38.2547,38.3773,436795.0
2019-01-22 13:30:00,50.07,50.2,50.04,50.13,420498.0,38.3696,38.4692,38.3466,38.4156,420498.0
2019-01-22 14:00:00,50.12,50.16,50.02,50.12,521914.0,38.4079,38.4386,38.3313,38.4079,521914.0
2019-01-22 14:30:00,50.12,50.14,49.99,50.1,559977.0,38.4079,38.4232,38.3083,38.3926,559977.0
2019-01-22 15:00:00,50.1,50.15,50.0,50.03,981029.0,38.3926,38.4309,38.316,38.339,981029.0
2019-01-22 15:30:00,50.03,50.15,49.88,50.15,1866161.0,38.339,38.4309,38.224,38.4309,1866161.0
2019-01-23 09:30:00,50.26,50.56,50.26,50.5,554505.0,38.5152,38.7451,38.5152,38.6991,554505.0
2019-01-23 10:00:00,50.5,50.57,50.38,50.4,580890.0,38.6991,38.7528,38.6072,38.6225,580890.0
2019-01-23 10:30:00,50.4,50.45,50.24,50.29,695367.0,38.6225,38.6608,38.4999,38.5382,695367.0
2019-01-23 11:00:00,50.29,50.4,50.16,50.28,357314.0,38.5382,38.6225,38.4386,38.5305,357314.0
2019-01-23 11:30:00,50.28,50.31,50.05,50.08,286196.0,38.5305,38.5535,38.3543,38.3773,286196.0
2019-01-23 12:00:00,50.08,50.19,49.99,50.16,289779.0,38.3773,38.4616,38.3083,38.4386,289779.0
2019-01-23 12:30:00,50.16,50.32,50.12,50.3,360635.0,38.4386,38.5612,38.4079,38.5459,360635.0
2019-01-23 13:00:00,50.31,50.4,50.18,50.34,378153.0,38.5535,38.6225,38.4539,38.5765,378153.0
2019-01-23 13:30:00,50.34,50.45,50.32,50.41,283307.0,38.5765,38.6608,38.5612,38.6302,283307.0
2019-01-23 14:00:00,50.42,50.58,50.41,50.57,424744.0,38.6378,38.7604,38.6302,38.7528,424744.0
2019-01-23 14:30:00,50.58,50.58,50.37,50.46,432536.0,38.7604,38.7604,38.5995,38.6685,432536.0
2019-01-23 15:00:00,50.46,50.67,50.45,50.65,648761.0,38.6685,38.8294,38.6608,38.8141,648761.0
2019-01-23 15:30:00,50.65,50.65,50.48,50.52,1080364.0,38.8141,38.8141,38.6838,38.7144,1080364.0
2019-01-24 09:30:00,50.34,50.82,50.29,50.82,568272.0,38.5765,38.9443,38.5382,38.9443,568272.0
2019-01-24 10:00:00,50.82,51.0,50.76,50.97,302894.0,38.9443,39.0823,38.8984,39.0593,302894.0
2019-01-24 10:30:00,50.98,51.0,50.75,50.85,314347.0,39.067,39.0823,38.8907,38.9673,314347.0
2019-01-24 11:00:00,50.84,50.95,50.81,50.93,301408.0,38.9597,39.044,38.9367,39.0286,301408.0
2019-01-24 11:30:00,50.93,51.02,50.87,50.93,349879.0,39.0286,39.0976,38.9827,39.0286,349879.0
2019-01-24 12:00:00,50.93,50.95,50.82,50.84,239681.0,39.0286,39.044,38.9443,38.9597,239681.0
2019-01-24 12:30:00,50.85,50.87,50.7,50.74,248777.0,38.9673,38.9827,38.8524,38.883,248777.0
2019-01-24 13:00:00,50.74,50.78,50.61,50.63,277980.0,38.883,38.9137,38.7834,38.7987,277980.0
2019-01-24 13:30:00,50.64,50.7,50.45,50.66,323889.0,38.8064,38.8524,38.6608,38.8217,323889.0
2019-01-24 14:00:00,50.66,50.81,50.63,50.76,256193.0,38.8217,38.9367,38.7987,38.8984,256193.0
2019-01-24 14:30:00,50.77,50.88,50.7,50.82,276959.0,38.906,38.9903,38.8524,38.9443,276959.0
2019-01-24 15:00:00,50.82,50.96,50.8,50.93,349942.0,38.9443,39.0516,38.929,39.0286,349942.0
2019-01-24 15:30:00,50.93,50.93,50.8,50.88,761428.0,39.0286,39.0286,38.929,38.9903,761428.0
2019-01-25 09:30:00,51.35,51.48,51.1,51.26,480617.0,39.3505,39.4501,39.1589,39.2815,480617.0
2019-01-25 10:00:00,51.27,51.35,51.07,51.32,448194.0,39.2892,39.3505,39.1359,39.3275,448194.0
2019-01-25 10:30:00,51.31,51.44,51.19,51.38,377110.0,39.3198,39.4195,39.2279,39.3735,377110.0
2019-01-25 11:00:00,51.38,51.4,51.2,51.27,367348.0,39.3735,39.3888,39.2355,39.2892,367348.0
2019-01-25 11:30:00,51.27,51.36,51.24,51.35,195802.0,39.2892,39.3582,39.2662,39.3505,195802.0
2019-01-25 12:00:00,51.35,51.63,51.32,51.6,317528.0,39.3505,39.5651,39.3275,39.5421,317528.0
2019-01-25 12:30:00,51.6,51.61,51.36,51.45,340975.0,39.5421,39.5497,39.3582,39.4271,340975.0
2019-01-25 13:00:00,51.45,51.54,51.41,51.41,300780.0,39.4271,39.4961,39.3965,39.3965,300780.0
2019-01-25 13:30:00,51.42,51.46,51.35,51.38,322659.0,39.4041,39.4348,39.3505,39.3735,322659.0
2019-01-25 14:00:00,51.38,51.47,51.32,51.37,279698.0,39.3735,39.4425,39.3275,39.3658,279698.0
2019-01-25 14:30:00,51.37,51.5,51.34,51.46,266453.0,39.3658,39.4654,39.3428,39.4348,266453.0
2019-01-25 15:00:00,51.47,51.48,51.33,51.36,352570.0,39.4425,39.4501,39.3352,39.3582,352570.0
2019-01-25 15:30:00,51.35,51.38,51.23,51.35,1005152.0,39.3505,39.3735,39.2585,39.3505,1005152.0
2019-01-28 09:30:00,50.91,51.3,50.85,51.16,530262.0,39.0133,39.3122,38.9673,39.2049,530262.0
2019-01-28 10:00:00,51.15,51.18,50.99,51.16,410709.0,39.1972,39.2202,39.0746,39.2049,410709.0
2019-01-28 10:30:00,51.16,51.25,51.01,51.01,319881.0,39.2049,39.2739,39.0899,39.0899,319881.0
2019-01-28 11:00:00,51.01,51.08,50.92,51.01,242205.0,39.0899,39.1436,39.021,39.0899,242205.0
2019-01-28 11:30:00,51.02,51.05,50.85,50.87,297284.0,39.0976,39.1206,38.9673,38.9827,297284.0
2019-01-28 12:00:00,50.85,51.02,50.81,50.95,212957.0,38.9673,39.0976,38.9367,39.044,212957.0
2019-01-28 12:30:00,50.96,51.04,50.94,50.94,179306.0,39.0516,39.1129,39.0363,39.0363,179306.0
2019-01-28 13:00:00,50.94,51.05,50.89,51.02,230293.0,39.0363,39.1206,38.998,39.0976,230293.0
2019-01-28 13:30:00,51.03,51.13,51.02,51.12,270873.0,39.1053,39.1819,39.0976,39.1742,270873.0
2019-01-28 14:00:00,51.12,51.17,51.09,51.13,342592.0,39.1742,39.2126,39.1513,39.1819,342592.0
2019-01-28 14:30:00,51.13,51.24,51.1,51.23,254698.0,39.1819,39.2662,39.1589,39.2585,254698.0
2019-01-28 15:00:00,51.23,51.31,51.14,51.28,312371.0,39.2585,39.3198,39.1896,39.2969,312371.0
2019-01-28 15:30:00,51.27,51.29,51.1,51.26,662582.0,39.2892,39.3045,39.1589,39.2815,662582.0
2019-01-29 09:30:00,51.18,51.5,51.18,51.4,398543.0,39.2202,39.4654,39.2202,39.3888,398543.0
2019-01-29 10:00:00,51.41,51.42,51.16,51.39,250813.0,39.3965,39.4041,39.2049,39.3811,250813.0
2019-01-29 10:30:00,51.39,51.47,51.31,51.32,210500.0,39.3811,39.4425,39.3198,39.3275,210500.0
2019-01-29 11:00:00,51.31,51.38,51.24,51.34,227617.0,39.3198,39.3735,39.2662,39.3428,227617.0
2019-01-29 11:30:00,51.35,51.45,51.31,51.42,137446.0,39.3505,39.4271,39.3198,39.4041,137446.0
2019-01-29 12:00:00,51.41,51.43,51.29,51.3,286910.0,39.3965,39.4118,39.3045,39.3122,286910.0
2019-01-29 12:30:00,51.3,51.32,51.21,51.22,181409.0,39.3122,39.3275,39.2432,39.2509,181409.0
2019-01-29 13:00:00,51.21,51.3,51.18,51.23,189302.0,39.2432,39.3122,39.2202,39.2585,189302.0
2019-01-29 13:30:00,51.23,51.24,51.14,51.15,361157.0,39.2585,39.2662,39.1896,39.1972,361157.0
2019-01-29 14:00:00,51.15,51.15,51.01,51.01,282489.0,39.1972,39.1972,39.0899,39.0899,282489.0
2019-01-29 14:30:00,51.02,51.04,50.86,50.9,375798.0,39.0976,39.1129,38.975,39.0057,375798.0
2019-01-29 15:00:00,50.9,51.07,50.86,51.06,328121.0,39.0057,39.1359,38.975,39.1283,328121.0
2019-01-29 15:30:00,51.06,51.14,51.0,51.06,818268.0,39.1283,39.1896,39.0823,39.1283,818268.0
2019-01-30 09:30:00,51.0,51.08,50.93,50.95,430686.0,39.0823,39.1436,39.0286,39.044,430686.0
2019-01-30 10:00:00,50.95,50.98,50.84,50.86,266515.0,39.044,39.067,38.9597,38.975,266515.0
2019-01-30 10:30:00,50.86,50.94,50.81,50.94,240792.0,38.975,39.0363,38.9367,39.0363,240792.0
2019-01-30 11:00:00,50.94,51.16,50.94,51.1,277147.0,39.0363,39.2049,39.0363,39.1589,277147.0
2019-01-30 11:30:00,51.1,51.18,51.06,51.14,165369.0,39.1589,39.2202,39.1283,39.1896,165369.0
2019-01-30 12:00:00,51.14,51.19,51.08,51.11,159292.0,39.1896,39.2279,39.1436,39.1666,159292.0
2019-01-30 12:30:00,51.1,51.11,50.99,51.03,164973.0,39.1589,39.1666,39.0746,39.1053,164973.0
2019-01-30 13:00:00,51.03,51.1,50.96,51.0,130305.0,39.1053,39.1589,39.0516,39.0823,130305.0
2019-01-30 13:30:00,51.01,51.01,50.94,50.95,173345.0,39.0899,39.0899,39.0363,39.044,173345.0
2019-01-30 14:00:00,50.95,51.39,50.88,51.26,560465.0,39.044,39.3811,38.9903,39.2815,560465.0
2019-01-30 14:30:00,51.26,51.42,51.16,51.42,371718.0,39.2815,39.4041,39.2049,39.4041,371718.0
2019-01-30 15:00:00,51.42,51.43,51.2,51.21,419815.0,39.4041,39.4118,39.2355,39.2432,419815.0
2019-01-30 15:30:00,51.2,51.21,50.97,51.05,1157137.0,39.2355,39.2432,39.0593,39.1206,1157137.0
2019-01-31 09:30:00,50.71,50.92,50.51,50.62,511479.0,38.8601,39.021,38.7068,38.7911,511479.0
2019-01-31 10:00:00,50.61,50.77,50.51,50.75,415878.0,38.7834,38.906,38.7068,38.8907,415878.0
2019-01-31 10:30:00,50.74,50.89,50.72,50.75,680482.0,38.883,38.998,38.8677,38.8907,680482.0
2019-01-31 11:00:00,50.75,50.89,50.67,50.7,445806.0,38.8907,38.998,38.8294,38.8524,445806.0
2019-01-31 11:30:00,50.7,50.77,50.62,50.69,398837.0,38.8524,38.906,38.7911,38.8447,398837.0
2019-01-31 12:00:00,50.69,50.72,50.5,50.55,331309.0,38.8447,38.8677,38.6991,38.7374,331309.0
2019-01-31 12:30:00,50.55,50.8,50.55,50.74,382598.0,38.7374,38.929,38.7374,38.883,382598.0
2019-01-31 13:00:00,50.74,50.9,50.72,50.88,290676.0,38.883,39.0057,38.8677,38.9903,290676.0
2019-01-31 13:30:00,50.88,51.13,50.86,51.13,411763.0,38.9903,39.1819,38.975,39.1819,411763.0
2019-01-31 14:00:00,51.13,51.19,51.04,51.16,379674.0,39.1819,39.2279,39.1129,39.2049,379674.0
2019-01-31 14:30:00,51.15,51.33,51.12,51.33,419266.0,39.1972,39.3352,39.1742,39.3352,419266.0
2019-01-31 15:00:00,51.32,51.33,51.09,51.15,610369.0,39.3275,39.3352,39.1513,39.1972,610369.0
2019-01-31 15:30:00,51.16,51.23,51.08,51.15,1384058.0,39.2049,39.2585,39.1436,39.1972,1384058.0
2019-02-01 09:30:00,51.26,51.47,51.2,51.26,459559.0,39.2815,39.4425,39.2355,39.2815,459559.0
2019-02-01 10:00:00,51.26,51.61,51.22,51.44,322098.0,39.2815,39.5497,39.2509,39.4195,322098.0
2019-02-01 10:30:00,51.44,51.52,51.38,51.42,407379.0,39.4195,39.4808,39.3735,39.4041,407379.0
2019-02-01 11:00:00,51.41,51.54,51.32,51.53,257344.0,39.3965,39.4961,39.3275,39.4884,257344.0
2019-02-01 11:30:00,51.53,51.54,51.43,51.49,172878.0,39.4884,39.4961,39.4118,39.4578,172878.0
2019-02-01 12:00:00,51.49,51.5,51.31,51.36,174015.0,39.4578,39.4654,39.3198,39.3582,174015.0
2019-02-01 12:30:00,51.36,51.37,51.28,51.32,162351.0,39.3582,39.3658,39.2969,39.3275,162351.0
2019-02-01 13:00:00,51.33,51.34,51.24,51.28,153634.0,39.3352,39.3428,39.2662,39.2969,153634.0
2019-02-01 13:30:00,51.28,51.33,51.22,51.26,143316.0,39.2969,39.3352,39.2509,39.2815,143316.0
2019-02-01 14:00:00,51.26,51.26,51.07,51.12,214219.0,39.2815,39.2815,39.1359,39.1742,214219.0
2019-02-01 14:30:00,51.11,51.23,51.04,51.12,273977.0,39.1666,39.2585,39.1129,39.1742,273977.0
2019-02-01 15:00:00,51.11,51.18,51.01,51.18,211606.0,39.1666,39.2202,39.0899,39.2202,211606.0
2019-02-01 15:30:00,51.18,51.31,51.16,51.27,589228.0,39.2202,39.3198,39.2049,39.2892,589228.0
2019-02-04 09:30:00,51.21,51.33,51.11,51.19,180784.0,39.2432,39.3352,39.1666,39.2279,180784.0
2019-02-04 10:00:00,51.2,51.2,51.02,51.08,161202.0,39.2355,39.2355,39.0976,39.1436,161202.0
2019-02-04 10:30:00,51.07,51.13,50.98,51.13,193691.0,39.1359,39.1819,39.067,39.1819,193691.0
2019-02-04 11:00:00,51.11,51.2,51.09,51.19,205391.0,39.1666,39.2355,39.1513,39.2279,205391.0
2019-02-04 11:30:00,51.19,51.3,51.18,51.28,175700.0,39.2279,39.3122,39.2202,39.2969,175700.0
2019-02-04 12:00:00,51.28,51.32,51.27,51.3,100458.0,39.2969,39.3275,39.2892,39.3122,100458.0
2019-02-04 12:30:00,51.3,51.31,51.2,51.21,141545.0,39.3122,39.3198,39.2355,39.2432,141545.0
2019-02-04 13:00:00,51.21,51.29,51.21,51.22,138238.0,39.2432,39.3045,39.2432,39.2509,138238.0
2019-02-04 13:30:00,51.21,51.34,51.2,51.33,110032.0,39.2432,39.3428,39.2355,39.3352,110032.0
2019-02-04 14:00:00,51.34,51.36,51.22,51.32,284737.0,39.3428,39.3582,39.2509,39.3275,284737.0
2019-02-04 14:30:00,51.32,51.35,51.25,51.3,142928.0,39.3275,39.3505,39.2739,39.3122,142928.0
2019-02-04 15:00:00,51.29,51.45,51.26,51.45,334558.0,39.3045,39.4271,39.2815,39.4271,334558.0
2019-02-04 15:30:00,51.44,51.57,51.42,51.57,746184.0,39.4195,39.5191,39.4041,39.5191,746184.0
2019-02-05 09:30:00,51.61,51.65,51.32,51.4,311611.0,39.5497,39.5804,39.3275,39.3888,311611.0
2019-02-05 10:00:00,51.4,51.4,51.07,51.11,350569.0,39.3888,39.3888,39.1359,39.1666,350569.0
2019-02-05 10:30:00,51.12,51.28,51.05,51.26,254561.0,39.1742,39.2969,39.1206,39.2815,254561.0
2019-02-05 11:00:00,51.27,51.44,51.2,51.22,337856.0,39.2892,39.4195,39.2355,39.2509,337856.0
2019-02-05 11:30:00,51.21,51.31,51.18,51.22,168125.0,39.2432,39.3198,39.2202,39.2509,168125.0
2019-02-05 12:00:00,51.23,51.29,51.12,51.2,130276.0,39.2585,39.3045,39.1742,39.2355,130276.0
2019-02-05 12:30:00,51.2,51.31,51.14,51.16,122416.0,39.2355,39.3198,39.1896,39.2049,122416.0
2019-02-05 13:00:00,51.16,51.24,51.13,51.2,166691.0,39.2049,39.2662,39.1819,39.2355,166691.0
2019-02-05 13:30:00,51.21,51.22,51.13,51.17,135356.0,39.2432,39.2509,39.1819,39.2126,135356.0
2019-02-05 14:00:00,51.17,51.31,51.15,51.3,187306.0,39.2126,39.3198,39.1972,39.3122,187306.0
2019-02-05 14:30:00,51.3,51.39,51.24,51.37,217808.0,39.3122,39.3811,39.2662,39.3658,217808.0
2019-02-05 15:00:00,51.37,51.37,51.28,51.36,230643.0,39.3658,39.3658,39.2969,39.3582,230643.0
2019-02-05 15:30:00,51.37,51.48,51.36,51.47,907194.0,39.3658,39.4501,39.3582,39.4425,907194.0
2019-02-06 09:30:00,51.39,51.79,51.32,51.49,395037.0,39.3811,39.6877,39.3275,39.4578,395037.0
2019-02-06 10:00:00,51.48,51.51,51.3,51.35,264672.0,39.4501,39.4731,39.3122,39.3505,264672.0
2019-02-06 10:30:00,51.35,51.42,51.22,51.39,245000.0,39.3505,39.4041,39.2509,39.3811,245000.0
2019-02-06 11:00:00,51.39,51.41,51.26,51.33,405655.0,39.3811,39.3965,39.2815,39.3352,405655.0
2019-02-06 11:30:00,51.34,51.48,51.32,51.4,287037.0,39.3428,39.4501,39.3275,39.3888,287037.0
2019-02-06 12:00:00,51.4,51.45,51.33,51.38,252578.0,39.3888,39.4271,39.3352,39.3735,252578.0
2019-02-06 12:30:00,51.37,51.46,51.34,51.36,198568.0,39.3658,39.4348,39.3428,39.3582,198568.0
2019-02-06 13:00:00,51.36,51.41,51.34,51.39,125651.0,39.3582,39.3965,39.3428,39.3811,125651.0
2019-02-06 13:30:00,51.4,51.47,51.37,51.44,153978.0,39.3888,39.4425,39.3658,39.4195,153978.0
2019-02-06 14:00:00,51.44,51.44,51.34,51.39,155909.0,39.4195,39.4195,39.3428,39.3811,155909.0
2019-02-06 14:30:00,51.38,51.4,51.3,51.39,216053.0,39.3735,39.3888,39.3122,39.3811,216053.0
2019-02-06 15:00:00,51.38,51.47,51.34,51.46,264368.0,39.3735,39.4425,39.3428,39.4348,264368.0
2019-02-06 15:30:00,51.46,51.51,51.41,51.44,874404.0,39.4348,39.4731,39.3965,39.4195,874404.0
2019-02-07 09:30:00,51.55,52.0,51.51,51.75,931684.0,39.5038,39.8486,39.4731,39.657,931684.0
2019-02-07 10:00:00,51.75,51.76,51.54,51.62,384358.0,39.657,39.6647,39.4961,39.5574,384358.0
2019-02-07 10:30:00,51.62,51.75,51.15,51.16,491495.0,39.5574,39.657,39.1972,39.2049,491495.0
2019-02-07 11:00:00,51.15,51.29,50.85,51.0,816847.0,39.1972,39.3045,38.9673,39.0823,816847.0
2019-02-07 11:30:00,51.0,51.12,50.89,50.96,567001.0,39.0823,39.1742,38.998,39.0516,567001.0
2019-02-07 12:00:00,50.95,51.09,50.9,50.96,470757.0,39.044,39.1513,39.0057,39.0516,470757.0
2019-02-07 12:30:00,50.96,51.03,50.74,50.79,1425155.0,39.0516,39.1053,38.883,38.9214,1425155.0
2019-02-07 13:00:00,50.78,50.98,50.73,50.78,323259.0,38.9137,39.067,38.8754,38.9137,323259.0
2019-02-07 13:30:00,50.78,50.95,50.78,50.86,618110.0,38.9137,39.044,38.9137,38.975,618110.0
2019-02-07 14:00:00,50.85,50.85,50.54,50.71,548970.0,38.9673,38.9673,38.7298,38.8601,548970.0
2019-02-07 14:30:00,50.71,50.84,50.71,50.74,773575.0,38.8601,38.9597,38.8601,38.883,773575.0
2019-02-07 15:00:00,50.74,50.95,50.73,50.84,583125.0,38.883,39.044,38.8754,38.9597,583125.0
2019-02-07 15:30:00,50.83,50.99,50.7,50.91,1278900.0,38.952,39.0746,38.8524,39.0133,1278900.0
2019-02-08 09:30:00,50.81,51.0,50.53,50.55,543883.0,38.9367,39.0823,38.7221,38.7374,543883.0
2019-02-08 10:00:00,50.55,50.58,50.37,50.52,461546.0,38.7374,38.7604,38.5995,38.7144,461546.0
2019-02-08 10:30:00,50.52,50.59,50.03,50.04,745724.0,38.7144,38.7681,38.339,38.3466,745724.0
2019-02-08 11:00:00,50.03,50.27,49.94,50.23,782352.0,38.339,38.5229,38.27,38.4922,782352.0
2019-02-08 11:30:00,50.23,50.36,50.17,50.33,317524.0,38.4922,38.5918,38.4462,38.5688,317524.0
2019-02-08 12:00:00,50.34,50.39,50.27,50.33,490978.0,38.5765,38.6148,38.5229,38.5688,490978.0
2019-02-08 12:30:00,50.33,50.48,50.31,50.4,661026.0,38.5688,38.6838,38.5535,38.6225,661026.0
2019-02-08 13:00:00,50.4,50.56,50.39,50.53,249419.0,38.6225,38.7451,38.6148,38.7221,249419.0
2019-02-08 13:30:00,50.52,50.56,50.42,50.43,341075.0,38.7144,38.7451,38.6378,38.6455,341075.0
2019-02-08 14:00:00,50.44,50.56,50.42,50.55,326988.0,38.6531,38.7451,38.6378,38.7374,326988.0
2019-02-08 14:30:00,50.55,50.59,50.45,50.47,237557.0,38.7374,38.7681,38.6608,38.6761,237557.0
2019-02-08 15:00:00,50.46,50.53,50.41,50.5,434919.0,38.6685,38.7221,38.6302,38.6991,434919.0
2019-02-08 15:30:00,50.5,50.59,50.39,50.57,1470154.0,38.6991,38.7681,38.6148,38.7528,1470154.0
2019-02-11 09:30:00,50.82,50.9,50.57,50.59,279144.0,38.9443,39.0057,38.7528,38.7681,279144.0
2019-02-11 10:00:00,50.58,50.75,50.55,50.63,213031.0,38.7604,38.8907,38.7374,38.7987,213031.0
2019-02-11 10:30:00,50.64,50.7,50.56,50.64,227324.0,38.8064,38.8524,38.7451,38.8064,227324.0
2019-02-11 11:00:00,50.64,50.69,50.57,50.59,236719.0,38.8064,38.8447,38.7528,38.7681,236719.0
2019-02-11 11:30:00,50.59,50.6,50.39,50.45,292556.0,38.7681,38.7758,38.6148,38.6608,292556.0
2019-02-11 12:00:00,50.45,50.55,50.45,50.54,143200.0,38.6608,38.7374,38.6608,38.7298,143200.0
2019-02-11 12:30:00,50.53,50.66,50.5,50.65,166197.0,38.7221,38.8217,38.6991,38.8141,166197.0
2019-02-11 13:00:00,50.65,50.69,50.6,50.61,209286.0,38.8141,38.8447,38.7758,38.7834,209286.0
2019-02-11 13:30:00,50.61,50.63,50.53,50.59,194810.0,38.7834,38.7987,38.7221,38.7681,194810.0
2019-02-11 14:00:00,50.59,50.59,50.49,50.52,175401.0,38.7681,38.7681,38.6915,38.7144,175401.0
2019-02-11 14:30:00,50.53,50.58,50.48,50.5,257446.0,38.7221,38.7604,38.6838,38.6991,257446.0
2019-02-11 15:00:00,50.5,50.57,50.47,50.56,249229.0,38.6991,38.7528,38.6761,38.7451,249229.0
2019-02-11 15:30:00,50.55,50.68,50.47,50.55,978044.0,38.7374,38.8371,38.6761,38.7374,978044.0
2019-02-12 09:30:00,51.01,51.27,51.01,51.19,525047.0,39.0899,39.2892,39.0899,39.2279,525047.0
2019-02-12 10:00:00,51.2,51.24,50.96,50.99,280142.0,39.2355,39.2662,39.0516,39.0746,280142.0
2019-02-12 10:30:00,51.0,51.18,50.92,51.17,405282.0,39.0823,39.2202,39.021,39.2126,405282.0
2019-02-12 11:00:00,51.18,51.34,51.17,51.26,382119.0,39.2202,39.3428,39.2126,39.2815,382119.0
2019-02-12 11:30:00,51.26,51.35,51.2,51.33,283588.0,39.2815,39.3505,39.2355,39.3352,283588.0
2019-02-12 12:00:00,51.33,51.34,51.19,51.28,270403.0,39.3352,39.3428,39.2279,39.2969,270403.0
2019-02-12 12:30:00,51.29,51.3,51.2,51.23,161293.0,39.3045,39.3122,39.2355,39.2585,161293.0
2019-02-12 13:00:00,51.24,51.4,51.2,51.37,393061.0,39.2662,39.3888,39.2355,39.3658,393061.0
2019-02-12 13:30:00,51.38,51.43,51.35,51.38,210295.0,39.3735,39.4118,39.3505,39.3735,210295.0
2019-02-12 14:00:00,51.38,51.44,51.33,51.41,308030.0,39.3735,39.4195,39.3352,39.3965,308030.0
2019-02-12 14:30:00,51.41,51.41,51.29,51.32,292499.0,39.3965,39.3965,39.3045,39.3275,292499.0
2019-02-12 15:00:00,51.32,51.38,51.26,51.33,519293.0,39.3275,39.3735,39.2815,39.3352,519293.0
2019-02-12 15:30:00,51.33,51.37,51.12,51.18,1106933.0,39.3352,39.3658,39.1742,39.2202,1106933.0
2019-02-13 09:30:00,51.22,51.46,51.22,51.36,277872.0,39.2509,39.4348,39.2509,39.3582,277872.0
2019-02-13 10:00:00,51.37,51.38,51.23,51.25,230322.0,39.3658,39.3735,39.2585,39.2739,230322.0
2019-02-13 10:30:00,51.26,51.35,51.21,51.23,255969.0,39.2815,39.3505,39.2432,39.2585,255969.0
2019-02-13 11:00:00,51.24,51.31,51.02,51.04,263570.0,39.2662,39.3198,39.0976,39.1129,263570.0
2019-02-13 11:30:00,51.04,51.07,50.95,50.98,234939.0,39.1129,39.1359,39.044,39.067,234939.0
2019-02-13 12:00:00,50.99,51.01,50.9,50.94,403056.0,39.0746,39.0899,39.0057,39.0363,403056.0
2019-02-13 12:30:00,50.95,51.06,50.92,51.05,275386.0,39.044,39.1283,39.021,39.1206,275386.0
2019-02-13 13:00:00,51.04,51.11,51.02,51.06,189379.0,39.1129,39.1666,39.0976,39.1283,189379.0
2019-02-13 13:30:00,51.07,51.08,51.01,51.08,103882.0,39.1359,39.1436,39.0899,39.1436,103882.0
2019-02-13 14:00:00,51.08,51.1,51.0,51.06,191622.0,39.1436,39.1589,39.0823,39.1283,191622.0
2019-02-13 14:30:00,51.06,51.13,51.05,51.08,167184.0,39.1283,39.1819,39.1206,39.1436,167184.0
2019-02-13 15:00:00,51.08,51.1,51.03,51.08,280263.0,39.1436,39.1589,39.1053,39.1436,280263.0
2019-02-13 15:30:00,51.08,51.12,50.89,50.9,913391.0,39.1436,39.1742,38.998,39.0057,913391.0
2019-02-14 09:30:00,50.51,50.54,50.12,50.24,461677.0,38.7068,38.7298,38.4079,38.4999,461677.0
2019-02-14 10:00:00,50.24,50.43,50.19,50.36,433577.0,38.4999,38.6455,38.4616,38.5918,433577.0
2019-02-14 10:30:00,50.37,50.48,50.21,50.32,424351.0,38.5995,38.6838,38.4769,38.5612,424351.0
2019-02-14 11:00:00,50.33,50.36,50.19,50.31,330172.0,38.5688,38.5918,38.4616,38.5535,330172.0
2019-02-14 11:30:00,50.32,50.49,50.2,50.46,282158.0,38.5612,38.6915,38.4692,38.6685,282158.0
2019-02-14 12:00:00,50.46,50.62,50.42,50.61,393493.0,38.6685,38.7911,38.6378,38.7834,393493.0
2019-02-14 12:30:00,50.6,50.61,50.49,50.54,171095.0,38.7758,38.7834,38.6915,38.7298,171095.0
2019-02-14 13:00:00,50.55,50.59,50.48,50.59,133406.0,38.7374,38.7681,38.6838,38.7681,133406.0
2019-02-14 13:30:00,50.59,50.61,50.51,50.56,120505.0,38.7681,38.7834,38.7068,38.7451,120505.0
2019-02-14 14:00:00,50.57,50.64,50.52,50.61,155392.0,38.7528,38.8064,38.7144,38.7834,155392.0
2019-02-14 14:30:00,50.62,50.65,50.48,50.54,226901.0,38.7911,38.8141,38.6838,38.7298,226901.0
2019-02-14 15:00:00,50.54,50.7,50.52,50.58,299597.0,38.7298,38.8524,38.7144,38.7604,299597.0
2019-02-14 15:30:00,50.59,50.64,50.42,50.44,808830.0,38.7681,38.8064,38.6378,38.6531,808830.0
2019-02-15 09:30:00,50.95,51.25,50.76,51.12,893121.0,39.044,39.2739,38.8984,39.1742,893121.0
2019-02-15 10:00:00,51.13,51.21,51.0,51.15,279475.0,39.1819,39.2432,39.0823,39.1972,279475.0
2019-02-15 10:30:00,51.15,51.22,51.12,51.13,355655.0,39.1972,39.2509,39.1742,39.1819,355655.0
2019-02-15 11:00:00,51.13,51.31,51.11,51.31,511741.0,39.1819,39.3198,39.1666,39.3198,511741.0
2019-02-15 11:30:00,51.32,51.35,51.19,51.34,211155.0,39.3275,39.3505,39.2279,39.3428,211155.0
2019-02-15 12:00:00,51.35,51.36,51.21,51.24,297109.0,39.3505,39.3582,39.2432,39.2662,297109.0
2019-02-15 12:30:00,51.25,51.27,51.17,51.18,346731.0,39.2739,39.2892,39.2126,39.2202,346731.0
2019-02-15 13:00:00,51.18,51.2,51.06,51.06,280229.0,39.2202,39.2355,39.1283,39.1283,280229.0
2019-02-15 13:30:00,51.05,51.15,51.04,51.1,401273.0,39.1206,39.1972,39.1129,39.1589,401273.0
2019-02-15 14:00:00,51.11,51.2,51.1,51.18,178152.0,39.1666,39.2355,39.1589,39.2202,178152.0
2019-02-15 14:30:00,51.18,51.24,51.12,51.22,242709.0,39.2202,39.2662,39.1742,39.2509,242709.0
2019-02-15 15:00:00,51.21,51.21,51.07,51.1,285984.0,39.2432,39.2432,39.1359,39.1589,285984.0
2019-02-15 15:30:00,51.1,51.3,51.09,51.3,1259324.0,39.1589,39.3122,39.1513,39.3122,1259324.0
2019-02-19 09:30:00,51.05,51.08,50.84,51.02,474572.0,39.1206,39.1436,38.9597,39.0976,474572.0
2019-02-19 10:00:00,51.03,51.17,51.01,51.12,533731.0,39.1053,39.2126,39.0899,39.1742,533731.0
2019-02-19 10:30:00,51.12,51.13,50.97,51.01,298385.0,39.1742,39.1819,39.0593,39.0899,298385.0
2019-02-19 11:00:00,51.01,51.2,51.01,51.18,340322.0,39.0899,39.2355,39.0899,39.2202,340322.0
2019-02-19 11:30:00,51.18,51.3,51.16,51.3,509208.0,39.2202,39.3122,39.2049,39.3122,509208.0
2019-02-19 12:00:00,51.3,51.37,51.23,51.34,164611.0,39.3122,39.3658,39.2585,39.3428,164611.0
2019-02-19 12:30:00,51.33,51.37,51.27,51.32,290249.0,39.3352,39.3658,39.2892,39.3275,290249.0
2019-02-19 13:00:00,51.32,51.37,51.23,51.36,203079.0,39.3275,39.3658,39.2585,39.3582,203079.0
2019-02-19 13:30:00,51.36,51.45,51.32,51.44,187228.0,39.3582,39.4271,39.3275,39.4195,187228.0
2019-02-19 14:00:00,51.44,51.55,51.42,51.53,219762.0,39.4195,39.5038,39.4041,39.4884,219762.0
2019-02-19 14:30:00,51.53,51.56,51.47,51.5,506218.0,39.4884,39.5114,39.4425,39.4654,506218.0
2019-02-19 15:00:00,51.5,51.53,51.45,51.48,318284.0,39.4654,39.4884,39.4271,39.4501,318284.0
2019-02-19 15:30:00,51.48,51.52,51.26,51.32,1116978.0,39.4501,39.4808,39.2815,39.3275,1116978.0
2019-02-20 09:30:00,51.31,51.39,51.12,51.19,424119.0,39.3198,39.3811,39.1742,39.2279,424119.0
2019-02-20 10:00:00,51.19,51.19,51.05,51.16,513808.0,39.2279,39.2279,39.1206,39.2049,513808.0
2019-02-20 10:30:00,51.18,51.27,51.17,51.24,376362.0,39.2202,39.2892,39.2126,39.2662,376362.0
2019-02-20 11:00:00,51.24,51.31,51.23,51.26,321484.0,39.2662,39.3198,39.2585,39.2815,321484.0
2019-02-20 11:30:00,51.26,51.43,51.23,51.41,241406.0,39.2815,39.4118,39.2585,39.3965,241406.0
2019-02-20 12:00:00,51.42,51.44,51.31,51.39,521344.0,39.4041,39.4195,39.3198,39.3811,521344.0
2019-02-20 12:30:00,51.39,51.58,51.39,51.55,385944.0,39.3811,39.5267,39.3811,39.5038,385944.0
2019-02-20 13:00:00,51.55,51.57,51.49,51.55,190744.0,39.5038,39.5191,39.4578,39.5038,190744.0
2019-02-20 13:30:00,51.54,51.58,51.49,51.53,232305.0,39.4961,39.5267,39.4578,39.4884,232305.0
2019-02-20 14:00:00,51.54,51.65,51.44,51.53,257980.0,39.4961,39.5804,39.4195,39.4884,257980.0
2019-02-20 14:30:00,51.53,51.6,51.5,51.55,457394.0,39.4884,39.5421,39.4654,39.5038,457394.0
2019-02-20 15:00:00,51.55,51.58,51.49,51.55,288409.0,39.5038,39.5267,39.4578,39.5038,288409.0
2019-02-20 15:30:00,51.55,51.61,51.48,51.61,1156361.0,39.5038,39.5497,39.4501,39.5497,1156361.0
2019-02-21 09:30:00,51.53,51.55,51.28,51.34,372923.0,39.4884,39.5038,39.2969,39.3428,372923.0
2019-02-21 10:00:00,51.34,51.44,51.19,51.19,272482.0,39.3428,39.4195,39.2279,39.2279,272482.0
2019-02-21 10:30:00,51.18,51.22,51.09,51.1,234393.0,39.2202,39.2509,39.1513,39.1589,234393.0
2019-02-21 11:00:00,51.1,51.19,51.02,51.05,300983.0,39.1589,39.2279,39.0976,39.1206,300983.0
2019-02-21 11:30:00,51.05,51.24,51.04,51.22,267629.0,39.1206,39.2662,39.1129,39.2509,267629.0
2019-02-21 12:00:00,51.21,51.27,51.14,51.16,233151.0,39.2432,39.2892,39.1896,39.2049,233151.0
2019-02-21 12:30:00,51.16,51.26,51.15,51.18,331610.0,39.2049,39.2815,39.1972,39.2202,331610.0
2019-02-21 13:00:00,51.19,51.21,51.16,51.2,257769.0,39.2279,39.2432,39.2049,39.2355,257769.0
2019-02-21 13:30:00,51.2,51.2,51.12,51.18,305668.0,39.2355,39.2355,39.1742,39.2202,305668.0
2019-02-21 14:00:00,51.18,51.21,51.01,51.1,277959.0,39.2202,39.2432,39.0899,39.1589,277959.0
2019-02-21 14:30:00,51.1,51.12,50.92,50.96,300225.0,39.1589,39.1742,39.021,39.0516,300225.0
2019-02-21 15:00:00,50.95,51.05,50.94,51.01,339327.0,39.044,39.1206,39.0363,39.0899,339327.0
2019-02-21 15:30:00,51.01,51.08,50.95,51.05,1251661.0,39.0899,39.1436,39.044,39.1206,1251661.0
2019-02-22 09:30:00,51.21,51.31,51.09,51.14,418754.0,39.2432,39.3198,39.1513,39.1896,418754.0
2019-02-22 10:00:00,51.14,51.21,51.05,51.13,275083.0,39.1896,39.2432,39.1206,39.1819,275083.0
2019-02-22 10:30:00,51.13,51.16,50.95,51.13,244017.0,39.1819,39.2049,39.044,39.1819,244017.0
2019-02-22 11:00:00,51.13,51.31,51.1,51.3,246063.0,39.1819,39.3198,39.1589,39.3122,246063.0
2019-02-22 11:30:00,51.3,51.32,51.2,51.24,214541.0,39.3122,39.3275,39.2355,39.2662,214541.0
2019-02-22 12:00:00,51.23,51.31,51.2,51.2,190858.0,39.2585,39.3198,39.2355,39.2355,190858.0
2019-02-22 12:30:00,51.2,51.26,51.14,51.22,189115.0,39.2355,39.2815,39.1896,39.2509,189115.0
2019-02-22 13:00:00,51.22,51.23,51.13,51.19,207748.0,39.2509,39.2585,39.1819,39.2279,207748.0
2019-02-22 13:30:00,51.19,51.21,51.11,51.16,180643.0,39.2279,39.2432,39.1666,39.2049,180643.0
2019-02-22 14:00:00,51.16,51.19,51.06,51.06,197757.0,39.2049,39.2279,39.1283,39.1283,197757.0
2019-02-22 14:30:00,51.07,51.15,51.01,51.12,460672.0,39.1359,39.1972,39.0899,39.1742,460672.0
2019-02-22 15:00:00,51.11,51.29,51.1,51.28,399797.0,39.1666,39.3045,39.1589,39.2969,399797.0
2019-02-22 15:30:00,51.28,51.34,51.23,51.28,763574.0,39.2969,39.3428,39.2585,39.2969,763574.0
2019-02-25 09:30:00,51.57,51.91,51.57,51.9,565747.0,39.5191,39.7796,39.5191,39.772,565747.0
2019-02-25 10:00:00,51.9,52.08,51.85,51.98,469729.0,39.772,39.9099,39.7337,39.8333,469729.0
2019-02-25 10:30:00,51.97,52.14,51.91,52.13,338845.0,39.8256,39.9559,39.7796,39.9482,338845.0
2019-02-25 11:00:00,52.13,52.14,52.03,52.05,231433.0,39.9482,39.9559,39.8716,39.8869,231433.0
2019-02-25 11:30:00,52.05,52.17,52.01,52.16,243189.0,39.8869,39.9789,39.8563,39.9712,243189.0
2019-02-25 12:00:00,52.16,52.19,52.06,52.12,226643.0,39.9712,39.9942,39.8946,39.9406,226643.0
2019-02-25 12:30:00,52.11,52.12,51.98,52.0,221229.0,39.9329,39.9406,39.8333,39.8486,221229.0
2019-02-25 13:00:00,52.0,52.03,51.97,51.99,148963.0,39.8486,39.8716,39.8256,39.8409,148963.0
2019-02-25 13:30:00,51.98,52.0,51.96,51.98,185876.0,39.8333,39.8486,39.8179,39.8333,185876.0
2019-02-25 14:00:00,51.98,52.01,51.84,51.85,205978.0,39.8333,39.8563,39.726,39.7337,205978.0
2019-02-25 14:30:00,51.85,51.85,51.65,51.66,280269.0,39.7337,39.7337,39.5804,39.5881,280269.0
2019-02-25 15:00:00,51.66,51.68,51.53,51.53,372017.0,39.5881,39.6034,39.4884,39.4884,372017.0
2019-02-25 15:30:00,51.54,51.67,51.52,51.6,883052.0,39.4961,39.5957,39.4808,39.5421,883052.0
2019-02-26 09:30:00,51.41,51.52,51.14,51.45,397498.0,39.3965,39.4808,39.1896,39.4271,397498.0
2019-02-26 10:00:00,51.45,51.75,51.45,51.69,221195.0,39.4271,39.657,39.4271,39.611,221195.0
2019-02-26 10:30:00,51.69,51.81,51.57,51.58,233862.0,39.611,39.703,39.5191,39.5267,233862.0
2019-02-26 11:00:00,51.59,51.76,51.57,51.67,292071.0,39.5344,39.6647,39.5191,39.5957,292071.0
2019-02-26 11:30:00,51.67,51.79,51.65,51.72,342045.0,39.5957,39.6877,39.5804,39.634,342045.0
2019-02-26 12:00:00,51.72,51.74,51.65,51.65,172660.0,39.634,39.6494,39.5804,39.5804,172660.0
2019-02-26 12:30:00,51.65,51.67,51.48,51.48,127605.0,39.5804,39.5957,39.4501,39.4501,127605.0
2019-02-26 13:00:00,51.48,51.56,51.45,51.49,134036.0,39.4501,39.5114,39.4271,39.4578,134036.0
2019-02-26 13:30:00,51.49,51.5,51.36,51.39,118925.0,39.4578,39.4654,39.3582,39.3811,118925.0
2019-02-26 14:00:00,51.39,51.47,51.36,51.39,181874.0,39.3811,39.4425,39.3582,39.3811,181874.0
2019-02-26 14:30:00,51.39,51.5,51.38,51.44,196196.0,39.3811,39.4654,39.3735,39.4195,196196.0
2019-02-26 15:00:00,51.45,51.51,51.4,51.41,278024.0,39.4271,39.4731,39.3888,39.3965,278024.0
2019-02-26 15:30:00,51.41,51.47,51.28,51.29,690242.0,39.3965,39.4425,39.2969,39.3045,690242.0
2019-02-27 09:30:00,51.32,51.51,51.17,51.49,397252.0,39.3275,39.4731,39.2126,39.4578,397252.0
2019-02-27 10:00:00,51.48,51.57,51.27,51.32,251614.0,39.4501,39.5191,39.2892,39.3275,251614.0
2019-02-27 10:30:00,51.33,51.4,51.28,51.4,159029.0,39.3352,39.3888,39.2969,39.3888,159029.0
2019-02-27 11:00:00,51.39,51.46,51.33,51.41,156783.0,39.3811,39.4348,39.3352,39.3965,156783.0
2019-02-27 11:30:00,51.41,51.46,51.37,51.41,157637.0,39.3965,39.4348,39.3658,39.3965,157637.0
2019-02-27 12:00:00,51.41,51.5,51.4,51.49,150353.0,39.3965,39.4654,39.3888,39.4578,150353.0
2019-02-27 12:30:00,51.5,51.54,51.44,51.47,152380.0,39.4654,39.4961,39.4195,39.4425,152380.0
2019-02-27 13:00:00,51.47,51.56,51.45,51.52,194719.0,39.4425,39.5114,39.4271,39.4808,194719.0
2019-02-27 13:30:00,51.52,51.55,51.44,51.49,154801.0,39.4808,39.5038,39.4195,39.4578,154801.0
2019-02-27 14:00:00,51.49,51.58,51.49,51.5,184959.0,39.4578,39.5267,39.4578,39.4654,184959.0
2019-02-27 14:30:00,51.51,51.52,51.42,51.5,171021.0,39.4731,39.4808,39.4041,39.4654,171021.0
2019-02-27 15:00:00,51.5,51.53,51.44,51.45,293244.0,39.4654,39.4884,39.4195,39.4271,293244.0
2019-02-27 15:30:00,51.44,51.56,51.43,51.52,602907.0,39.4195,39.5114,39.4118,39.4808,602907.0
2019-02-28 09:30:00,51.61,51.7,51.49,51.61,300190.0,39.5497,39.6187,39.4578,39.5497,300190.0
2019-02-28 10:00:00,51.61,51.66,51.57,51.62,185424.0,39.5497,39.5881,39.5191,39.5574,185424.0
2019-02-28 10:30:00,51.62,51.64,51.44,51.55,158866.0,39.5574,39.5727,39.4195,39.5038,158866.0
2019-02-28 11:00:00,51.54,51.62,51.48,51.58,146578.0,39.4961,39.5574,39.4501,39.5267,146578.0
2019-02-28 11:30:00,51.58,51.65,51.56,51.63,141797.0,39.5267,39.5804,39.5114,39.5651,141797.0
2019-02-28 12:00:00,51.63,51.65,51.57,51.64,107980.0,39.5651,39.5804,39.5191,39.5727,107980.0
2019-02-28 12:30:00,51.64,51.71,51.6,51.7,165346.0,39.5727,39.6264,39.5421,39.6187,165346.0
2019-02-28 13:00:00,51.71,51.72,51.63,51.66,163142.0,39.6264,39.634,39.5651,39.5881,163142.0
2019-02-28 13:30:00,51.66,51.7,51.64,51.66,113342.0,39.5881,39.6187,39.5727,39.5881,113342.0
2019-02-28 14:00:00,51.66,51.72,51.64,51.7,155929.0,39.5881,39.634,39.5727,39.6187,155929.0
2019-02-28 14:30:00,51.7,51.72,51.56,51.59,175067.0,39.6187,39.634,39.5114,39.5344,175067.0
2019-02-28 15:00:00,51.59,51.66,51.58,51.62,209244.0,39.5344,39.5881,39.5267,39.5574,209244.0
2019-02-28 15:30:00,51.62,51.71,51.58,51.68,1165633.0,39.5574,39.6264,39.5267,39.6034,1165633.0
2019-03-01 09:30:00,52.12,52.4,52.09,52.3,496606.0,39.9406,40.1551,39.9176,40.0785,496606.0
2019-03-01 10:00:00,52.29,52.29,52.07,52.08,333703.0,40.0708,40.0708,39.9022,39.9099,333703.0
2019-03-01 10:30:00,52.08,52.1,51.95,52.03,195456.0,39.9099,39.9252,39.8103,39.8716,195456.0
2019-03-01 11:00:00,52.04,52.06,51.89,51.93,295965.0,39.8793,39.8946,39.7643,39.795,295965.0
2019-03-01 11:30:00,51.93,51.94,51.75,51.76,222677.0,39.795,39.8026,39.657,39.6647,222677.0
2019-03-01 12:00:00,51.76,51.81,51.73,51.75,306657.0,39.6647,39.703,39.6417,39.657,306657.0
2019-03-01 12:30:00,51.75,51.79,51.7,51.73,268124.0,39.657,39.6877,39.6187,39.6417,268124.0
2019-03-01 13:00:00,51.73,51.74,51.67,51.68,172817.0,39.6417,39.6494,39.5957,39.6034,172817.0
2019-03-01 13:30:00,51.69,51.72,51.57,51.58,163547.0,39.611,39.634,39.5191,39.5267,163547.0
2019-03-01 14:00:00,51.59,51.61,51.54,51.54,274089.0,39.5344,39.5497,39.4961,39.4961,274089.0
2019-03-01 14:30:00,51.54,51.62,51.49,51.61,232828.0,39.4961,39.5574,39.4578,39.5497,232828.0
2019-03-01 15:00:00,51.62,51.62,51.51,51.52,374032.0,39.5574,39.5574,39.4731,39.4808,374032.0
2019-03-01 15:30:00,51.53,51.74,51.48,51.72,1012714.0,39.4884,39.6494,39.4501,39.634,1012714.0
2019-03-04 09:30:00,51.91,52.15,51.86,52.14,305499.0,39.7796,39.9636,39.7413,39.9559,305499.0
2019-03-04 10:00:00,52.14,52.3,52.08,52.29,254699.0,39.9559,40.0785,39.9099,40.0708,254699.0
2019-03-04 10:30:00,52.3,52.32,52.09,52.1,202164.0,40.0785,40.0938,39.9176,39.9252,202164.0
2019-03-04 11:00:00,52.1,52.11,51.79,51.79,325943.0,39.9252,39.9329,39.6877,39.6877,325943.0
2019-03-04 11:30:00,51.79,51.8,51.45,51.48,208707.0,39.6877,39.6953,39.4271,39.4501,208707.0
2019-03-04 12:00:00,51.48,51.54,51.21,51.4,346769.0,39.4501,39.4961,39.2432,39.3888,346769.0
2019-03-04 12:30:00,51.4,51.43,51.16,51.21,206789.0,39.3888,39.4118,39.2049,39.2432,206789.0
2019-03-04 13:00:00,51.2,51.32,51.1,51.32,236743.0,39.2355,39.3275,39.1589,39.3275,236743.0
2019-03-04 13:30:00,51.31,51.46,51.3,51.45,235327.0,39.3198,39.4348,39.3122,39.4271,235327.0
2019-03-04 14:00:00,51.45,51.56,51.44,51.55,126736.0,39.4271,39.5114,39.4195,39.5038,126736.0
2019-03-04 14:30:00,51.55,51.56,51.46,51.5,117141.0,39.5038,39.5114,39.4348,39.4654,117141.0
2019-03-04 15:00:00,51.5,51.53,51.37,51.48,201857.0,39.4654,39.4884,39.3658,39.4501,201857.0
2019-03-04 15:30:00,51.48,51.67,51.45,51.66,574456.0,39.4501,39.5957,39.4271,39.5881,574456.0
2019-03-05 09:30:00,51.67,51.71,51.19,51.32,288337.0,39.5957,39.6264,39.2279,39.3275,288337.0
2019-03-05 10:00:00,51.32,51.55,51.23,51.25,350741.0,39.3275,39.5038,39.2585,39.2739,350741.0
2019-03-05 10:30:00,51.25,51.35,51.08,51.26,297532.0,39.2739,39.3505,39.1436,39.2815,297532.0
2019-03-05 11:00:00,51.27,51.52,51.24,51.5,125173.0,39.2892,39.4808,39.2662,39.4654,125173.0
2019-03-05 11:30:00,51.49,51.54,51.37,51.42,105362.0,39.4578,39.4961,39.3658,39.4041,105362.0
2019-03-05 12:00:00,51.41,51.46,51.34,51.4,89754.0,39.3965,39.4348,39.3428,39.3888,89754.0
2019-03-05 12:30:00,51.4,51.44,51.38,51.44,316942.0,39.3888,39.4195,39.3735,39.4195,316942.0
2019-03-05 13:00:00,51.44,51.54,51.41,51.42,209758.0,39.4195,39.4961,39.3965,39.4041,209758.0
2019-03-05 13:30:00,51.41,51.51,51.4,51.5,97348.0,39.3965,39.4731,39.3888,39.4654,97348.0
2019-03-05 14:00:00,51.5,51.59,51.48,51.59,188188.0,39.4654,39.5344,39.4501,39.5344,188188.0
2019-03-05 14:30:00,51.59,51.68,51.53,51.65,202223.0,39.5344,39.6034,39.4884,39.5804,202223.0
2019-03-05 15:00:00,51.65,51.69,51.59,51.6,166331.0,39.5804,39.611,39.5344,39.5421,166331.0
2019-03-05 15:30:00,51.6,51.64,51.5,51.52,606434.0,39.5421,39.5727,39.4654,39.4808,606434.0
2019-03-06 09:30:00,51.4,51.51,51.25,51.36,358237.0,39.3888,39.4731,39.2739,39.3582,358237.0
2019-03-06 10:00:00,51.37,51.51,51.32,51.43,383498.0,39.3658,39.4731,39.3275,39.4118,383498.0
2019-03-06 10:30:00,51.43,51.62,51.43,51.55,287678.0,39.4118,39.5574,39.4118,39.5038,287678.0
2019-03-06 11:00:00,51.55,51.62,51.47,51.5,144004.0,39.5038,39.5574,39.4425,39.4654,144004.0
2019-03-06 11:30:00,51.51,51.57,51.32,51.37,206519.0,39.4731,39.5191,39.3275,39.3658,206519.0
2019-03-06 12:00:00,51.36,51.47,51.17,51.17,192124.0,39.3582,39.4425,39.2126,39.2126,192124.0
2019-03-06 12:30:00,51.18,51.23,51.1,51.14,195305.0,39.2202,39.2585,39.1589,39.1896,195305.0
2019-03-06 13:00:00,51.14,51.21,51.1,51.19,112398.0,39.1896,39.2432,39.1589,39.2279,112398.0
2019-03-06 13:30:00,51.19,51.27,51.13,51.25,135350.0,39.2279,39.2892,39.1819,39.2739,135350.0
2019-03-06 14:00:00,51.25,51.31,51.21,51.21,101149.0,39.2739,39.3198,39.2432,39.2432,101149.0
2019-03-06 14:30:00,51.22,51.26,51.15,51.15,156512.0,39.2509,39.2815,39.1972,39.1972,156512.0
2019-03-06 15:00:00,51.15,51.19,50.98,51.04,178522.0,39.1972,39.2279,39.067,39.1129,178522.0
2019-03-06 15:30:00,51.05,51.15,51.03,51.09,775094.0,39.1206,39.1972,39.1053,39.1513,775094.0
2019-03-07 09:30:00,51.0,51.06,50.57,50.69,381992.0,39.0823,39.1283,38.7528,38.8447,381992.0
2019-03-07 10:00:00,50.69,50.75,50.56,50.71,169836.0,38.8447,38.8907,38.7451,38.8601,169836.0
2019-03-07 10:30:00,50.7,50.89,50.68,50.78,266731.0,38.8524,38.998,38.8371,38.9137,266731.0
2019-03-07 11:00:00,50.78,50.8,50.56,50.68,147965.0,38.9137,38.929,38.7451,38.8371,147965.0
2019-03-07 11:30:00,50.68,50.8,50.55,50.6,163015.0,38.8371,38.929,38.7374,38.7758,163015.0
2019-03-07 12:00:00,50.59,50.65,50.51,50.55,228635.0,38.7681,38.8141,38.7068,38.7374,228635.0
2019-03-07 12:30:00,50.54,50.79,50.49,50.77,158334.0,38.7298,38.9214,38.6915,38.906,158334.0
2019-03-07 13:00:00,50.76,50.84,50.71,50.84,99688.0,38.8984,38.9597,38.8601,38.9597,99688.0
2019-03-07 13:30:00,50.84,50.86,50.74,50.74,133514.0,38.9597,38.975,38.883,38.883,133514.0
2019-03-07 14:00:00,50.74,50.76,50.57,50.64,169047.0,38.883,38.8984,38.7528,38.8064,169047.0
2019-03-07 14:30:00,50.64,50.66,50.46,50.5,210011.0,38.8064,38.8217,38.6685,38.6991,210011.0
2019-03-07 15:00:00,50.5,50.57,50.37,50.49,349933.0,38.6991,38.7528,38.5995,38.6915,349933.0
2019-03-07 15:30:00,50.49,50.71,50.47,50.68,687248.0,38.6915,38.8601,38.6761,38.8371,687248.0
2019-03-08 09:30:00,50.29,50.75,50.25,50.58,416062.0,38.5382,38.8907,38.5075,38.7604,416062.0
2019-03-08 10:00:00,50.58,50.81,50.53,50.7,204715.0,38.7604,38.9367,38.7221,38.8524,204715.0
2019-03-08 10:30:00,50.71,50.88,50.66,50.69,164076.0,38.8601,38.9903,38.8217,38.8447,164076.0
2019-03-08 11:00:00,50.69,50.75,50.61,50.7,249851.0,38.8447,38.8907,38.7834,38.8524,249851.0
2019-03-08 11:30:00,50.69,50.71,50.57,50.58,114254.0,38.8447,38.8601,38.7528,38.7604,114254.0
2019-03-08 12:00:00,50.59,50.73,50.54,50.69,174995.0,38.7681,38.8754,38.7298,38.8447,174995.0
2019-03-08 12:30:00,50.7,50.7,50.52,50.53,114470.0,38.8524,38.8524,38.7144,38.7221,114470.0
2019-03-08 13:00:00,50.54,50.67,50.53,50.66,235270.0,38.7298,38.8294,38.7221,38.8217,235270.0
2019-03-08 13:30:00,50.65,50.75,50.62,50.7,188245.0,38.8141,38.8907,38.7911,38.8524,188245.0
2019-03-08 14:00:00,50.71,50.75,50.68,50.73,253859.0,38.8601,38.8907,38.8371,38.8754,253859.0
2019-03-08 14:30:00,50.72,50.82,50.71,50.74,202357.0,38.8677,38.9443,38.8601,38.883,202357.0
2019-03-08 15:00:00,50.74,50.81,50.69,50.69,208884.0,38.883,38.9367,38.8447,38.8447,208884.0
2019-03-08 15:30:00,50.69,50.91,50.61,50.87,635631.0,38.8447,39.0133,38.7834,38.9827,635631.0
2019-03-11 09:30:00,51.07,51.29,51.0,51.27,448427.0,39.1359,39.3045,39.0823,39.2892,448427.0
2019-03-11 10:00:00,51.27,51.39,51.21,51.38,297028.0,39.2892,39.3811,39.2432,39.3735,297028.0
2019-03-11 10:30:00,51.39,51.47,51.36,51.43,210894.0,39.3811,39.4425,39.3582,39.4118,210894.0
2019-03-11 11:00:00,51.42,51.45,51.36,51.42,187492.0,39.4041,39.4271,39.3582,39.4041,187492.0
2019-03-11 11:30:00,51.42,51.43,51.27,51.4,385015.0,39.4041,39.4118,39.2892,39.3888,385015.0
2019-03-11 12:00:00,51.4,51.4,51.21,51.26,241922.0,39.3888,39.3888,39.2432,39.2815,241922.0
2019-03-11 12:30:00,51.26,51.33,51.25,51.31,187724.0,39.2815,39.3352,39.2739,39.3198,187724.0
2019-03-11 13:00:00,51.31,51.38,51.3,51.38,278171.0,39.3198,39.3735,39.3122,39.3735,278171.0
2019-03-11 13:30:00,51.37,51.43,51.35,51.41,144128.0,39.3658,39.4118,39.3505,39.3965,144128.0
2019-03-11 14:00:00,51.41,51.41,51.32,51.4,256053.0,39.3965,39.3965,39.3275,39.3888,256053.0
2019-03-11 14:30:00,51.4,51.41,51.32,51.4,228099.0,39.3888,39.3965,39.3275,39.3888,228099.0
2019-03-11 15:00:00,51.4,51.46,51.36,51.43,285256.0,39.3888,39.4348,39.3582,39.4118,285256.0
2019-03-11 15:30:00,51.43,51.49,51.38,51.45,1004243.0,39.4118,39.4578,39.3735,39.4271,1004243.0
2019-03-12 09:30:00,51.61,51.63,51.14,51.36,671004.0,39.5497,39.5651,39.1896,39.3582,671004.0
2019-03-12 10:00:00,51.36,51.44,51.22,51.32,311868.0,39.3582,39.4195,39.2509,39.3275,311868.0
2019-03-12 10:30:00,51.33,51.39,51.17,51.35,347544.0,39.3352,39.3811,39.2126,39.3505,347544.0
2019-03-12 11:00:00,51.34,51.35,51.06,51.16,427722.0,39.3428,39.3505,39.1283,39.2049,427722.0
2019-03-12 11:30:00,51.15,51.26,51.12,51.24,198494.0,39.1972,39.2815,39.1742,39.2662,198494.0
2019-03-12 12:00:00,51.24,51.31,51.12,51.18,290187.0,39.2662,39.3198,39.1742,39.2202,290187.0
2019-03-12 12:30:00,51.19,51.2,51.05,51.11,182975.0,39.2279,39.2355,39.1206,39.1666,182975.0
2019-03-12 13:00:00,51.1,51.12,51.03,51.08,184742.0,39.1589,39.1742,39.1053,39.1436,184742.0
2019-03-12 13:30:00,51.09,51.17,51.07,51.14,203152.0,39.1513,39.2126,39.1359,39.1896,203152.0
2019-03-12 14:00:00,51.15,51.15,50.99,51.02,501552.0,39.1972,39.1972,39.0746,39.0976,501552.0
2019-03-12 14:30:00,51.02,51.1,51.0,51.05,246658.0,39.0976,39.1589,39.0823,39.1206,246658.0
2019-03-12 15:00:00,51.05,51.07,50.94,51.06,340092.0,39.1206,39.1359,39.0363,39.1283,340092.0
2019-03-12 15:30:00,51.05,51.08,50.98,51.05,1196693.0,39.1206,39.1436,39.067,39.1206,1196693.0
2019-03-13 09:30:00,51.2,51.31,50.94,51.17,482697.0,39.2355,39.3198,39.0363,39.2126,482697.0
2019-03-13 10:00:00,51.18,51.42,51.17,51.39,404868.0,39.2202,39.4041,39.2126,39.3811,404868.0
2019-03-13 10:30:00,51.39,51.49,51.36,51.41,336217.0,39.3811,39.4578,39.3582,39.3965,336217.0
2019-03-13 11:00:00,51.41,51.55,51.37,51.54,310034.0,39.3965,39.5038,39.3658,39.4961,310034.0
2019-03-13 11:30:00,51.54,51.65,51.52,51.63,199134.0,39.4961,39.5804,39.4808,39.5651,199134.0
2019-03-13 12:00:00,51.64,51.64,51.51,51.59,240427.0,39.5727,39.5727,39.4731,39.5344,240427.0
2019-03-13 12:30:00,51.59,51.66,51.53,51.66,94775.0,39.5344,39.5881,39.4884,39.5881,94775.0
2019-03-13 13:00:00,51.66,51.71,51.63,51.66,105467.0,39.5881,39.6264,39.5651,39.5881,105467.0
2019-03-13 13:30:00,51.65,51.66,51.54,51.61,175324.0,39.5804,39.5881,39.4961,39.5497,175324.0
2019-03-13 14:00:00,51.61,51.69,51.59,51.67,213263.0,39.5497,39.611,39.5344,39.5957,213263.0
2019-03-13 14:30:00,51.67,51.67,51.49,51.57,235729.0,39.5957,39.5957,39.4578,39.5191,235729.0
2019-03-13 15:00:00,51.57,51.57,51.44,51.47,321535.0,39.5191,39.5191,39.4195,39.4425,321535.0
2019-03-13 15:30:00,51.46,51.63,51.44,51.58,753404.0,39.4348,39.5651,39.4195,39.5267,753404.0
2019-03-14 09:30:00,51.73,51.85,51.49,51.67,245268.0,39.6417,39.7337,39.4578,39.5957,245268.0
2019-03-14 10:00:00,51.66,51.82,51.62,51.8,143529.0,39.5881,39.7107,39.5574,39.6953,143529.0
2019-03-14 10:30:00,51.79,51.93,51.76,51.9,199563.0,39.6877,39.795,39.6647,39.772,199563.0
2019-03-14 11:00:00,51.9,51.94,51.78,51.85,119161.0,39.772,39.8026,39.68,39.7337,119161.0
2019-03-14 11:30:00,51.86,52.07,51.82,52.02,172100.0,39.7413,39.9022,39.7107,39.8639,172100.0
2019-03-14 12:00:00,52.02,52.03,51.9,51.93,120564.0,39.8639,39.8716,39.772,39.795,120564.0
2019-03-14 12:30:00,51.93,51.95,51.79,51.8,156272.0,39.795,39.8103,39.6877,39.6953,156272.0
2019-03-14 13:00:00,51.8,51.81,51.72,51.75,127561.0,39.6953,39.703,39.634,39.657,127561.0
2019-03-14 13:30:00,51.74,51.77,51.67,51.71,146149.0,39.6494,39.6723,39.5957,39.6264,146149.0
2019-03-14 14:00:00,51.71,51.77,51.66,51.75,121529.0,39.6264,39.6723,39.5881,39.657,121529.0
2019-03-14 14:30:00,51.74,51.75,51.63,51.72,153867.0,39.6494,39.657,39.5651,39.634,153867.0
2019-03-14 15:00:00,51.72,51.78,51.69,51.78,164172.0,39.634,39.68,39.611,39.68,164172.0
2019-03-14 15:30:00,51.78,51.81,51.67,51.72,763630.0,39.68,39.703,39.5957,39.634,763630.0
2019-03-15 09:30:00,51.94,52.05,51.63,51.94,1591357.0,39.8026,39.8869,39.5651,39.8026,1591357.0
2019-03-15 10:00:00,51.93,51.94,51.71,51.84,133837.0,39.795,39.8026,39.6264,39.726,133837.0
2019-03-15 10:30:00,51.86,51.95,51.76,51.92,124027.0,39.7413,39.8103,39.6647,39.7873,124027.0
2019-03-15 11:00:00,51.92,52.0,51.87,52.0,122857.0,39.7873,39.8486,39.749,39.8486,122857.0
2019-03-15 11:30:00,52.01,52.05,51.89,52.0,268439.0,39.8563,39.8869,39.7643,39.8486,268439.0
2019-03-15 12:00:00,52.0,52.04,51.93,52.01,136195.0,39.8486,39.8793,39.795,39.8563,136195.0
2019-03-15 12:30:00,52.01,52.13,51.99,52.06,134281.0,39.8563,39.9482,39.8409,39.8946,134281.0
2019-03-15 13:00:00,52.06,52.1,52.0,52.0,151781.0,39.8946,39.9252,39.8486,39.8486,151781.0
2019-03-15 13:30:00,52.01,52.04,51.92,51.93,119053.0,39.8563,39.8793,39.7873,39.795,119053.0
2019-03-15 14:00:00,51.93,51.97,51.87,51.89,122646.0,39.795,39.8256,39.749,39.7643,122646.0
2019-03-15 14:30:00,51.89,52.03,51.89,51.99,246543.0,39.7643,39.8716,39.7643,39.8409,246543.0
2019-03-15 15:00:00,51.99,52.01,51.88,52.01,254891.0,39.8409,39.8563,39.7566,39.8563,254891.0
2019-03-15 15:30:00,52.0,52.11,51.88,52.05,1297389.0,39.8486,39.9329,39.7566,39.8869,1297389.0
2019-03-18 09:30:00,52.26,52.49,52.18,52.39,388143.0,40.0478,40.2241,39.9865,40.1475,388143.0
2019-03-18 10:00:00,52.39,52.57,52.34,52.42,366566.0,40.1475,40.2854,40.1092,40.1705,366566.0
2019-03-18 10:30:00,52.42,52.44,52.25,52.43,254345.0,40.1705,40.1858,40.0402,40.1781,254345.0
2019-03-18 11:00:00,52.43,52.56,52.41,52.51,204459.0,40.1781,40.2777,40.1628,40.2394,204459.0
2019-03-18 11:30:00,52.5,52.55,52.42,52.52,134175.0,40.2318,40.2701,40.1705,40.2471,134175.0
2019-03-18 12:00:00,52.52,52.61,52.46,52.57,168924.0,40.2471,40.3161,40.2011,40.2854,168924.0
2019-03-18 12:30:00,52.56,52.65,52.52,52.64,125065.0,40.2777,40.3467,40.2471,40.339,125065.0
2019-03-18 13:00:00,52.64,52.64,52.53,52.54,180115.0,40.339,40.339,40.2548,40.2624,180115.0
2019-03-18 13:30:00,52.53,52.56,52.43,52.44,303098.0,40.2548,40.2777,40.1781,40.1858,303098.0
2019-03-18 14:00:00,52.44,52.46,52.29,52.43,368561.0,40.1858,40.2011,40.0708,40.1781,368561.0
2019-03-18 14:30:00,52.42,52.46,52.37,52.39,214844.0,40.1705,40.2011,40.1321,40.1475,214844.0
2019-03-18 15:00:00,52.39,52.45,52.34,52.34,219228.0,40.1475,40.1934,40.1092,40.1092,219228.0
2019-03-18 15:30:00,52.35,52.48,52.34,52.45,724440.0,40.1168,40.2164,40.1092,40.1934,724440.0
2019-03-19 09:30:00,52.78,52.96,52.6,52.61,369914.0,40.4463,40.5843,40.3084,40.3161,369914.0
2019-03-19 10:00:00,52.61,52.67,52.53,52.57,290499.0,40.3161,40.362,40.2548,40.2854,290499.0
2019-03-19 10:30:00,52.58,52.65,52.41,52.42,240391.0,40.2931,40.3467,40.1628,40.1705,240391.0
2019-03-19 11:00:00,52.42,52.51,52.34,52.35,178452.0,40.1705,40.2394,40.1092,40.1168,178452.0
2019-03-19 11:30:00,52.35,52.55,52.32,52.54,184133.0,40.1168,40.2701,40.0938,40.2624,184133.0
2019-03-19 12:00:00,52.55,52.56,52.41,52.44,135522.0,40.2701,40.2777,40.1628,40.1858,135522.0
2019-03-19 12:30:00,52.44,52.48,52.24,52.4,213236.0,40.1858,40.2164,40.0325,40.1551,213236.0
2019-03-19 13:00:00,52.4,52.43,52.33,52.33,136188.0,40.1551,40.1781,40.1015,40.1015,136188.0
2019-03-19 13:30:00,52.33,52.35,52.19,52.19,129940.0,40.1015,40.1168,39.9942,39.9942,129940.0
2019-03-19 14:00:00,52.19,52.25,52.11,52.14,198750.0,39.9942,40.0402,39.9329,39.9559,198750.0
2019-03-19 14:30:00,52.15,52.22,52.12,52.13,292888.0,39.9636,40.0172,39.9406,39.9482,292888.0
2019-03-19 15:00:00,52.14,52.18,51.96,51.97,247035.0,39.9559,39.9865,39.8179,39.8256,247035.0
2019-03-19 15:30:00,51.97,51.99,51.82,51.95,1271643.0,39.8256,39.8409,39.7107,39.8103,1271643.0
2019-03-20 09:30:00,51.85,51.91,51.58,51.63,291955.0,39.7337,39.7796,39.5267,39.5651,291955.0
2019-03-20 10:00:00,51.63,51.7,51.43,51.54,226331.0,39.5651,39.6187,39.4118,39.4961,226331.0
2019-03-20 10:30:00,51.54,51.63,51.48,51.59,188849.0,39.4961,39.5651,39.4501,39.5344,188849.0
2019-03-20 11:00:00,51.59,51.67,51.44,51.47,204244.0,39.5344,39.5957,39.4195,39.4425,204244.0
2019-03-20 11:30:00,51.46,51.5,51.29,51.32,169319.0,39.4348,39.4654,39.3045,39.3275,169319.0
2019-03-20 12:00:00,51.32,51.34,51.17,51.21,263322.0,39.3275,39.3428,39.2126,39.2432,263322.0
2019-03-20 12:30:00,51.21,51.22,51.06,51.22,335143.0,39.2432,39.2509,39.1283,39.2509,335143.0
2019-03-20 13:00:00,51.21,51.21,51.06,51.07,342498.0,39.2432,39.2432,39.1283,39.1359,342498.0
2019-03-20 13:30:00,51.07,51.27,51.05,51.24,235505.0,39.1359,39.2892,39.1206,39.2662,235505.0
2019-03-20 14:00:00,51.27,51.41,51.0,51.07,533635.0,39.2892,39.3965,39.0823,39.1359,533635.0
2019-03-20 14:30:00,51.07,51.19,51.0,51.02,549810.0,39.1359,39.2279,39.0823,39.0976,549810.0
2019-03-20 15:00:00,51.02,51.09,50.79,50.85,441970.0,39.0976,39.1513,38.9214,38.9673,441970.0
2019-03-20 15:30:00,50.85,50.85,50.33,50.37,1468763.0,38.9673,38.9673,38.5688,38.5995,1468763.0
2019-03-21 09:30:00,50.02,50.18,49.35,49.73,879841.0,38.3313,38.4539,37.8179,38.1091,879841.0
2019-03-21 10:00:00,49.73,49.96,49.64,49.65,712507.0,38.1091,38.2853,38.0401,38.0478,712507.0
2019-03-21 10:30:00,49.65,49.74,49.52,49.66,405785.0,38.0478,38.1167,37.9481,38.0554,405785.0
2019-03-21 11:00:00,49.66,49.88,49.62,49.77,390572.0,38.0554,38.224,38.0248,38.1397,390572.0
2019-03-21 11:30:00,49.77,49.99,49.71,49.95,430080.0,38.1397,38.3083,38.0937,38.2776,430080.0
2019-03-21 12:00:00,49.94,49.97,49.66,49.67,305740.0,38.27,38.293,38.0554,38.0631,305740.0
2019-03-21 12:30:00,49.67,49.7,49.55,49.57,303496.0,38.0631,38.0861,37.9711,37.9864,303496.0
2019-03-21 13:00:00,49.58,49.72,49.57,49.72,315311.0,37.9941,38.1014,37.9864,38.1014,315311.0
2019-03-21 13:30:00,49.72,49.8,49.67,49.72,283639.0,38.1014,38.1627,38.0631,38.1014,283639.0
2019-03-21 14:00:00,49.71,49.95,49.71,49.85,381755.0,38.0937,38.2776,38.0937,38.201,381755.0
2019-03-21 14:30:00,49.85,49.86,49.74,49.74,337012.0,38.201,38.2087,38.1167,38.1167,337012.0
2019-03-21 15:00:00,49.75,49.82,49.6,49.64,472303.0,38.1244,38.178,38.0094,38.0401,472303.0
2019-03-21 15:30:00,49.65,49.78,49.58,49.67,1198858.0,38.0478,38.1474,37.9941,38.0631,1198858.0
2019-03-22 09:30:00,49.28,49.38,48.75,48.78,707708.0,37.7642,37.8408,37.3581,37.3811,707708.0
2019-03-22 10:00:00,48.78,48.95,48.65,48.75,549351.0,37.3811,37.5113,37.2814,37.3581,549351.0
2019-03-22 10:30:00,48.75,48.93,48.7,48.71,375600.0,37.3581,37.496,37.3197,37.3274,375600.0
2019-03-22 11:00:00,48.71,48.76,48.59,48.63,451395.0,37.3274,37.3657,37.2355,37.2661,451395.0
2019-03-22 11:30:00,48.62,48.71,48.4,48.41,593279.0,37.2584,37.3274,37.0899,37.0975,593279.0
2019-03-22 12:00:00,48.41,48.51,48.2,48.22,477340.0,37.0975,37.1741,36.9366,36.9519,477340.0
2019-03-22 12:30:00,48.21,48.3,48.08,48.28,397347.0,36.9443,37.0132,36.8446,36.9979,397347.0
2019-03-22 13:00:00,48.28,48.42,48.25,48.27,210454.0,36.9979,37.1052,36.9749,36.9902,210454.0
2019-03-22 13:30:00,48.26,48.34,48.2,48.21,313567.0,36.9826,37.0439,36.9366,36.9443,313567.0
2019-03-22 14:00:00,48.22,48.66,48.21,48.56,365989.0,36.9519,37.2891,36.9443,37.2125,365989.0
2019-03-22 14:30:00,48.56,48.66,48.44,48.63,332196.0,37.2125,37.2891,37.1205,37.2661,332196.0
2019-03-22 15:00:00,48.63,48.69,48.43,48.43,415100.0,37.2661,37.3121,37.1128,37.1128,415100.0
2019-03-22 15:30:00,48.43,48.44,48.26,48.3,1431957.0,37.1128,37.1205,36.9826,37.0132,1431957.0
2019-03-25 09:30:00,48.4,48.8,48.23,48.23,625706.0,37.0899,37.3964,36.9596,36.9596,625706.0
2019-03-25 10:00:00,48.22,48.25,48.0,48.15,384355.0,36.9519,36.9749,36.7833,36.8983,384355.0
2019-03-25 10:30:00,48.14,48.41,48.12,48.32,347150.0,36.8906,37.0975,36.8753,37.0285,347150.0
2019-03-25 11:00:00,48.33,48.56,48.28,48.51,416852.0,37.0362,37.2125,36.9979,37.1741,416852.0
2019-03-25 11:30:00,48.51,48.53,48.16,48.16,447665.0,37.1741,37.1895,36.9059,36.9059,447665.0
2019-03-25 12:00:00,48.17,48.2,48.06,48.11,353865.0,36.9136,36.9366,36.8293,36.8676,353865.0
2019-03-25 12:30:00,48.09,48.18,47.93,48.18,272545.0,36.8523,36.9213,36.7297,36.9213,272545.0
2019-03-25 13:00:00,48.18,48.24,48.05,48.19,253315.0,36.9213,36.9672,36.8216,36.9289,253315.0
2019-03-25 13:30:00,48.19,48.27,48.02,48.04,263311.0,36.9289,36.9902,36.7987,36.814,263311.0
2019-03-25 14:00:00,48.05,48.06,47.82,47.88,389679.0,36.8216,36.8293,36.6454,36.6914,389679.0
2019-03-25 14:30:00,47.89,48.11,47.88,48.08,219676.0,36.699,36.8676,36.6914,36.8446,219676.0
2019-03-25 15:00:00,48.08,48.22,48.07,48.12,376775.0,36.8446,36.9519,36.837,36.8753,376775.0
2019-03-25 15:30:00,48.11,48.18,48.02,48.1,900167.0,36.8676,36.9213,36.7987,36.86,900167.0
2019-03-26 09:30:00,48.31,48.87,48.31,48.53,685258.0,37.0209,37.45,37.0209,37.1895,685258.0
2019-03-26 10:00:00,48.51,48.56,48.36,48.4,528225.0,37.1741,37.2125,37.0592,37.0899,528225.0
2019-03-26 10:30:00,48.4,48.42,48.26,48.41,393766.0,37.0899,37.1052,36.9826,37.0975,393766.0
2019-03-26 11:00:00,48.41,48.44,48.16,48.23,338569.0,37.0975,37.1205,36.9059,36.9596,338569.0
2019-03-26 11:30:00,48.23,48.36,48.15,48.28,278310.0,36.9596,37.0592,36.8983,36.9979,278310.0
2019-03-26 12:00:00,48.28,48.37,48.2,48.25,254016.0,36.9979,37.0669,36.9366,36.9749,254016.0
2019-03-26 12:30:00,48.25,48.28,48.16,48.24,234776.0,36.9749,36.9979,36.9059,36.9672,234776.0
2019-03-26 13:00:00,48.24,48.27,48.19,48.22,287430.0,36.9672,36.9902,36.9289,36.9519,287430.0
2019-03-26 13:30:00,48.22,48.31,48.18,48.18,195359.0,36.9519,37.0209,36.9213,36.9213,195359.0
2019-03-26 14:00:00,48.19,48.26,48.13,48.25,338223.0,36.9289,36.9826,36.8829,36.9749,338223.0
2019-03-26 14:30:00,48.24,48.4,48.2,48.39,290205.0,36.9672,37.0899,36.9366,37.0822,290205.0
2019-03-26 15:00:00,48.39,48.43,48.29,48.3,486605.0,37.0822,37.1128,37.0056,37.0132,486605.0
2019-03-26 15:30:00,48.3,48.56,48.29,48.53,1738253.0,37.0132,37.2125,37.0056,37.1895,1738253.0
2019-03-27 09:30:00,48.35,48.43,48.06,48.1,657323.0,37.0515,37.1128,36.8293,36.86,657323.0
2019-03-27 10:00:00,48.1,48.37,48.02,48.34,536654.0,36.86,37.0669,36.7987,37.0439,536654.0
2019-03-27 10:30:00,48.34,48.38,48.05,48.16,231689.0,37.0439,37.0745,36.8216,36.9059,231689.0
2019-03-27 11:00:00,48.15,48.35,48.12,48.16,245851.0,36.8983,37.0515,36.8753,36.9059,245851.0
2019-03-27 11:30:00,48.16,48.21,47.98,48.08,233515.0,36.9059,36.9443,36.768,36.8446,233515.0
2019-03-27 12:00:00,48.08,48.14,47.96,48.11,220797.0,36.8446,36.8906,36.7527,36.8676,220797.0
2019-03-27 12:30:00,48.11,48.18,48.08,48.12,158970.0,36.8676,36.9213,36.8446,36.8753,158970.0
2019-03-27 13:00:00,48.12,48.28,48.09,48.27,319338.0,36.8753,36.9979,36.8523,36.9902,319338.0
2019-03-27 13:30:00,48.26,48.26,48.14,48.21,200792.0,36.9826,36.9826,36.8906,36.9443,200792.0
2019-03-27 14:00:00,48.22,48.29,48.18,48.24,286765.0,36.9519,37.0056,36.9213,36.9672,286765.0
2019-03-27 14:30:00,48.23,48.26,48.11,48.14,368199.0,36.9596,36.9826,36.8676,36.8906,368199.0
2019-03-27 15:00:00,48.14,48.27,48.12,48.25,294580.0,36.8906,36.9902,36.8753,36.9749,294580.0
2019-03-27 15:30:00,48.25,48.31,48.1,48.13,861211.0,36.9749,37.0209,36.86,36.8829,861211.0
2019-03-28 09:30:00,48.01,48.29,47.78,47.96,596764.0,37.0743,37.2906,36.8967,37.0357,596764.0
2019-03-28 10:00:00,47.96,48.02,47.87,47.97,323347.0,37.0357,37.0821,36.9662,37.0435,323347.0
2019-03-28 10:30:00,47.98,48.16,47.95,48.09,301475.0,37.0512,37.1902,37.028,37.1361,301475.0
2019-03-28 11:00:00,48.09,48.1,47.8,47.81,475547.0,37.1361,37.1438,36.9122,36.9199,475547.0
2019-03-28 11:30:00,47.8,47.85,47.67,47.78,272510.0,36.9122,36.9508,36.8118,36.8967,272510.0
2019-03-28 12:00:00,47.78,47.78,47.56,47.68,209878.0,36.8967,36.8967,36.7269,36.8195,209878.0
2019-03-28 12:30:00,47.69,47.82,47.64,47.8,193075.0,36.8272,36.9276,36.7886,36.9122,193075.0
2019-03-28 13:00:00,47.8,47.88,47.75,47.86,159104.0,36.9122,36.974,36.8736,36.9585,159104.0
2019-03-28 13:30:00,47.85,47.89,47.79,47.88,149224.0,36.9508,36.9817,36.9045,36.974,149224.0
2019-03-28 14:00:00,47.88,47.95,47.83,47.94,250916.0,36.974,37.028,36.9353,37.0203,250916.0
2019-03-28 14:30:00,47.93,47.93,47.83,47.9,248157.0,37.0126,37.0126,36.9353,36.9894,248157.0
2019-03-28 15:00:00,47.9,48.0,47.87,48.0,361763.0,36.9894,37.0666,36.9662,37.0666,361763.0
2019-03-28 15:30:00,48.0,48.09,47.94,48.04,700536.0,37.0666,37.1361,37.0203,37.0975,700536.0
2019-03-29 09:30:00,48.44,48.52,48.04,48.31,472371.0,37.4064,37.4682,37.0975,37.306,472371.0
2019-03-29 10:00:00,48.31,48.36,48.08,48.16,300440.0,37.306,37.3446,37.1284,37.1902,300440.0
2019-03-29 10:30:00,48.17,48.2,47.97,48.07,264302.0,37.1979,37.2211,37.0435,37.1207,264302.0
2019-03-29 11:00:00,48.08,48.21,47.96,48.04,391384.0,37.1284,37.2288,37.0357,37.0975,391384.0
2019-03-29 11:30:00,48.04,48.19,48.03,48.05,277070.0,37.0975,37.2133,37.0898,37.1052,277070.0
2019-03-29 12:00:00,48.05,48.11,47.93,48.08,369691.0,37.1052,37.1516,37.0126,37.1284,369691.0
2019-03-29 12:30:00,48.08,48.15,48.0,48.04,325895.0,37.1284,37.1825,37.0666,37.0975,325895.0
2019-03-29 13:00:00,48.03,48.08,47.94,48.02,401271.0,37.0898,37.1284,37.0203,37.0821,401271.0
2019-03-29 13:30:00,48.02,48.1,47.99,48.05,309906.0,37.0821,37.1438,37.0589,37.1052,309906.0
2019-03-29 14:00:00,48.04,48.04,47.95,47.95,365424.0,37.0975,37.0975,37.028,37.028,365424.0
2019-03-29 14:30:00,47.95,48.11,47.87,48.08,353655.0,37.028,37.1516,36.9662,37.1284,353655.0
2019-03-29 15:00:00,48.08,48.13,47.97,48.0,443201.0,37.1284,37.167,37.0435,37.0666,443201.0
2019-03-29 15:30:00,48.01,48.23,47.96,48.17,1587354.0,37.0743,37.2442,37.0357,37.1979,1587354.0
2019-04-01 09:30:00,48.55,48.67,48.3,48.34,1028626.0,37.4913,37.584,37.2983,37.3292,1028626.0
2019-04-01 10:00:00,48.34,48.91,48.34,48.88,778173.0,37.3292,37.7693,37.3292,37.7462,778173.0
2019-04-01 10:30:00,48.89,48.91,48.65,48.65,507996.0,37.7539,37.7693,37.5686,37.5686,507996.0
2019-04-01 11:00:00,48.66,48.87,48.62,48.84,401657.0,37.5763,37.7385,37.5454,37.7153,401657.0
2019-04-01 11:30:00,48.84,48.94,48.75,48.91,229294.0,37.7153,37.7925,37.6458,37.7693,229294.0
2019-04-01 12:00:00,48.91,48.97,48.86,48.95,244136.0,37.7693,37.8157,37.7307,37.8002,244136.0
2019-04-01 12:30:00,48.95,48.99,48.89,48.98,166985.0,37.8002,37.8311,37.7539,37.8234,166985.0
2019-04-01 13:00:00,48.98,49.01,48.85,48.85,350830.0,37.8234,37.8466,37.723,37.723,350830.0
2019-04-01 13:30:00,48.85,48.97,48.83,48.9,408232.0,37.723,37.8157,37.7076,37.7616,408232.0
2019-04-01 14:00:00,48.91,49.09,48.91,48.97,557486.0,37.7693,37.9083,37.7693,37.8157,557486.0
2019-04-01 14:30:00,48.97,48.99,48.8,48.87,956415.0,37.8157,37.8311,37.6844,37.7385,956415.0
2019-04-01 15:00:00,48.86,49.03,48.82,49.03,767250.0,37.7307,37.862,37.6998,37.862,767250.0
2019-04-01 15:30:00,49.02,49.14,48.93,49.05,1531657.0,37.8543,37.947,37.7848,37.8775,1531657.0
2019-04-02 09:30:00,49.07,49.34,48.81,49.3,654637.0,37.8929,38.1014,37.6921,38.0705,654637.0
2019-04-02 10:00:00,49.3,49.31,49.02,49.08,750260.0,38.0705,38.0782,37.8543,37.9006,750260.0
2019-04-02 10:30:00,49.08,49.14,48.95,48.96,451780.0,37.9006,37.947,37.8002,37.808,451780.0
2019-04-02 11:00:00,48.95,49.17,48.87,49.14,519545.0,37.8002,37.9701,37.7385,37.947,519545.0
2019-04-02 11:30:00,49.13,49.32,49.11,49.27,356508.0,37.9392,38.086,37.9238,38.0473,356508.0
2019-04-02 12:00:00,49.28,49.32,49.06,49.09,316709.0,38.0551,38.086,37.8852,37.9083,316709.0
2019-04-02 12:30:00,49.09,49.23,49.08,49.19,494871.0,37.9083,38.0165,37.9006,37.9856,494871.0
2019-04-02 13:00:00,49.19,49.29,49.13,49.21,448783.0,37.9856,38.0628,37.9392,38.001,448783.0
2019-04-02 13:30:00,49.2,49.25,49.13,49.18,265538.0,37.9933,38.0319,37.9392,37.9778,265538.0
2019-04-02 14:00:00,49.19,49.24,49.17,49.2,233883.0,37.9856,38.0242,37.9701,37.9933,233883.0
2019-04-02 14:30:00,49.2,49.26,49.15,49.19,296470.0,37.9933,38.0396,37.9547,37.9856,296470.0
2019-04-02 15:00:00,49.19,49.25,49.18,49.22,365188.0,37.9856,38.0319,37.9778,38.0087,365188.0
2019-04-02 15:30:00,49.22,49.23,49.12,49.14,1046956.0,38.0087,38.0165,37.9315,37.947,1046956.0
2019-04-03 09:30:00,49.49,49.96,49.49,49.6,569710.0,38.2172,38.5802,38.2172,38.3022,569710.0
2019-04-03 10:00:00,49.61,49.61,49.39,49.48,419166.0,38.3099,38.3099,38.14,38.2095,419166.0
2019-04-03 10:30:00,49.48,49.64,49.42,49.53,181827.0,38.2095,38.3331,38.1632,38.2481,181827.0
2019-04-03 11:00:00,49.53,49.58,49.41,49.46,224947.0,38.2481,38.2867,38.1555,38.1941,224947.0
2019-04-03 11:30:00,49.46,49.56,49.43,49.51,199280.0,38.1941,38.2713,38.1709,38.2327,199280.0
2019-04-03 12:00:00,49.51,49.56,49.43,49.51,166885.0,38.2327,38.2713,38.1709,38.2327,166885.0
2019-04-03 12:30:00,49.5,49.54,49.44,49.52,269348.0,38.225,38.2558,38.1786,38.2404,269348.0
2019-04-03 13:00:00,49.52,49.58,49.47,49.56,219245.0,38.2404,38.2867,38.2018,38.2713,219245.0
2019-04-03 13:30:00,49.55,49.62,49.5,49.56,136574.0,38.2636,38.3176,38.225,38.2713,136574.0
2019-04-03 14:00:00,49.55,49.58,49.49,49.53,212561.0,38.2636,38.2867,38.2172,38.2481,212561.0
2019-04-03 14:30:00,49.52,49.52,49.42,49.43,208920.0,38.2404,38.2404,38.1632,38.1709,208920.0
2019-04-03 15:00:00,49.42,49.47,49.24,49.33,384586.0,38.1632,38.2018,38.0242,38.0937,384586.0
2019-04-03 15:30:00,49.33,49.47,49.26,49.42,744723.0,38.0937,38.2018,38.0396,38.1632,744723.0
2019-04-04 09:30:00,49.38,49.69,49.33,49.63,256574.0,38.1323,38.3717,38.0937,38.3253,256574.0
2019-04-04 10:00:00,49.64,49.91,49.61,49.86,344152.0,38.3331,38.5416,38.3099,38.503,344152.0
2019-04-04 10:30:00,49.87,50.1,49.82,50.09,348689.0,38.5107,38.6883,38.4721,38.6806,348689.0
2019-04-04 11:00:00,50.08,50.14,49.9,50.06,362534.0,38.6728,38.7192,38.5338,38.6574,362534.0
2019-04-04 11:30:00,50.06,50.06,49.85,49.93,336692.0,38.6574,38.6574,38.4952,38.557,336692.0
2019-04-04 12:00:00,49.92,49.97,49.68,49.7,563928.0,38.5493,38.5879,38.364,38.3794,563928.0
2019-04-04 12:30:00,49.69,49.85,49.68,49.8,262113.0,38.3717,38.4952,38.364,38.4566,262113.0
2019-04-04 13:00:00,49.81,49.81,49.68,49.7,116821.0,38.4643,38.4643,38.364,38.3794,116821.0
2019-04-04 13:30:00,49.71,49.81,49.7,49.71,136990.0,38.3871,38.4643,38.3794,38.3871,136990.0
2019-04-04 14:00:00,49.71,49.74,49.67,49.67,177348.0,38.3871,38.4103,38.3562,38.3562,177348.0
2019-04-04 14:30:00,49.67,49.73,49.65,49.68,158923.0,38.3562,38.4026,38.3408,38.364,158923.0
2019-04-04 15:00:00,49.69,49.77,49.66,49.76,277245.0,38.3717,38.4335,38.3485,38.4257,277245.0
2019-04-04 15:30:00,49.76,49.82,49.73,49.78,569289.0,38.4257,38.4721,38.4026,38.4412,569289.0
2019-04-05 09:30:00,49.8,50.1,49.52,49.71,354227.0,38.4566,38.6883,38.2404,38.3871,354227.0
2019-04-05 10:00:00,49.72,49.73,49.38,49.43,361283.0,38.3948,38.4026,38.1323,38.1709,361283.0
2019-04-05 10:30:00,49.43,49.58,49.42,49.5,328243.0,38.1709,38.2867,38.1632,38.225,328243.0
2019-04-05 11:00:00,49.51,49.61,49.44,49.48,249330.0,38.2327,38.3099,38.1786,38.2095,249330.0
2019-04-05 11:30:00,49.48,49.56,49.42,49.49,204658.0,38.2095,38.2713,38.1632,38.2172,204658.0
2019-04-05 12:00:00,49.5,49.63,49.48,49.59,310974.0,38.225,38.3253,38.2095,38.2945,310974.0
2019-04-05 12:30:00,49.59,49.67,49.52,49.66,141072.0,38.2945,38.3562,38.2404,38.3485,141072.0
2019-04-05 13:00:00,49.67,49.75,49.66,49.72,189348.0,38.3562,38.418,38.3485,38.3948,189348.0
2019-04-05 13:30:00,49.73,49.74,49.68,49.72,159788.0,38.4026,38.4103,38.364,38.3948,159788.0
2019-04-05 14:00:00,49.72,49.73,49.66,49.68,139702.0,38.3948,38.4026,38.3485,38.364,139702.0
2019-04-05 14:30:00,49.67,49.75,49.64,49.68,198824.0,38.3562,38.418,38.3331,38.364,198824.0
2019-04-05 15:00:00,49.67,49.69,49.58,49.62,339780.0,38.3562,38.3717,38.2867,38.3176,339780.0
2019-04-05 15:30:00,49.62,49.71,49.53,49.7,812953.0,38.3176,38.3871,38.2481,38.3794,812953.0
2019-04-08 09:30:00,49.69,49.87,49.67,49.73,389989.0,38.3717,38.5107,38.3562,38.4026,389989.0
2019-04-08 10:00:00,49.73,49.89,49.64,49.88,270912.0,38.4026,38.5261,38.3331,38.5184,270912.0
2019-04-08 10:30:00,49.88,49.94,49.79,49.89,167260.0,38.5184,38.5647,38.4489,38.5261,167260.0
2019-04-08 11:00:00,49.89,49.91,49.66,49.77,216903.0,38.5261,38.5416,38.3485,38.4335,216903.0
2019-04-08 11:30:00,49.77,49.93,49.77,49.84,198384.0,38.4335,38.557,38.4335,38.4875,198384.0
2019-04-08 12:00:00,49.84,49.85,49.75,49.82,214632.0,38.4875,38.4952,38.418,38.4721,214632.0
2019-04-08 12:30:00,49.82,49.86,49.76,49.82,220391.0,38.4721,38.503,38.4257,38.4721,220391.0
2019-04-08 13:00:00,49.81,49.88,49.79,49.82,178790.0,38.4643,38.5184,38.4489,38.4721,178790.0
2019-04-08 13:30:00,49.82,49.94,49.8,49.88,212932.0,38.4721,38.5647,38.4566,38.5184,212932.0
2019-04-08 14:00:00,49.89,49.91,49.82,49.82,192845.0,38.5261,38.5416,38.4721,38.4721,192845.0
2019-04-08 14:30:00,49.83,49.87,49.74,49.75,160616.0,38.4798,38.5107,38.4103,38.418,160616.0
2019-04-08 15:00:00,49.76,49.83,49.75,49.79,231749.0,38.4257,38.4798,38.418,38.4489,231749.0
2019-04-08 15:30:00,49.78,49.88,49.76,49.87,711241.0,38.4412,38.5184,38.4257,38.5107,711241.0
2019-04-09 09:30:00,49.59,49.59,49.17,49.44,398633.0,38.2945,38.2945,37.9701,38.1786,398633.0
2019-04-09 10:00:00,49.44,49.52,49.32,49.33,195678.0,38.1786,38.2404,38.086,38.0937,195678.0
2019-04-09 10:30:00,49.34,49.38,49.21,49.31,222423.0,38.1014,38.1323,38.001,38.0782,222423.0
2019-04-09 11:00:00,49.31,49.37,49.23,49.28,548600.0,38.0782,38.1246,38.0165,38.0551,548600.0
2019-04-09 11:30:00,49.28,49.43,49.27,49.35,273127.0,38.0551,38.1709,38.0473,38.1091,273127.0
2019-04-09 12:00:00,49.35,49.55,49.34,49.48,165492.0,38.1091,38.2636,38.1014,38.2095,165492.0
2019-04-09 12:30:00,49.49,49.52,49.41,49.44,137890.0,38.2172,38.2404,38.1555,38.1786,137890.0
2019-04-09 13:00:00,49.44,49.5,49.4,49.41,121455.0,38.1786,38.225,38.1477,38.1555,121455.0
2019-04-09 13:30:00,49.41,49.45,49.34,49.38,95074.0,38.1555,38.1863,38.1014,38.1323,95074.0
2019-04-09 14:00:00,49.37,49.39,49.29,49.29,174950.0,38.1246,38.14,38.0628,38.0628,174950.0
2019-04-09 14:30:00,49.29,49.35,49.2,49.21,206921.0,38.0628,38.1091,37.9933,38.001,206921.0
2019-04-09 15:00:00,49.21,49.27,49.12,49.16,225219.0,38.001,38.0473,37.9315,37.9624,225219.0
2019-04-09 15:30:00,49.16,49.24,49.11,49.24,783568.0,37.9624,38.0242,37.9238,38.0242,783568.0
2019-04-10 09:30:00,49.32,49.48,49.0,49.16,357118.0,38.086,38.2095,37.8388,37.9624,357118.0
2019-04-10 10:00:00,49.16,49.19,49.0,49.04,272468.0,37.9624,37.9856,37.8388,37.8697,272468.0
2019-04-10 10:30:00,49.03,49.1,48.91,49.04,244477.0,37.862,37.9161,37.7693,37.8697,244477.0
2019-04-10 11:00:00,49.04,49.14,48.99,49.03,421147.0,37.8697,37.947,37.8311,37.862,421147.0
2019-04-10 11:30:00,49.03,49.12,48.99,49.12,288277.0,37.862,37.9315,37.8311,37.9315,288277.0
2019-04-10 12:00:00,49.11,49.18,49.05,49.14,301808.0,37.9238,37.9778,37.8775,37.947,301808.0
2019-04-10 12:30:00,49.14,49.16,49.04,49.06,195474.0,37.947,37.9624,37.8697,37.8852,195474.0
2019-04-10 13:00:00,49.06,49.17,49.04,49.16,154445.0,37.8852,37.9701,37.8697,37.9624,154445.0
2019-04-10 13:30:00,49.15,49.24,49.1,49.23,205565.0,37.9547,38.0242,37.9161,38.0165,205565.0
2019-04-10 14:00:00,49.23,49.28,49.11,49.26,275210.0,38.0165,38.0551,37.9238,38.0396,275210.0
2019-04-10 14:30:00,49.25,49.33,49.24,49.27,277828.0,38.0319,38.0937,38.0242,38.0473,277828.0
2019-04-10 15:00:00,49.28,49.38,49.28,49.3,346641.0,38.0551,38.1323,38.0551,38.0705,346641.0
2019-04-10 15:30:00,49.3,49.33,49.22,49.3,1078232.0,38.0705,38.0937,38.0087,38.0705,1078232.0
2019-04-11 09:30:00,49.53,49.84,49.37,49.77,431581.0,38.2481,38.4875,38.1246,38.4335,431581.0
2019-04-11 10:00:00,49.77,49.98,49.68,49.9,518597.0,38.4335,38.5956,38.364,38.5338,518597.0
2019-04-11 10:30:00,49.89,49.91,49.63,49.66,314324.0,38.5261,38.5416,38.3253,38.3485,314324.0
2019-04-11 11:00:00,49.66,49.71,49.51,49.54,248866.0,38.3485,38.3871,38.2327,38.2558,248866.0
2019-04-11 11:30:00,49.53,49.55,49.35,49.47,315396.0,38.2481,38.2636,38.1091,38.2018,315396.0
2019-04-11 12:00:00,49.47,49.48,49.3,49.31,187420.0,38.2018,38.2095,38.0705,38.0782,187420.0
2019-04-11 12:30:00,49.31,49.44,49.3,49.41,177125.0,38.0782,38.1786,38.0705,38.1555,177125.0
2019-04-11 13:00:00,49.41,49.49,49.39,49.45,192321.0,38.1555,38.2172,38.14,38.1863,192321.0
2019-04-11 13:30:00,49.46,49.56,49.43,49.53,146027.0,38.1941,38.2713,38.1709,38.2481,146027.0
2019-04-11 14:00:00,49.53,49.56,49.49,49.51,163863.0,38.2481,38.2713,38.2172,38.2327,163863.0
2019-04-11 14:30:00,49.51,49.57,49.45,49.5,202404.0,38.2327,38.279,38.1863,38.225,202404.0
2019-04-11 15:00:00,49.5,49.57,49.47,49.54,189447.0,38.225,38.279,38.2018,38.2558,189447.0
2019-04-11 15:30:00,49.54,49.67,49.54,49.61,647910.0,38.2558,38.3562,38.2558,38.3099,647910.0
2019-04-12 09:30:00,50.19,50.76,50.0,50.73,753409.0,38.7578,39.198,38.6111,39.1748,753409.0
2019-04-12 10:00:00,50.73,50.75,50.18,50.23,1239024.0,39.1748,39.1902,38.7501,38.7887,1239024.0
2019-04-12 10:30:00,50.23,50.23,49.66,49.93,894647.0,38.7887,38.7887,38.3485,38.557,894647.0
2019-04-12 11:00:00,49.93,50.2,49.87,50.15,557722.0,38.557,38.7655,38.5107,38.7269,557722.0
2019-04-12 11:30:00,50.16,50.16,49.94,50.11,697404.0,38.7346,38.7346,38.5647,38.696,697404.0
2019-04-12 12:00:00,50.11,50.41,50.1,50.34,427692.0,38.696,38.9277,38.6883,38.8736,427692.0
2019-04-12 12:30:00,50.33,50.4,50.18,50.21,359660.0,38.8659,38.92,38.7501,38.7732,359660.0
2019-04-12 13:00:00,50.21,50.32,50.2,50.28,236779.0,38.7732,38.8582,38.7655,38.8273,236779.0
2019-04-12 13:30:00,50.29,50.41,50.21,50.25,1011822.0,38.835,38.9277,38.7732,38.8041,1011822.0
2019-04-12 14:00:00,50.25,50.25,50.2,50.25,1270642.0,38.8041,38.8041,38.7655,38.8041,1270642.0
2019-04-12 14:30:00,50.24,50.25,49.99,50.02,861514.0,38.7964,38.8041,38.6033,38.6265,861514.0
2019-04-12 15:00:00,50.02,50.15,49.94,50.13,592156.0,38.6265,38.7269,38.5647,38.7115,592156.0
2019-04-12 15:30:00,50.14,50.28,50.1,50.24,1116397.0,38.7192,38.8273,38.6883,38.7964,1116397.0
2019-04-15 09:30:00,50.23,50.27,49.67,49.92,519349.0,38.7887,38.8196,38.3562,38.5493,519349.0
2019-04-15 10:00:00,49.92,50.29,49.92,50.2,379556.0,38.5493,38.835,38.5493,38.7655,379556.0
2019-04-15 10:30:00,50.19,50.24,50.08,50.11,304576.0,38.7578,38.7964,38.6728,38.696,304576.0
2019-04-15 11:00:00,50.11,50.15,50.0,50.07,163957.0,38.696,38.7269,38.6111,38.6651,163957.0
2019-04-15 11:30:00,50.07,50.11,49.9,49.93,359291.0,38.6651,38.696,38.5338,38.557,359291.0
2019-04-15 12:00:00,49.93,49.97,49.86,49.87,125848.0,38.557,38.5879,38.503,38.5107,125848.0
2019-04-15 12:30:00,49.87,49.92,49.85,49.89,108676.0,38.5107,38.5493,38.4952,38.5261,108676.0
2019-04-15 13:00:00,49.88,50.01,49.87,50.0,239225.0,38.5184,38.6188,38.5107,38.6111,239225.0
2019-04-15 13:30:00,50.01,50.04,49.88,49.89,171197.0,38.6188,38.642,38.5184,38.5261,171197.0
2019-04-15 14:00:00,49.88,49.91,49.77,49.8,196120.0,38.5184,38.5416,38.4335,38.4566,196120.0
2019-04-15 14:30:00,49.8,49.85,49.74,49.84,159491.0,38.4566,38.4952,38.4103,38.4875,159491.0
2019-04-15 15:00:00,49.83,49.87,49.77,49.8,216826.0,38.4798,38.5107,38.4335,38.4566,216826.0
2019-04-15 15:30:00,49.8,49.9,49.72,49.88,703338.0,38.4566,38.5338,38.3948,38.5184,703338.0
2019-04-16 09:30:00,49.82,49.96,49.45,49.47,639478.0,38.4721,38.5802,38.1863,38.2018,639478.0
2019-04-16 10:00:00,49.47,49.69,49.38,49.65,683312.0,38.2018,38.3717,38.1323,38.3408,683312.0
2019-04-16 10:30:00,49.66,49.7,49.55,49.59,445399.0,38.3485,38.3794,38.2636,38.2945,445399.0
2019-04-16 11:00:00,49.59,49.84,49.53,49.82,576845.0,38.2945,38.4875,38.2481,38.4721,576845.0
2019-04-16 11:30:00,49.81,50.07,49.79,50.0,408773.0,38.4643,38.6651,38.4489,38.6111,408773.0
2019-04-16 12:00:00,50.0,50.18,49.99,50.14,343013.0,38.6111,38.7501,38.6033,38.7192,343013.0
2019-04-16 12:30:00,50.13,50.24,50.08,50.2,476631.0,38.7115,38.7964,38.6728,38.7655,476631.0
2019-04-16 13:00:00,50.19,50.19,50.07,50.17,232475.0,38.7578,38.7578,38.6651,38.7423,232475.0
2019-04-16 13:30:00,50.16,50.27,50.16,50.2,261823.0,38.7346,38.8196,38.7346,38.7655,261823.0
2019-04-16 14:00:00,50.2,50.27,50.15,50.26,264667.0,38.7655,38.8196,38.7269,38.8118,264667.0
2019-04-16 14:30:00,50.27,50.33,50.18,50.3,483999.0,38.8196,38.8659,38.7501,38.8427,483999.0
2019-04-16 15:00:00,50.3,50.38,50.26,50.37,495914.0,38.8427,38.9045,38.8118,38.8968,495914.0
2019-04-16 15:30:00,50.37,50.37,50.21,50.29,1289248.0,38.8968,38.8968,38.7732,38.835,1289248.0
2019-04-17 09:30:00,49.35,50.38,49.02,50.32,955231.0,38.1091,38.9045,37.8543,38.8582,955231.0
2019-04-17 10:00:00,50.33,50.55,50.05,50.38,423935.0,38.8659,39.0358,38.6497,38.9045,423935.0
2019-04-17 10:30:00,50.39,50.78,50.37,50.6,492863.0,38.9122,39.2134,38.8968,39.0744,492863.0
2019-04-17 11:00:00,50.61,50.84,50.51,50.52,402485.0,39.0821,39.2597,39.0049,39.0126,402485.0
2019-04-17 11:30:00,50.52,50.57,50.41,50.47,261138.0,39.0126,39.0512,38.9277,38.974,261138.0
2019-04-17 12:00:00,50.48,50.49,50.28,50.37,264697.0,38.9817,38.9895,38.8273,38.8968,264697.0
2019-04-17 12:30:00,50.37,50.52,50.36,50.48,294386.0,38.8968,39.0126,38.8891,38.9817,294386.0
2019-04-17 13:00:00,50.48,50.6,50.46,50.49,298668.0,38.9817,39.0744,38.9663,38.9895,298668.0
2019-04-17 13:30:00,50.5,50.57,50.46,50.54,287552.0,38.9972,39.0512,38.9663,39.0281,287552.0
2019-04-17 14:00:00,50.55,50.69,50.5,50.64,406969.0,39.0358,39.1439,38.9972,39.1053,406969.0
2019-04-17 14:30:00,50.64,50.75,50.59,50.72,394258.0,39.1053,39.1902,39.0667,39.1671,394258.0
2019-04-17 15:00:00,50.72,50.82,50.7,50.73,364591.0,39.1671,39.2443,39.1516,39.1748,364591.0
2019-04-17 15:30:00,50.73,50.88,50.67,50.67,1398190.0,39.1748,39.2906,39.1285,39.1285,1398190.0
2019-04-18 09:30:00,50.61,50.83,50.43,50.76,939421.0,39.0821,39.252,38.9431,39.198,939421.0
2019-04-18 10:00:00,50.76,51.13,50.56,51.11,751427.0,39.198,39.4837,39.0435,39.4682,751427.0
2019-04-18 10:30:00,51.11,51.22,50.85,50.96,600384.0,39.4682,39.5532,39.2675,39.3524,600384.0
2019-04-18 11:00:00,50.96,51.36,50.95,51.21,666796.0,39.3524,39.6613,39.3447,39.5455,666796.0
2019-04-18 11:30:00,51.21,51.3,51.15,51.26,699718.0,39.5455,39.615,39.4991,39.5841,699718.0
2019-04-18 12:00:00,51.27,51.32,51.15,51.18,397794.0,39.5918,39.6304,39.4991,39.5223,397794.0
2019-04-18 12:30:00,51.17,51.4,51.15,51.37,321531.0,39.5146,39.6922,39.4991,39.669,321531.0
2019-04-18 13:00:00,51.37,51.43,51.3,51.43,332417.0,39.669,39.7153,39.615,39.7153,332417.0
2019-04-18 13:30:00,51.43,51.47,51.29,51.3,427580.0,39.7153,39.7462,39.6072,39.615,427580.0
2019-04-18 14:00:00,51.31,51.36,51.25,51.35,599276.0,39.6227,39.6613,39.5763,39.6536,599276.0
2019-04-18 14:30:00,51.35,51.41,51.22,51.38,421856.0,39.6536,39.6999,39.5532,39.6767,421856.0
2019-04-18 15:00:00,51.38,51.48,51.3,51.31,511337.0,39.6767,39.754,39.615,39.6227,511337.0
2019-04-18 15:30:00,51.3,51.3,51.14,51.22,1069385.0,39.615,39.615,39.4914,39.5532,1069385.0
2019-04-22 09:30:00,51.11,51.39,50.88,51.27,471990.0,39.4682,39.6845,39.2906,39.5918,471990.0
2019-04-22 10:00:00,51.27,51.31,51.1,51.24,463689.0,39.5918,39.6227,39.4605,39.5686,463689.0
2019-04-22 10:30:00,51.24,51.57,51.23,51.55,456905.0,39.5686,39.8235,39.5609,39.808,456905.0
2019-04-22 11:00:00,51.55,51.58,51.41,51.48,370789.0,39.808,39.8312,39.6999,39.754,370789.0
2019-04-22 11:30:00,51.47,51.61,51.46,51.6,345283.0,39.7462,39.8543,39.7385,39.8466,345283.0
2019-04-22 12:00:00,51.6,51.61,51.46,51.52,427359.0,39.8466,39.8543,39.7385,39.7848,427359.0
2019-04-22 12:30:00,51.52,51.59,51.49,51.55,331865.0,39.7848,39.8389,39.7617,39.808,331865.0
2019-04-22 13:00:00,51.55,51.56,51.48,51.52,329484.0,39.808,39.8157,39.754,39.7848,329484.0
2019-04-22 13:30:00,51.52,51.64,51.42,51.58,279789.0,39.7848,39.8775,39.7076,39.8312,279789.0
2019-04-22 14:00:00,51.58,51.7,51.57,51.59,329667.0,39.8312,39.9238,39.8235,39.8389,329667.0
2019-04-22 14:30:00,51.59,51.59,51.4,51.44,515232.0,39.8389,39.8389,39.6922,39.7231,515232.0
2019-04-22 15:00:00,51.44,51.48,51.33,51.33,672337.0,39.7231,39.754,39.6381,39.6381,672337.0
2019-04-22 15:30:00,51.34,51.36,51.17,51.21,1931921.0,39.6458,39.6613,39.5146,39.5455,1931921.0
2019-04-23 09:30:00,51.07,51.26,50.94,50.98,670585.0,39.4373,39.5841,39.337,39.3678,670585.0
2019-04-23 10:00:00,50.99,51.03,50.72,50.76,494406.0,39.3756,39.4065,39.1671,39.198,494406.0
2019-04-23 10:30:00,50.76,50.99,50.68,50.99,433891.0,39.198,39.3756,39.1362,39.3756,433891.0
2019-04-23 11:00:00,51.0,51.33,50.99,51.25,401007.0,39.3833,39.6381,39.3756,39.5763,401007.0
2019-04-23 11:30:00,51.24,51.4,51.2,51.39,568774.0,39.5686,39.6922,39.5377,39.6845,568774.0
2019-04-23 12:00:00,51.39,51.43,51.32,51.36,469406.0,39.6845,39.7153,39.6304,39.6613,469406.0
2019-04-23 12:30:00,51.36,51.39,51.19,51.27,547248.0,39.6613,39.6845,39.53,39.5918,547248.0
2019-04-23 13:00:00,51.28,51.45,51.27,51.36,224500.0,39.5995,39.7308,39.5918,39.6613,224500.0
2019-04-23 13:30:00,51.36,51.61,51.36,51.6,264650.0,39.6613,39.8543,39.6613,39.8466,264650.0
2019-04-23 14:00:00,51.6,51.76,51.59,51.7,399913.0,39.8466,39.9702,39.8389,39.9238,399913.0
2019-04-23 14:30:00,51.7,51.81,51.69,51.75,322292.0,39.9238,40.0088,39.9161,39.9625,322292.0
2019-04-23 15:00:00,51.75,51.76,51.64,51.67,443285.0,39.9625,39.9702,39.8775,39.9007,443285.0
2019-04-23 15:30:00,51.68,51.7,51.56,51.68,948339.0,39.9084,39.9238,39.8157,39.9084,948339.0
2019-04-24 09:30:00,51.48,51.86,51.38,51.85,498412.0,39.754,40.0474,39.6767,40.0397,498412.0
2019-04-24 10:00:00,51.84,51.85,51.57,51.83,393780.0,40.032,40.0397,39.8235,40.0242,393780.0
2019-04-24 10:30:00,51.83,52.0,51.78,51.84,405346.0,40.0242,40.1555,39.9856,40.032,405346.0
2019-04-24 11:00:00,51.84,51.85,51.62,51.64,359836.0,40.032,40.0397,39.8621,39.8775,359836.0
2019-04-24 11:30:00,51.65,51.83,51.63,51.8,259522.0,39.8852,40.0242,39.8698,40.0011,259522.0
2019-04-24 12:00:00,51.8,51.89,51.75,51.85,291844.0,40.0011,40.0706,39.9625,40.0397,291844.0
2019-04-24 12:30:00,51.85,51.86,51.8,51.82,214361.0,40.0397,40.0474,40.0011,40.0165,214361.0
2019-04-24 13:00:00,51.81,51.81,51.5,51.6,297546.0,40.0088,40.0088,39.7694,39.8466,297546.0
2019-04-24 13:30:00,51.61,51.68,51.56,51.62,216559.0,39.8543,39.9084,39.8157,39.8621,216559.0
2019-04-24 14:00:00,51.62,51.79,51.61,51.7,243288.0,39.8621,39.9933,39.8543,39.9238,243288.0
2019-04-24 14:30:00,51.7,51.87,51.7,51.84,205948.0,39.9238,40.0551,39.9238,40.032,205948.0
2019-04-24 15:00:00,51.84,51.95,51.83,51.87,254971.0,40.032,40.1169,40.0242,40.0551,254971.0
2019-04-24 15:30:00,51.87,51.88,51.67,51.69,613787.0,40.0551,40.0628,39.9007,39.9161,613787.0
2019-04-25 09:30:00,51.35,51.64,51.29,51.48,399472.0,39.6536,39.8775,39.6072,39.754,399472.0
2019-04-25 10:00:00,51.48,51.56,51.32,51.34,279756.0,39.754,39.8157,39.6304,39.6458,279756.0
2019-04-25 10:30:00,51.33,51.46,51.24,51.44,272373.0,39.6381,39.7385,39.5686,39.7231,272373.0
2019-04-25 11:00:00,51.44,51.71,51.44,51.57,394003.0,39.7231,39.9316,39.7231,39.8235,394003.0
2019-04-25 11:30:00,51.58,51.74,51.58,51.7,288858.0,39.8312,39.9547,39.8312,39.9238,288858.0
2019-04-25 12:00:00,51.7,51.85,51.64,51.73,301657.0,39.9238,40.0397,39.8775,39.947,301657.0
2019-04-25 12:30:00,51.73,51.95,51.68,51.9,316209.0,39.947,40.1169,39.9084,40.0783,316209.0
2019-04-25 13:00:00,51.9,51.99,51.89,51.95,217768.0,40.0783,40.1478,40.0706,40.1169,217768.0
2019-04-25 13:30:00,51.95,51.99,51.91,51.95,210071.0,40.1169,40.1478,40.086,40.1169,210071.0
2019-04-25 14:00:00,51.95,52.06,51.94,52.0,302672.0,40.1169,40.2018,40.1092,40.1555,302672.0
2019-04-25 14:30:00,52.0,52.02,51.91,52.0,202138.0,40.1555,40.171,40.086,40.1555,202138.0
2019-04-25 15:00:00,51.99,52.0,51.85,51.87,268804.0,40.1478,40.1555,40.0397,40.0551,268804.0
2019-04-25 15:30:00,51.87,51.93,51.79,51.84,736661.0,40.0551,40.1015,39.9933,40.032,736661.0
2019-04-26 09:30:00,51.91,52.19,51.83,51.84,488813.0,40.086,40.3022,40.0242,40.032,488813.0
2019-04-26 10:00:00,51.85,51.99,51.72,51.93,375173.0,40.0397,40.1478,39.9393,40.1015,375173.0
2019-04-26 10:30:00,51.93,51.97,51.77,51.79,330832.0,40.1015,40.1323,39.9779,39.9933,330832.0
2019-04-26 11:00:00,51.79,52.12,51.7,52.12,293869.0,39.9933,40.2482,39.9238,40.2482,293869.0
2019-04-26 11:30:00,52.12,52.18,51.99,52.02,188353.0,40.2482,40.2945,40.1478,40.171,188353.0
2019-04-26 12:00:00,52.03,52.15,51.99,52.03,207539.0,40.1787,40.2713,40.1478,40.1787,207539.0
2019-04-26 12:30:00,52.02,52.13,52.0,52.1,168698.0,40.171,40.2559,40.1555,40.2327,168698.0
2019-04-26 13:00:00,52.1,52.22,52.05,52.22,222992.0,40.2327,40.3254,40.1941,40.3254,222992.0
2019-04-26 13:30:00,52.22,52.25,52.12,52.21,250530.0,40.3254,40.3486,40.2482,40.3177,250530.0
2019-04-26 14:00:00,52.21,52.21,52.07,52.14,211026.0,40.3177,40.3177,40.2096,40.2636,211026.0
2019-04-26 14:30:00,52.14,52.19,52.09,52.13,190892.0,40.2636,40.3022,40.225,40.2559,190892.0
2019-04-26 15:00:00,52.14,52.24,52.13,52.16,307969.0,40.2636,40.3408,40.2559,40.2791,307969.0
2019-04-26 15:30:00,52.16,52.35,52.13,52.34,682846.0,40.2791,40.4258,40.2559,40.4181,682846.0
2019-04-29 09:30:00,52.45,53.25,52.34,53.24,562532.0,40.503,41.1208,40.4181,41.1131,562532.0
2019-04-29 10:00:00,53.23,53.33,52.98,52.99,343950.0,41.1053,41.1826,40.9123,40.92,343950.0
2019-04-29 10:30:00,52.98,53.26,52.97,53.14,341125.0,40.9123,41.1285,40.9046,41.0358,341125.0
2019-04-29 11:00:00,53.14,53.17,53.06,53.06,270436.0,41.0358,41.059,40.9741,40.9741,270436.0
2019-04-29 11:30:00,53.07,53.25,53.01,53.18,264599.0,40.9818,41.1208,40.9355,41.0667,264599.0
2019-04-29 12:00:00,53.18,53.24,53.11,53.18,322542.0,41.0667,41.1131,41.0127,41.0667,322542.0
2019-04-29 12:30:00,53.18,53.18,53.07,53.15,204166.0,41.0667,41.0667,40.9818,41.0436,204166.0
2019-04-29 13:00:00,53.15,53.2,53.05,53.05,202747.0,41.0436,41.0822,40.9663,40.9663,202747.0
2019-04-29 13:30:00,53.05,53.18,53.01,53.15,175650.0,40.9663,41.0667,40.9355,41.0436,175650.0
2019-04-29 14:00:00,53.16,53.28,53.14,53.17,271501.0,41.0513,41.144,41.0358,41.059,271501.0
2019-04-29 14:30:00,53.16,53.16,53.01,53.01,253929.0,41.0513,41.0513,40.9355,40.9355,253929.0
2019-04-29 15:00:00,53.02,53.24,53.01,53.15,487679.0,40.9432,41.1131,40.9355,41.0436,487679.0
2019-04-29 15:30:00,53.15,53.17,52.99,53.0,785216.0,41.0436,41.059,40.92,40.9277,785216.0
2019-04-30 09:30:00,53.13,53.29,52.9,53.04,382496.0,41.0281,41.1517,40.8505,40.9586,382496.0
2019-04-30 10:00:00,53.05,53.06,52.85,53.05,304649.0,40.9663,40.9741,40.8119,40.9663,304649.0
2019-04-30 10:30:00,53.05,53.19,53.05,53.16,257513.0,40.9663,41.0745,40.9663,41.0513,257513.0
2019-04-30 11:00:00,53.16,53.25,52.97,53.09,576859.0,41.0513,41.1208,40.9046,40.9972,576859.0
2019-04-30 11:30:00,53.08,53.22,52.97,53.14,423721.0,40.9895,41.0976,40.9046,41.0358,423721.0
2019-04-30 12:00:00,53.15,53.18,52.93,52.94,317198.0,41.0436,41.0667,40.8737,40.8814,317198.0
2019-04-30 12:30:00,52.94,52.97,52.88,52.95,197591.0,40.8814,40.9046,40.8351,40.8891,197591.0
2019-04-30 13:00:00,52.96,53.02,52.9,52.98,172188.0,40.8968,40.9432,40.8505,40.9123,172188.0
2019-04-30 13:30:00,52.97,53.04,52.92,53.01,190001.0,40.9046,40.9586,40.866,40.9355,190001.0
2019-04-30 14:00:00,53.01,53.15,53.01,53.11,307532.0,40.9355,41.0436,40.9355,41.0127,307532.0
2019-04-30 14:30:00,53.11,53.11,52.99,53.09,177282.0,41.0127,41.0127,40.92,40.9972,177282.0
2019-04-30 15:00:00,53.1,53.2,53.08,53.13,331384.0,41.005,41.0822,40.9895,41.0281,331384.0
2019-04-30 15:30:00,53.13,53.38,53.06,53.3,818757.0,41.0281,41.2212,40.9741,41.1594,818757.0
2019-05-01 09:30:00,53.27,53.73,53.23,53.62,380351.0,41.1362,41.4915,41.1053,41.4065,380351.0
2019-05-01 10:00:00,53.59,53.6,53.3,53.3,303588.0,41.3833,41.3911,41.1594,41.1594,303588.0
2019-05-01 10:30:00,53.29,53.46,53.24,53.34,306619.0,41.1517,41.283,41.1131,41.1903,306619.0
2019-05-01 11:00:00,53.35,53.4,53.25,53.33,271156.0,41.198,41.2366,41.1208,41.1826,271156.0
2019-05-01 11:30:00,53.33,53.4,53.29,53.3,206336.0,41.1826,41.2366,41.1517,41.1594,206336.0
2019-05-01 12:00:00,53.3,53.3,52.97,53.05,277352.0,41.1594,41.1594,40.9046,40.9663,277352.0
2019-05-01 12:30:00,53.04,53.08,52.88,53.06,232996.0,40.9586,40.9895,40.8351,40.9741,232996.0
2019-05-01 13:00:00,53.06,53.13,53.0,53.1,204162.0,40.9741,41.0281,40.9277,41.005,204162.0
2019-05-01 13:30:00,53.1,53.27,52.98,53.27,308747.0,41.005,41.1362,40.9123,41.1362,308747.0
2019-05-01 14:00:00,53.28,53.32,52.97,53.07,304427.0,41.144,41.1748,40.9046,40.9818,304427.0
2019-05-01 14:30:00,53.07,53.44,53.06,53.36,345294.0,40.9818,41.2675,40.9741,41.2057,345294.0
2019-05-01 15:00:00,53.35,53.5,53.27,53.48,375236.0,41.198,41.3138,41.1362,41.2984,375236.0
2019-05-01 15:30:00,53.48,53.51,53.03,53.1,1140840.0,41.2984,41.3216,40.9509,41.005,1140840.0
2019-05-02 09:30:00,53.21,53.53,53.21,53.41,292411.0,41.0899,41.337,41.0899,41.2443,292411.0
2019-05-02 10:00:00,53.41,53.47,53.15,53.15,358347.0,41.2443,41.2907,41.0436,41.0436,358347.0
2019-05-02 10:30:00,53.16,53.22,52.85,52.85,420628.0,41.0513,41.0976,40.8119,40.8119,420628.0
2019-05-02 11:00:00,52.86,53.11,52.8,52.88,321161.0,40.8196,41.0127,40.7733,40.8351,321161.0
2019-05-02 11:30:00,52.88,53.04,52.8,53.04,246165.0,40.8351,40.9586,40.7733,40.9586,246165.0
2019-05-02 12:00:00,53.05,53.2,53.01,53.13,182212.0,40.9663,41.0822,40.9355,41.0281,182212.0
2019-05-02 12:30:00,53.14,53.3,53.03,53.22,227082.0,41.0358,41.1594,40.9509,41.0976,227082.0
2019-05-02 13:00:00,53.22,53.32,53.12,53.23,277532.0,41.0976,41.1748,41.0204,41.1053,277532.0
2019-05-02 13:30:00,53.23,53.28,53.17,53.2,202065.0,41.1053,41.144,41.059,41.0822,202065.0
2019-05-02 14:00:00,53.2,53.27,53.16,53.19,197845.0,41.0822,41.1362,41.0513,41.0745,197845.0
2019-05-02 14:30:00,53.18,53.24,53.12,53.15,148575.0,41.0667,41.1131,41.0204,41.0436,148575.0
2019-05-02 15:00:00,53.14,53.3,53.13,53.23,239242.0,41.0358,41.1594,41.0281,41.1053,239242.0
2019-05-02 15:30:00,53.22,53.24,53.13,53.19,527986.0,41.0976,41.1131,41.0281,41.0745,527986.0
2019-05-03 09:30:00,53.29,53.7,53.2,53.52,271011.0,41.1517,41.4683,41.0822,41.3293,271011.0
2019-05-03 10:00:00,53.52,53.52,53.25,53.39,217097.0,41.3293,41.3293,41.1208,41.2289,217097.0
2019-05-03 10:30:00,53.4,53.56,53.38,53.54,185027.0,41.2366,41.3602,41.2212,41.3447,185027.0
2019-05-03 11:00:00,53.53,53.66,53.51,53.61,201876.0,41.337,41.4374,41.3216,41.3988,201876.0
2019-05-03 11:30:00,53.62,53.67,53.54,53.65,121066.0,41.4065,41.4451,41.3447,41.4297,121066.0
2019-05-03 12:00:00,53.65,53.79,53.62,53.77,163745.0,41.4297,41.5378,41.4065,41.5223,163745.0
2019-05-03 12:30:00,53.77,53.78,53.67,53.68,156844.0,41.5223,41.5301,41.4451,41.4528,156844.0
2019-05-03 13:00:00,53.68,53.76,53.67,53.69,197212.0,41.4528,41.5146,41.4451,41.4606,197212.0
2019-05-03 13:30:00,53.69,53.69,53.61,53.63,186562.0,41.4606,41.4606,41.3988,41.4142,186562.0
2019-05-03 14:00:00,53.64,53.69,53.58,53.66,250760.0,41.422,41.4606,41.3756,41.4374,250760.0
2019-05-03 14:30:00,53.66,53.66,53.56,53.56,148276.0,41.4374,41.4374,41.3602,41.3602,148276.0
2019-05-03 15:00:00,53.57,53.64,53.51,53.55,307403.0,41.3679,41.422,41.3216,41.3525,307403.0
2019-05-03 15:30:00,53.55,53.6,53.48,53.49,576216.0,41.3525,41.3911,41.2984,41.3061,576216.0
2019-05-06 09:30:00,52.64,52.98,52.5,52.82,427625.0,40.6497,40.9123,40.5416,40.7887,427625.0
2019-05-06 10:00:00,52.82,53.03,52.72,52.94,329088.0,40.7887,40.9509,40.7115,40.8814,329088.0
2019-05-06 10:30:00,52.94,53.14,52.89,53.11,231267.0,40.8814,41.0358,40.8428,41.0127,231267.0
2019-05-06 11:00:00,53.11,53.48,53.06,53.46,330942.0,41.0127,41.2984,40.9741,41.283,330942.0
2019-05-06 11:30:00,53.46,53.55,53.24,53.27,549413.0,41.283,41.3525,41.1131,41.1362,549413.0
2019-05-06 12:00:00,53.27,53.49,53.22,53.4,152853.0,41.1362,41.3061,41.0976,41.2366,152853.0
2019-05-06 12:30:00,53.39,53.47,53.36,53.43,141219.0,41.2289,41.2907,41.2057,41.2598,141219.0
2019-05-06 13:00:00,53.42,53.54,53.37,53.51,144374.0,41.2521,41.3447,41.2135,41.3216,144374.0
2019-05-06 13:30:00,53.51,53.52,53.32,53.4,238665.0,41.3216,41.3293,41.1748,41.2366,238665.0
2019-05-06 14:00:00,53.41,53.48,53.37,53.45,180532.0,41.2443,41.2984,41.2135,41.2752,180532.0
2019-05-06 14:30:00,53.44,53.58,53.4,53.57,155819.0,41.2675,41.3756,41.2366,41.3679,155819.0
2019-05-06 15:00:00,53.57,53.66,53.56,53.56,199972.0,41.3679,41.4374,41.3602,41.3602,199972.0
2019-05-06 15:30:00,53.55,53.57,53.29,53.35,568689.0,41.3525,41.3679,41.1517,41.198,568689.0
2019-05-07 09:30:00,52.79,53.04,52.67,53.03,529080.0,40.7656,40.9586,40.6729,40.9509,529080.0
2019-05-07 10:00:00,53.03,53.11,52.72,53.11,304690.0,40.9509,41.0127,40.7115,41.0127,304690.0
2019-05-07 10:30:00,53.1,53.11,52.76,52.79,275630.0,41.005,41.0127,40.7424,40.7656,275630.0
2019-05-07 11:00:00,52.79,52.93,52.66,52.77,336691.0,40.7656,40.8737,40.6652,40.7501,336691.0
2019-05-07 11:30:00,52.78,52.85,52.7,52.81,289858.0,40.7578,40.8119,40.6961,40.781,289858.0
2019-05-07 12:00:00,52.81,52.97,52.72,52.93,218693.0,40.781,40.9046,40.7115,40.8737,218693.0
2019-05-07 12:30:00,52.93,52.97,52.87,52.87,184169.0,40.8737,40.9046,40.8273,40.8273,184169.0
2019-05-07 13:00:00,52.87,52.89,52.66,52.68,227573.0,40.8273,40.8428,40.6652,40.6806,227573.0
2019-05-07 13:30:00,52.68,52.77,52.59,52.7,230644.0,40.6806,40.7501,40.6111,40.6961,230644.0
2019-05-07 14:00:00,52.69,52.73,52.54,52.55,256979.0,40.6883,40.7192,40.5725,40.5802,256979.0
2019-05-07 14:30:00,52.56,52.7,52.5,52.65,239546.0,40.588,40.6961,40.5416,40.6575,239546.0
2019-05-07 15:00:00,52.66,52.72,52.48,52.5,345152.0,40.6652,40.7115,40.5262,40.5416,345152.0
2019-05-07 15:30:00,52.49,52.63,52.29,52.58,1188094.0,40.5339,40.642,40.3795,40.6034,1188094.0
2019-05-08 09:30:00,52.42,52.63,52.3,52.61,383424.0,40.4798,40.642,40.3872,40.6266,383424.0
2019-05-08 10:00:00,52.6,52.75,52.46,52.74,548167.0,40.6188,40.7347,40.5107,40.727,548167.0
2019-05-08 10:30:00,52.74,52.8,52.54,52.71,396033.0,40.727,40.7733,40.5725,40.7038,396033.0
2019-05-08 11:00:00,52.69,52.84,52.64,52.65,229788.0,40.6883,40.8042,40.6497,40.6575,229788.0
2019-05-08 11:30:00,52.66,52.76,52.53,52.72,187856.0,40.6652,40.7424,40.5648,40.7115,187856.0
2019-05-08 12:00:00,52.72,52.73,52.54,52.58,119464.0,40.7115,40.7192,40.5725,40.6034,119464.0
2019-05-08 12:30:00,52.58,52.66,52.51,52.66,113253.0,40.6034,40.6652,40.5493,40.6652,113253.0
2019-05-08 13:00:00,52.66,52.74,52.6,52.63,132723.0,40.6652,40.727,40.6188,40.642,132723.0
2019-05-08 13:30:00,52.63,52.65,52.51,52.55,192067.0,40.642,40.6575,40.5493,40.5802,192067.0
2019-05-08 14:00:00,52.56,52.61,52.47,52.58,136255.0,40.588,40.6266,40.5185,40.6034,136255.0
2019-05-08 14:30:00,52.58,52.64,52.51,52.53,119324.0,40.6034,40.6497,40.5493,40.5648,119324.0
2019-05-08 15:00:00,52.54,52.66,52.5,52.6,213713.0,40.5725,40.6652,40.5416,40.6188,213713.0
2019-05-08 15:30:00,52.6,52.6,52.19,52.23,572812.0,40.6188,40.6188,40.3022,40.3331,572812.0
2019-05-09 09:30:00,51.8,52.0,51.58,51.85,511944.0,40.0011,40.1555,39.8312,40.0397,511944.0
2019-05-09 10:00:00,51.86,51.97,51.56,51.6,402981.0,40.0474,40.1323,39.8157,39.8466,402981.0
2019-05-09 10:30:00,51.59,51.8,51.47,51.69,279560.0,39.8389,40.0011,39.7462,39.9161,279560.0
2019-05-09 11:00:00,51.69,51.93,51.59,51.62,208007.0,39.9161,40.1015,39.8389,39.8621,208007.0
2019-05-09 11:30:00,51.63,51.98,51.63,51.84,264539.0,39.8698,40.1401,39.8698,40.032,264539.0
2019-05-09 12:00:00,51.84,51.9,51.73,51.86,254039.0,40.032,40.0783,39.947,40.0474,254039.0
2019-05-09 12:30:00,51.88,52.16,51.88,52.09,265432.0,40.0628,40.2791,40.0628,40.225,265432.0
2019-05-09 13:00:00,52.09,52.19,51.93,51.99,227259.0,40.225,40.3022,40.1015,40.1478,227259.0
2019-05-09 13:30:00,51.99,52.18,51.97,52.03,166931.0,40.1478,40.2945,40.1323,40.1787,166931.0
2019-05-09 14:00:00,52.04,52.13,51.91,52.08,146874.0,40.1864,40.2559,40.086,40.2173,146874.0
2019-05-09 14:30:00,52.08,52.1,51.86,51.86,249150.0,40.2173,40.2327,40.0474,40.0474,249150.0
2019-05-09 15:00:00,51.86,51.95,51.74,51.94,492070.0,40.0474,40.1169,39.9547,40.1092,492070.0
2019-05-09 15:30:00,51.95,52.17,51.94,52.11,852938.0,40.1169,40.2868,40.1092,40.2405,852938.0
2019-05-10 09:30:00,51.92,52.07,51.65,51.84,328890.0,40.0937,40.2096,39.8852,40.032,328890.0
2019-05-10 10:00:00,51.84,51.9,51.59,51.63,203890.0,40.032,40.0783,39.8389,39.8698,203890.0
2019-05-10 10:30:00,51.65,51.65,51.36,51.42,246730.0,39.8852,39.8852,39.6613,39.7076,246730.0
2019-05-10 11:00:00,51.41,51.6,51.3,51.45,369211.0,39.6999,39.8466,39.615,39.7308,369211.0
2019-05-10 11:30:00,51.44,51.57,51.36,51.5,278913.0,39.7231,39.8235,39.6613,39.7694,278913.0
2019-05-10 12:00:00,51.48,51.86,51.47,51.85,278277.0,39.754,40.0474,39.7462,40.0397,278277.0
2019-05-10 12:30:00,51.84,51.97,51.8,51.91,245350.0,40.032,40.1323,40.0011,40.086,245350.0
2019-05-10 13:00:00,51.91,52.08,51.87,52.03,274663.0,40.086,40.2173,40.0551,40.1787,274663.0
2019-05-10 13:30:00,52.03,52.14,52.0,52.05,184251.0,40.1787,40.2636,40.1555,40.1941,184251.0
2019-05-10 14:00:00,52.05,52.1,51.92,52.0,267532.0,40.1941,40.2327,40.0937,40.1555,267532.0
2019-05-10 14:30:00,52.0,52.14,51.96,52.09,191359.0,40.1555,40.2636,40.1246,40.225,191359.0
2019-05-10 15:00:00,52.08,52.34,52.03,52.27,263765.0,40.2173,40.4181,40.1787,40.364,263765.0
2019-05-10 15:30:00,52.28,52.28,51.97,52.19,698044.0,40.3717,40.3717,40.1323,40.3022,698044.0
2019-05-13 09:30:00,51.46,51.59,51.28,51.33,485199.0,39.7385,39.8389,39.5995,39.6381,485199.0
2019-05-13 10:00:00,51.33,51.6,51.27,51.6,310330.0,39.6381,39.8466,39.5918,39.8466,310330.0
2019-05-13 10:30:00,51.59,51.72,51.24,51.32,361168.0,39.8389,39.9393,39.5686,39.6304,361168.0
2019-05-13 11:00:00,51.32,51.35,51.09,51.15,205228.0,39.6304,39.6536,39.4528,39.4991,205228.0
2019-05-13 11:30:00,51.16,51.23,51.0,51.15,158855.0,39.5068,39.5609,39.3833,39.4991,158855.0
2019-05-13 12:00:00,51.16,51.16,50.9,50.93,173931.0,39.5068,39.5068,39.3061,39.3292,173931.0
2019-05-13 12:30:00,50.95,50.99,50.8,50.85,211526.0,39.3447,39.3756,39.2288,39.2675,211526.0
2019-05-13 13:00:00,50.84,50.84,50.7,50.76,209682.0,39.2597,39.2597,39.1516,39.198,209682.0
2019-05-13 13:30:00,50.75,50.93,50.73,50.87,202576.0,39.1902,39.3292,39.1748,39.2829,202576.0
2019-05-13 14:00:00,50.87,51.08,50.81,51.01,288982.0,39.2829,39.4451,39.2366,39.391,288982.0
2019-05-13 14:30:00,51.02,51.15,50.91,51.07,205520.0,39.3987,39.4991,39.3138,39.4373,205520.0
2019-05-13 15:00:00,51.07,51.15,50.81,50.84,193698.0,39.4373,39.4991,39.2366,39.2597,193698.0
2019-05-13 15:30:00,50.83,50.86,50.69,50.82,1018830.0,39.252,39.2752,39.1439,39.2443,1018830.0
2019-05-14 09:30:00,50.84,51.01,50.72,50.99,501971.0,39.2597,39.391,39.1671,39.3756,501971.0
2019-05-14 10:00:00,50.99,51.19,50.97,51.05,269151.0,39.3756,39.53,39.3601,39.4219,269151.0
2019-05-14 10:30:00,51.05,51.2,51.05,51.13,255715.0,39.4219,39.5377,39.4219,39.4837,255715.0
2019-05-14 11:00:00,51.14,51.4,51.13,51.36,222502.0,39.4914,39.6922,39.4837,39.6613,222502.0
2019-05-14 11:30:00,51.36,51.56,51.35,51.5,219441.0,39.6613,39.8157,39.6536,39.7694,219441.0
2019-05-14 12:00:00,51.51,51.55,51.29,51.32,232965.0,39.7771,39.808,39.6072,39.6304,232965.0
2019-05-14 12:30:00,51.31,51.42,51.27,51.35,247004.0,39.6227,39.7076,39.5918,39.6536,247004.0
2019-05-14 13:00:00,51.35,51.5,51.33,51.46,159216.0,39.6536,39.7694,39.6381,39.7385,159216.0
2019-05-14 13:30:00,51.46,51.58,51.45,51.54,94471.0,39.7385,39.8312,39.7308,39.8003,94471.0
2019-05-14 14:00:00,51.53,51.63,51.44,51.55,222592.0,39.7926,39.8698,39.7231,39.808,222592.0
2019-05-14 14:30:00,51.55,51.55,51.32,51.34,275550.0,39.808,39.808,39.6304,39.6458,275550.0
2019-05-14 15:00:00,51.33,51.42,51.3,51.36,255279.0,39.6381,39.7076,39.615,39.6613,255279.0
2019-05-14 15:30:00,51.35,51.35,51.02,51.06,1124021.0,39.6536,39.6536,39.3987,39.4296,1124021.0
2019-05-15 09:30:00,50.51,50.8,50.44,50.66,363891.0,39.0049,39.2288,38.9508,39.1207,363891.0
2019-05-15 10:00:00,50.65,50.73,50.35,50.72,409991.0,39.113,39.1748,38.8813,39.1671,409991.0
2019-05-15 10:30:00,50.73,50.89,50.62,50.78,175479.0,39.1748,39.2983,39.0898,39.2134,175479.0
2019-05-15 11:00:00,50.79,50.95,50.66,50.92,185188.0,39.2211,39.3447,39.1207,39.3215,185188.0
2019-05-15 11:30:00,50.91,51.07,50.8,51.05,215378.0,39.3138,39.4373,39.2288,39.4219,215378.0
2019-05-15 12:00:00,51.05,51.1,50.88,50.92,109293.0,39.4219,39.4605,39.2906,39.3215,109293.0
2019-05-15 12:30:00,50.93,51.02,50.9,50.96,136009.0,39.3292,39.3987,39.3061,39.3524,136009.0
2019-05-15 13:00:00,50.97,51.04,50.84,50.84,95354.0,39.3601,39.4142,39.2597,39.2597,95354.0
2019-05-15 13:30:00,50.85,50.98,50.83,50.97,125203.0,39.2675,39.3678,39.252,39.3601,125203.0
2019-05-15 14:00:00,50.96,51.0,50.86,50.91,170537.0,39.3524,39.3833,39.2752,39.3138,170537.0
2019-05-15 14:30:00,50.92,50.94,50.81,50.83,166998.0,39.3215,39.337,39.2366,39.252,166998.0
2019-05-15 15:00:00,50.82,50.92,50.8,50.9,169899.0,39.2443,39.3215,39.2288,39.3061,169899.0
2019-05-15 15:30:00,50.89,50.97,50.77,50.81,644278.0,39.2983,39.3601,39.2057,39.2366,644278.0
2019-05-16 09:30:00,51.07,51.72,51.02,51.72,412409.0,39.4373,39.9393,39.3987,39.9393,412409.0
2019-05-16 10:00:00,51.72,51.81,51.45,51.58,424208.0,39.9393,40.0088,39.7308,39.8312,424208.0
2019-05-16 10:30:00,51.58,51.58,51.34,51.54,228849.0,39.8312,39.8312,39.6458,39.8003,228849.0
2019-05-16 11:00:00,51.53,51.73,51.5,51.69,174009.0,39.7926,39.947,39.7694,39.9161,174009.0
2019-05-16 11:30:00,51.69,51.77,51.62,51.68,125259.0,39.9161,39.9779,39.8621,39.9084,125259.0
2019-05-16 12:00:00,51.68,51.76,51.61,51.72,110844.0,39.9084,39.9702,39.8543,39.9393,110844.0
2019-05-16 12:30:00,51.72,51.73,51.57,51.68,120162.0,39.9393,39.947,39.8235,39.9084,120162.0
2019-05-16 13:00:00,51.68,51.7,51.59,51.64,127522.0,39.9084,39.9238,39.8389,39.8775,127522.0
2019-05-16 13:30:00,51.64,51.65,51.49,51.51,215714.0,39.8775,39.8852,39.7617,39.7771,215714.0
2019-05-16 14:00:00,51.5,51.62,51.48,51.59,150878.0,39.7694,39.8621,39.754,39.8389,150878.0
2019-05-16 14:30:00,51.6,51.61,51.45,51.55,127287.0,39.8466,39.8543,39.7308,39.808,127287.0
2019-05-16 15:00:00,51.54,51.55,51.44,51.53,291333.0,39.8003,39.808,39.7231,39.7926,291333.0
2019-05-16 15:30:00,51.53,51.59,51.41,51.51,861259.0,39.7926,39.8389,39.6999,39.7771,861259.0
2019-05-17 09:30:00,51.1,51.39,51.1,51.26,406950.0,39.4605,39.6845,39.4605,39.5841,406950.0
2019-05-17 10:00:00,51.25,51.69,51.25,51.67,248887.0,39.5763,39.9161,39.5763,39.9007,248887.0
2019-05-17 10:30:00,51.68,51.88,51.62,51.8,192668.0,39.9084,40.0628,39.8621,40.0011,192668.0
2019-05-17 11:00:00,51.79,51.91,51.73,51.76,115462.0,39.9933,40.086,39.947,39.9702,115462.0
2019-05-17 11:30:00,51.77,51.8,51.65,51.77,235608.0,39.9779,40.0011,39.8852,39.9779,235608.0
2019-05-17 12:00:00,51.77,51.79,51.66,51.7,227200.0,39.9779,39.9933,39.893,39.9238,227200.0
2019-05-17 12:30:00,51.71,51.89,51.66,51.85,207371.0,39.9316,40.0706,39.893,40.0397,207371.0
2019-05-17 13:00:00,51.86,51.93,51.84,51.85,130455.0,40.0474,40.1015,40.032,40.0397,130455.0
2019-05-17 13:30:00,51.86,51.93,51.83,51.85,197270.0,40.0474,40.1015,40.0242,40.0397,197270.0
2019-05-17 14:00:00,51.85,51.9,51.84,51.86,202029.0,40.0397,40.0783,40.032,40.0474,202029.0
2019-05-17 14:30:00,51.86,51.92,51.78,51.9,233511.0,40.0474,40.0937,39.9856,40.0783,233511.0
2019-05-17 15:00:00,51.9,51.91,51.6,51.65,509604.0,40.0783,40.086,39.8466,39.8852,509604.0
2019-05-17 15:30:00,51.65,51.68,51.42,51.54,1144523.0,39.8852,39.9084,39.7076,39.8003,1144523.0
2019-05-20 09:30:00,51.49,51.94,51.21,51.88,322384.0,39.7617,40.1092,39.5455,40.0628,322384.0
2019-05-20 10:00:00,51.9,52.08,51.85,52.0,322861.0,40.0783,40.2173,40.0397,40.1555,322861.0
2019-05-20 10:30:00,52.0,52.09,51.95,52.01,314592.0,40.1555,40.225,40.1169,40.1632,314592.0
2019-05-20 11:00:00,52.01,52.04,51.84,51.89,306663.0,40.1632,40.1864,40.032,40.0706,306663.0
2019-05-20 11:30:00,51.9,51.96,51.79,51.82,151694.0,40.0783,40.1246,39.9933,40.0165,151694.0
2019-05-20 12:00:00,51.83,51.9,51.79,51.82,101635.0,40.0242,40.0783,39.9933,40.0165,101635.0
2019-05-20 12:30:00,51.83,51.89,51.77,51.82,106992.0,40.0242,40.0706,39.9779,40.0165,106992.0
2019-05-20 13:00:00,51.81,51.86,51.73,51.77,78256.0,40.0088,40.0474,39.947,39.9779,78256.0
2019-05-20 13:30:00,51.76,51.8,51.74,51.79,97333.0,39.9702,40.0011,39.9547,39.9933,97333.0
2019-05-20 14:00:00,51.8,51.82,51.73,51.74,160094.0,40.0011,40.0165,39.947,39.9547,160094.0
2019-05-20 14:30:00,51.75,51.76,51.62,51.68,168928.0,39.9625,39.9702,39.8621,39.9084,168928.0
2019-05-20 15:00:00,51.68,51.69,51.51,51.61,217921.0,39.9084,39.9161,39.7771,39.8543,217921.0
2019-05-20 15:30:00,51.6,51.79,51.55,51.72,897131.0,39.8466,39.9933,39.808,39.9393,897131.0
2019-05-21 09:30:00,51.88,52.13,51.77,51.83,189274.0,40.0628,40.2559,39.9779,40.0242,189274.0
2019-05-21 10:00:00,51.82,51.85,51.72,51.81,142952.0,40.0165,40.0397,39.9393,40.0088,142952.0
2019-05-21 10:30:00,51.81,51.95,51.76,51.89,194053.0,40.0088,40.1169,39.9702,40.0706,194053.0
2019-05-21 11:00:00,51.89,51.96,51.81,51.86,144916.0,40.0706,40.1246,40.0088,40.0474,144916.0
2019-05-21 11:30:00,51.87,51.88,51.72,51.78,117985.0,40.0551,40.0628,39.9393,39.9856,117985.0
2019-05-21 12:00:00,51.79,51.94,51.78,51.93,105397.0,39.9933,40.1092,39.9856,40.1015,105397.0
2019-05-21 12:30:00,51.94,51.94,51.87,51.93,142602.0,40.1092,40.1092,40.0551,40.1015,142602.0
2019-05-21 13:00:00,51.92,51.94,51.89,51.91,149255.0,40.0937,40.1092,40.0706,40.086,149255.0
2019-05-21 13:30:00,51.91,51.93,51.87,51.89,80244.0,40.086,40.1015,40.0551,40.0706,80244.0
2019-05-21 14:00:00,51.89,51.9,51.8,51.88,106545.0,40.0706,40.0783,40.0011,40.0628,106545.0
2019-05-21 14:30:00,51.88,51.92,51.87,51.9,123381.0,40.0628,40.0937,40.0551,40.0783,123381.0
2019-05-21 15:00:00,51.9,51.94,51.84,51.89,226462.0,40.0783,40.1092,40.032,40.0706,226462.0
2019-05-21 15:30:00,51.89,51.96,51.87,51.91,565317.0,40.0706,40.1246,40.0551,40.086,565317.0
2019-05-22 09:30:00,51.74,51.79,51.48,51.63,210897.0,39.9547,39.9933,39.754,39.8698,210897.0
2019-05-22 10:00:00,51.62,51.7,51.52,51.63,270527.0,39.8621,39.9238,39.7848,39.8698,270527.0
2019-05-22 10:30:00,51.61,51.67,51.51,51.67,154998.0,39.8543,39.9007,39.7771,39.9007,154998.0
2019-05-22 11:00:00,51.67,51.84,51.54,51.84,192771.0,39.9007,40.032,39.8003,40.032,192771.0
2019-05-22 11:30:00,51.84,51.86,51.73,51.8,141946.0,40.032,40.0474,39.947,40.0011,141946.0
2019-05-22 12:00:00,51.8,51.81,51.71,51.73,118512.0,40.0011,40.0088,39.9316,39.947,118512.0
2019-05-22 12:30:00,51.73,51.82,51.69,51.75,212050.0,39.947,40.0165,39.9161,39.9625,212050.0
2019-05-22 13:00:00,51.76,51.81,51.69,51.8,105954.0,39.9702,40.0088,39.9161,40.0011,105954.0
2019-05-22 13:30:00,51.8,51.87,51.76,51.86,97945.0,40.0011,40.0551,39.9702,40.0474,97945.0
2019-05-22 14:00:00,51.86,51.86,51.76,51.83,101192.0,40.0474,40.0474,39.9702,40.0242,101192.0
2019-05-22 14:30:00,51.82,51.95,51.82,51.94,178026.0,40.0165,40.1169,40.0165,40.1092,178026.0
2019-05-22 15:00:00,51.95,51.97,51.86,51.86,212407.0,40.1169,40.1323,40.0474,40.0474,212407.0
2019-05-22 15:30:00,51.86,51.87,51.78,51.83,447668.0,40.0474,40.0551,39.9856,40.0242,447668.0
2019-05-23 09:30:00,51.55,51.58,51.05,51.23,309498.0,39.808,39.8312,39.4219,39.5609,309498.0
2019-05-23 10:00:00,51.23,51.37,51.05,51.18,481470.0,39.5609,39.669,39.4219,39.5223,481470.0
2019-05-23 10:30:00,51.17,51.34,51.09,51.32,192780.0,39.5146,39.6458,39.4528,39.6304,192780.0
2019-05-23 11:00:00,51.32,51.33,51.14,51.18,224536.0,39.6304,39.6381,39.4914,39.5223,224536.0
2019-05-23 11:30:00,51.19,51.23,50.95,51.0,158336.0,39.53,39.5609,39.3447,39.3833,158336.0
2019-05-23 12:00:00,51.0,51.16,51.0,51.07,192853.0,39.3833,39.5068,39.3833,39.4373,192853.0
2019-05-23 12:30:00,51.07,51.09,50.98,51.01,345658.0,39.4373,39.4528,39.3678,39.391,345658.0
2019-05-23 13:00:00,51.01,51.03,50.88,50.97,143298.0,39.391,39.4065,39.2906,39.3601,143298.0
2019-05-23 13:30:00,50.96,50.99,50.91,50.95,150439.0,39.3524,39.3756,39.3138,39.3447,150439.0
2019-05-23 14:00:00,50.96,51.0,50.87,50.88,260925.0,39.3524,39.3833,39.2829,39.2906,260925.0
2019-05-23 14:30:00,50.89,50.94,50.78,50.83,164794.0,39.2983,39.337,39.2134,39.252,164794.0
2019-05-23 15:00:00,50.82,51.07,50.74,51.02,409133.0,39.2443,39.4373,39.1825,39.3987,409133.0
2019-05-23 15:30:00,51.01,51.18,50.92,51.17,951449.0,39.391,39.5223,39.3215,39.5146,951449.0
2019-05-24 09:30:00,51.46,51.52,51.27,51.35,390157.0,39.7385,39.7848,39.5918,39.6536,390157.0
2019-05-24 10:00:00,51.35,51.36,51.18,51.22,256423.0,39.6536,39.6613,39.5223,39.5532,256423.0
2019-05-24 10:30:00,51.22,51.41,51.21,51.3,198152.0,39.5532,39.6999,39.5455,39.615,198152.0
2019-05-24 11:00:00,51.3,51.36,51.25,51.31,150926.0,39.615,39.6613,39.5763,39.6227,150926.0
2019-05-24 11:30:00,51.31,51.36,51.29,51.32,306888.0,39.6227,39.6613,39.6072,39.6304,306888.0
2019-05-24 12:00:00,51.32,51.33,51.23,51.27,229304.0,39.6304,39.6381,39.5609,39.5918,229304.0
2019-05-24 12:30:00,51.28,51.33,51.26,51.32,384676.0,39.5995,39.6381,39.5841,39.6304,384676.0
2019-05-24 13:00:00,51.32,51.34,51.27,51.28,173282.0,39.6304,39.6458,39.5918,39.5995,173282.0
2019-05-24 13:30:00,51.28,51.34,51.28,51.33,147043.0,39.5995,39.6458,39.5995,39.6381,147043.0
2019-05-24 14:00:00,51.33,51.34,51.27,51.32,312919.0,39.6381,39.6458,39.5918,39.6304,312919.0
2019-05-24 14:30:00,51.32,51.33,51.28,51.3,292175.0,39.6304,39.6381,39.5995,39.615,292175.0
2019-05-24 15:00:00,51.3,51.46,51.29,51.42,576103.0,39.615,39.7385,39.6072,39.7076,576103.0
2019-05-24 15:30:00,51.42,51.43,51.29,51.34,972036.0,39.7076,39.7153,39.6072,39.6458,972036.0
2019-05-28 09:30:00,51.2,51.37,51.09,51.24,286364.0,39.5377,39.669,39.4528,39.5686,286364.0
2019-05-28 10:00:00,51.23,51.31,51.16,51.2,207087.0,39.5609,39.6227,39.5068,39.5377,207087.0
2019-05-28 10:30:00,51.2,51.21,51.01,51.08,148216.0,39.5377,39.5455,39.391,39.4451,148216.0
2019-05-28 11:00:00,51.08,51.24,51.07,51.1,237164.0,39.4451,39.5686,39.4373,39.4605,237164.0
2019-05-28 11:30:00,51.09,51.09,50.88,50.99,401364.0,39.4528,39.4528,39.2906,39.3756,401364.0
2019-05-28 12:00:00,50.98,51.07,50.95,50.99,177827.0,39.3678,39.4373,39.3447,39.3756,177827.0
2019-05-28 12:30:00,50.99,51.03,50.9,50.93,377137.0,39.3756,39.4065,39.3061,39.3292,377137.0
2019-05-28 13:00:00,50.93,51.03,50.93,50.96,213132.0,39.3292,39.4065,39.3292,39.3524,213132.0
2019-05-28 13:30:00,50.96,51.02,50.95,50.98,292759.0,39.3524,39.3987,39.3447,39.3678,292759.0
2019-05-28 14:00:00,50.97,50.98,50.79,50.8,263009.0,39.3601,39.3678,39.2211,39.2288,263009.0
2019-05-28 14:30:00,50.8,50.84,50.73,50.8,246957.0,39.2288,39.2597,39.1748,39.2288,246957.0
2019-05-28 15:00:00,50.79,50.89,50.76,50.83,413743.0,39.2211,39.2983,39.198,39.252,413743.0
2019-05-28 15:30:00,50.82,50.83,50.61,50.66,1224773.0,39.2443,39.252,39.0821,39.1207,1224773.0
2019-05-29 09:30:00,50.5,50.8,50.25,50.55,476137.0,38.9972,39.2288,38.8041,39.0358,476137.0
2019-05-29 10:00:00,50.56,50.69,50.44,50.66,686993.0,39.0435,39.1439,38.9508,39.1207,686993.0
2019-05-29 10:30:00,50.67,50.67,50.43,50.43,246444.0,39.1285,39.1285,38.9431,38.9431,246444.0
2019-05-29 11:00:00,50.42,50.58,50.41,50.44,232194.0,38.9354,39.059,38.9277,38.9508,232194.0
2019-05-29 11:30:00,50.44,50.45,50.07,50.15,246188.0,38.9508,38.9586,38.6651,38.7269,246188.0
2019-05-29 12:00:00,50.16,50.29,50.14,50.27,191269.0,38.7346,38.835,38.7192,38.8196,191269.0
2019-05-29 12:30:00,50.28,50.34,50.22,50.25,125780.0,38.8273,38.8736,38.781,38.8041,125780.0
2019-05-29 13:00:00,50.25,50.41,50.22,50.4,223306.0,38.8041,38.9277,38.781,38.92,223306.0
2019-05-29 13:30:00,50.4,50.44,50.34,50.36,114346.0,38.92,38.9508,38.8736,38.8891,114346.0
2019-05-29 14:00:00,50.38,50.45,50.32,50.44,101016.0,38.9045,38.9586,38.8582,38.9508,101016.0
2019-05-29 14:30:00,50.44,50.44,50.21,50.31,125838.0,38.9508,38.9508,38.7732,38.8505,125838.0
2019-05-29 15:00:00,50.32,50.43,50.22,50.43,279374.0,38.8582,38.9431,38.781,38.9431,279374.0
2019-05-29 15:30:00,50.44,50.66,50.4,50.59,702346.0,38.9508,39.1207,38.92,39.0667,702346.0
2019-05-30 09:30:00,50.62,51.03,50.62,50.99,470326.0,39.0898,39.4065,39.0898,39.3756,470326.0
2019-05-30 10:00:00,51.0,51.04,50.76,50.77,251829.0,39.3833,39.4142,39.198,39.2057,251829.0
2019-05-30 10:30:00,50.77,50.8,50.42,50.49,276920.0,39.2057,39.2288,38.9354,38.9895,276920.0
2019-05-30 11:00:00,50.48,50.5,50.32,50.38,304229.0,38.9817,38.9972,38.8582,38.9045,304229.0
2019-05-30 11:30:00,50.39,50.43,50.27,50.34,137647.0,38.9122,38.9431,38.8196,38.8736,137647.0
2019-05-30 12:00:00,50.34,50.39,50.26,50.39,249734.0,38.8736,38.9122,38.8118,38.9122,249734.0
2019-05-30 12:30:00,50.37,50.49,50.35,50.45,117546.0,38.8968,38.9895,38.8813,38.9586,117546.0
2019-05-30 13:00:00,50.45,50.52,50.4,50.44,123307.0,38.9586,39.0126,38.92,38.9508,123307.0
2019-05-30 13:30:00,50.44,50.44,50.33,50.36,96298.0,38.9508,38.9508,38.8659,38.8891,96298.0
2019-05-30 14:00:00,50.37,50.42,50.09,50.09,223669.0,38.8968,38.9354,38.6806,38.6806,223669.0
2019-05-30 14:30:00,50.09,50.2,49.99,50.15,264470.0,38.6806,38.7655,38.6033,38.7269,264470.0
2019-05-30 15:00:00,50.16,50.18,49.99,50.15,404456.0,38.7346,38.7501,38.6033,38.7269,404456.0
2019-05-30 15:30:00,50.14,50.42,50.09,50.41,785414.0,38.7192,38.9354,38.6806,38.9277,785414.0
2019-05-31 09:30:00,49.87,50.12,49.75,50.12,624175.0,38.5107,38.7037,38.418,38.7037,624175.0
2019-05-31 10:00:00,50.11,50.15,49.89,49.9,298678.0,38.696,38.7269,38.5261,38.5338,298678.0
2019-05-31 10:30:00,49.91,50.13,49.91,50.05,196131.0,38.5416,38.7115,38.5416,38.6497,196131.0
2019-05-31 11:00:00,50.05,50.25,50.01,50.22,284588.0,38.6497,38.8041,38.6188,38.781,284588.0
2019-05-31 11:30:00,50.23,50.23,50.07,50.11,218421.0,38.7887,38.7887,38.6651,38.696,218421.0
2019-05-31 12:00:00,50.1,50.25,50.08,50.18,183242.0,38.6883,38.8041,38.6728,38.7501,183242.0
2019-05-31 12:30:00,50.17,50.2,50.1,50.14,188708.0,38.7423,38.7655,38.6883,38.7192,188708.0
2019-05-31 13:00:00,50.14,50.26,50.11,50.26,149334.0,38.7192,38.8118,38.696,38.8118,149334.0
2019-05-31 13:30:00,50.26,50.33,50.24,50.3,154855.0,38.8118,38.8659,38.7964,38.8427,154855.0
2019-05-31 14:00:00,50.3,50.31,50.04,50.05,215952.0,38.8427,38.8505,38.642,38.6497,215952.0
2019-05-31 14:30:00,50.06,50.21,49.99,50.16,212459.0,38.6574,38.7732,38.6033,38.7346,212459.0
2019-05-31 15:00:00,50.16,50.17,50.03,50.09,283308.0,38.7346,38.7423,38.6342,38.6806,283308.0
2019-05-31 15:30:00,50.08,50.24,50.05,50.19,1193440.0,38.6728,38.7964,38.6497,38.7578,1193440.0
2019-06-03 09:30:00,50.06,50.27,49.85,50.17,422820.0,38.6574,38.8196,38.4952,38.7423,422820.0
2019-06-03 10:00:00,50.17,50.66,50.14,50.64,259564.0,38.7423,39.1207,38.7192,39.1053,259564.0
2019-06-03 10:30:00,50.65,50.79,50.61,50.74,274188.0,39.113,39.2211,39.0821,39.1825,274188.0
2019-06-03 11:00:00,50.73,50.74,50.35,50.39,262769.0,39.1748,39.1825,38.8813,38.9122,262769.0
2019-06-03 11:30:00,50.39,50.49,50.23,50.25,175756.0,38.9122,38.9895,38.7887,38.8041,175756.0
2019-06-03 12:00:00,50.24,50.28,50.18,50.21,199468.0,38.7964,38.8273,38.7501,38.7732,199468.0
2019-06-03 12:30:00,50.2,50.29,50.17,50.26,173558.0,38.7655,38.835,38.7423,38.8118,173558.0
2019-06-03 13:00:00,50.27,50.64,50.21,50.43,369322.0,38.8196,39.1053,38.7732,38.9431,369322.0
2019-06-03 13:30:00,50.44,50.64,50.3,50.6,250051.0,38.9508,39.1053,38.8427,39.0744,250051.0
2019-06-03 14:00:00,50.59,50.67,50.54,50.61,271596.0,39.0667,39.1285,39.0281,39.0821,271596.0
2019-06-03 14:30:00,50.61,50.65,50.48,50.5,300988.0,39.0821,39.113,38.9817,38.9972,300988.0
2019-06-03 15:00:00,50.5,50.58,50.31,50.43,432242.0,38.9972,39.059,38.8505,38.9431,432242.0
2019-06-03 15:30:00,50.43,50.77,50.34,50.73,1281121.0,38.9431,39.2057,38.8736,39.1748,1281121.0
2019-06-04 09:30:00,51.46,51.6,51.26,51.41,444123.0,39.7385,39.8466,39.5841,39.6999,444123.0
2019-06-04 10:00:00,51.42,51.78,51.4,51.71,467554.0,39.7076,39.9856,39.6922,39.9316,467554.0
2019-06-04 10:30:00,51.71,51.78,51.59,51.72,472403.0,39.9316,39.9856,39.8389,39.9393,472403.0
2019-06-04 11:00:00,51.71,51.88,51.65,51.84,430440.0,39.9316,40.0628,39.8852,40.032,430440.0
2019-06-04 11:30:00,51.84,51.89,51.72,51.81,305428.0,40.032,40.0706,39.9393,40.0088,305428.0
2019-06-04 12:00:00,51.81,51.82,51.71,51.76,156636.0,40.0088,40.0165,39.9316,39.9702,156636.0
2019-06-04 12:30:00,51.76,51.85,51.68,51.78,257995.0,39.9702,40.0397,39.9084,39.9856,257995.0
2019-06-04 13:00:00,51.77,51.82,51.68,51.74,125972.0,39.9779,40.0165,39.9084,39.9547,125972.0
2019-06-04 13:30:00,51.73,51.87,51.72,51.86,219388.0,39.947,40.0551,39.9393,40.0474,219388.0
2019-06-04 14:00:00,51.86,51.91,51.77,51.78,204829.0,40.0474,40.086,39.9779,39.9856,204829.0
2019-06-04 14:30:00,51.77,51.92,51.74,51.88,300042.0,39.9779,40.0937,39.9547,40.0628,300042.0
2019-06-04 15:00:00,51.88,52.04,51.87,52.02,264062.0,40.0628,40.1864,40.0551,40.171,264062.0
2019-06-04 15:30:00,52.03,52.3,52.0,52.23,1231435.0,40.1787,40.3872,40.1555,40.3331,1231435.0
2019-06-05 09:30:00,52.24,52.35,51.9,52.13,326883.0,40.3408,40.4258,40.0783,40.2559,326883.0
2019-06-05 10:00:00,52.15,52.24,51.99,52.02,324486.0,40.2713,40.3408,40.1478,40.171,324486.0
2019-06-05 10:30:00,52.02,52.08,51.9,52.07,215544.0,40.171,40.2173,40.0783,40.2096,215544.0
2019-06-05 11:00:00,52.09,52.32,52.08,52.28,221693.0,40.225,40.4026,40.2173,40.3717,221693.0
2019-06-05 11:30:00,52.29,52.35,52.24,52.3,258869.0,40.3795,40.4258,40.3408,40.3872,258869.0
2019-06-05 12:00:00,52.3,52.45,52.29,52.38,203689.0,40.3872,40.503,40.3795,40.449,203689.0
2019-06-05 12:30:00,52.37,52.46,52.3,52.39,314164.0,40.4412,40.5107,40.3872,40.4567,314164.0
2019-06-05 13:00:00,52.4,52.54,52.4,52.51,127948.0,40.4644,40.5725,40.4644,40.5493,127948.0
2019-06-05 13:30:00,52.52,52.6,52.46,52.52,110124.0,40.5571,40.6188,40.5107,40.5571,110124.0
2019-06-05 14:00:00,52.52,52.59,52.48,52.51,225942.0,40.5571,40.6111,40.5262,40.5493,225942.0
2019-06-05 14:30:00,52.51,52.55,52.44,52.47,179793.0,40.5493,40.5802,40.4953,40.5185,179793.0
2019-06-05 15:00:00,52.47,52.54,52.45,52.49,167496.0,40.5185,40.5725,40.503,40.5339,167496.0
2019-06-05 15:30:00,52.49,52.6,52.3,52.53,716379.0,40.5339,40.6188,40.3872,40.5648,716379.0
2019-06-06 09:30:00,52.61,52.88,52.39,52.57,286178.0,40.6266,40.8351,40.4567,40.5957,286178.0
2019-06-06 10:00:00,52.57,52.62,52.46,52.47,201478.0,40.5957,40.6343,40.5107,40.5185,201478.0
2019-06-06 10:30:00,52.46,52.72,52.46,52.65,315285.0,40.5107,40.7115,40.5107,40.6575,315285.0
2019-06-06 11:00:00,52.64,52.78,52.62,52.68,177392.0,40.6497,40.7578,40.6343,40.6806,177392.0
2019-06-06 11:30:00,52.67,52.7,52.51,52.55,166472.0,40.6729,40.6961,40.5493,40.5802,166472.0
2019-06-06 12:00:00,52.54,52.6,52.51,52.57,126809.0,40.5725,40.6188,40.5493,40.5957,126809.0
2019-06-06 12:30:00,52.56,52.64,52.53,52.6,91236.0,40.588,40.6497,40.5648,40.6188,91236.0
2019-06-06 13:00:00,52.6,52.67,52.58,52.65,136396.0,40.6188,40.6729,40.6034,40.6575,136396.0
2019-06-06 13:30:00,52.65,52.69,52.62,52.64,118416.0,40.6575,40.6883,40.6343,40.6497,118416.0
2019-06-06 14:00:00,52.64,52.67,52.6,52.6,241268.0,40.6497,40.6729,40.6188,40.6188,241268.0
2019-06-06 14:30:00,52.6,52.92,52.59,52.72,382487.0,40.6188,40.866,40.6111,40.7115,382487.0
2019-06-06 15:00:00,52.73,52.86,52.7,52.85,182776.0,40.7192,40.8196,40.6961,40.8119,182776.0
2019-06-06 15:30:00,52.85,52.96,52.74,52.77,645073.0,40.8119,40.8968,40.727,40.7501,645073.0
2019-06-07 09:30:00,52.58,52.89,52.55,52.87,232493.0,40.6034,40.8428,40.5802,40.8273,232493.0
2019-06-07 10:00:00,52.85,52.89,52.66,52.66,376972.0,40.8119,40.8428,40.6652,40.6652,376972.0
2019-06-07 10:30:00,52.67,52.81,52.67,52.78,236638.0,40.6729,40.781,40.6729,40.7578,236638.0
2019-06-07 11:00:00,52.78,52.8,52.45,52.47,389834.0,40.7578,40.7733,40.503,40.5185,389834.0
2019-06-07 11:30:00,52.47,52.61,52.45,52.52,208904.0,40.5185,40.6266,40.503,40.5571,208904.0
2019-06-07 12:00:00,52.52,52.57,52.46,52.55,139568.0,40.5571,40.5957,40.5107,40.5802,139568.0
2019-06-07 12:30:00,52.55,52.67,52.53,52.66,256157.0,40.5802,40.6729,40.5648,40.6652,256157.0
2019-06-07 13:00:00,52.67,52.7,52.6,52.62,138292.0,40.6729,40.6961,40.6188,40.6343,138292.0
2019-06-07 13:30:00,52.63,52.66,52.56,52.63,117755.0,40.642,40.6652,40.588,40.642,117755.0
2019-06-07 14:00:00,52.62,52.64,52.56,52.59,91229.0,40.6343,40.6497,40.588,40.6111,91229.0
2019-06-07 14:30:00,52.6,52.65,52.51,52.53,192554.0,40.6188,40.6575,40.5493,40.5648,192554.0
2019-06-07 15:00:00,52.52,52.66,52.51,52.65,252709.0,40.5571,40.6652,40.5493,40.6575,252709.0
2019-06-07 15:30:00,52.64,52.71,52.61,52.65,586881.0,40.6497,40.7038,40.6266,40.6575,586881.0
2019-06-10 09:30:00,53.0,53.34,52.94,53.33,383320.0,40.9277,41.1903,40.8814,41.1826,383320.0
2019-06-10 10:00:00,53.33,53.47,53.32,53.43,213485.0,41.1826,41.2907,41.1748,41.2598,213485.0
2019-06-10 10:30:00,53.42,53.43,53.17,53.33,314879.0,41.2521,41.2598,41.059,41.1826,314879.0
2019-06-10 11:00:00,53.32,53.38,53.2,53.23,247748.0,41.1748,41.2212,41.0822,41.1053,247748.0
2019-06-10 11:30:00,53.24,53.34,53.24,53.32,443015.0,41.1131,41.1903,41.1131,41.1748,443015.0
2019-06-10 12:00:00,53.33,53.34,53.17,53.18,167505.0,41.1826,41.1903,41.059,41.0667,167505.0
2019-06-10 12:30:00,53.17,53.24,53.14,53.16,211332.0,41.059,41.1131,41.0358,41.0513,211332.0
2019-06-10 13:00:00,53.16,53.24,53.14,53.21,154032.0,41.0513,41.1131,41.0358,41.0899,154032.0
2019-06-10 13:30:00,53.2,53.24,53.12,53.16,156917.0,41.0822,41.1131,41.0204,41.0513,156917.0
2019-06-10 14:00:00,53.15,53.2,53.06,53.17,195798.0,41.0436,41.0822,40.9741,41.059,195798.0
2019-06-10 14:30:00,53.17,53.2,53.12,53.17,218320.0,41.059,41.0822,41.0204,41.059,218320.0
2019-06-10 15:00:00,53.18,53.18,53.04,53.06,301783.0,41.0667,41.0667,40.9586,40.9741,301783.0
2019-06-10 15:30:00,53.05,53.11,52.89,52.91,902045.0,40.9663,41.0127,40.8428,40.8582,902045.0
2019-06-11 09:30:00,53.26,53.53,53.21,53.44,250807.0,41.1285,41.337,41.0899,41.2675,250807.0
2019-06-11 10:00:00,53.44,53.64,53.43,53.57,272049.0,41.2675,41.422,41.2598,41.3679,272049.0
2019-06-11 10:30:00,53.57,53.59,53.31,53.38,254921.0,41.3679,41.3833,41.1671,41.2212,254921.0
2019-06-11 11:00:00,53.38,53.6,53.34,53.48,201150.0,41.2212,41.3911,41.1903,41.2984,201150.0
2019-06-11 11:30:00,53.48,53.52,53.27,53.34,221738.0,41.2984,41.3293,41.1362,41.1903,221738.0
2019-06-11 12:00:00,53.35,53.38,53.27,53.28,153014.0,41.198,41.2212,41.1362,41.144,153014.0
2019-06-11 12:30:00,53.29,53.35,53.19,53.21,134214.0,41.1517,41.198,41.0745,41.0899,134214.0
2019-06-11 13:00:00,53.19,53.26,53.17,53.22,153403.0,41.0745,41.1285,41.059,41.0976,153403.0
2019-06-11 13:30:00,53.23,53.31,53.18,53.22,178871.0,41.1053,41.1671,41.0667,41.0976,178871.0
2019-06-11 14:00:00,53.23,53.27,53.13,53.13,161830.0,41.1053,41.1362,41.0281,41.0281,161830.0
2019-06-11 14:30:00,53.13,53.14,52.94,53.02,173644.0,41.0281,41.0358,40.8814,40.9432,173644.0
2019-06-11 15:00:00,53.01,53.08,52.95,53.08,229790.0,40.9355,40.9895,40.8891,40.9895,229790.0
2019-06-11 15:30:00,53.07,53.2,53.05,53.18,596122.0,40.9818,41.0822,40.9663,41.0667,596122.0
2019-06-12 09:30:00,53.14,53.46,53.08,53.09,221335.0,41.0358,41.283,40.9895,40.9972,221335.0
2019-06-12 10:00:00,53.09,53.09,52.81,52.88,302673.0,40.9972,40.9972,40.781,40.8351,302673.0
2019-06-12 10:30:00,52.88,52.98,52.84,52.85,256708.0,40.8351,40.9123,40.8042,40.8119,256708.0
2019-06-12 11:00:00,52.85,52.87,52.74,52.8,145717.0,40.8119,40.8273,40.727,40.7733,145717.0
2019-06-12 11:30:00,52.81,52.85,52.56,52.57,156109.0,40.781,40.8119,40.588,40.5957,156109.0
2019-06-12 12:00:00,52.57,52.77,52.57,52.76,130304.0,40.5957,40.7501,40.5957,40.7424,130304.0
2019-06-12 12:30:00,52.76,52.85,52.67,52.83,159167.0,40.7424,40.8119,40.6729,40.7965,159167.0
2019-06-12 13:00:00,52.83,52.86,52.78,52.83,172244.0,40.7965,40.8196,40.7578,40.7965,172244.0
2019-06-12 13:30:00,52.84,52.85,52.74,52.79,112073.0,40.8042,40.8119,40.727,40.7656,112073.0
2019-06-12 14:00:00,52.79,52.81,52.66,52.67,112848.0,40.7656,40.781,40.6652,40.6729,112848.0
2019-06-12 14:30:00,52.67,52.79,52.64,52.77,134361.0,40.6729,40.7656,40.6497,40.7501,134361.0
2019-06-12 15:00:00,52.77,52.77,52.62,52.63,335683.0,40.7501,40.7501,40.6343,40.642,335683.0
2019-06-12 15:30:00,52.63,52.68,52.58,52.68,611536.0,40.642,40.6806,40.6034,40.6806,611536.0
2019-06-13 09:30:00,52.77,53.08,52.74,52.85,295593.0,40.7501,40.9895,40.727,40.8119,295593.0
2019-06-13 10:00:00,52.84,52.89,52.7,52.79,170982.0,40.8042,40.8428,40.6961,40.7656,170982.0
2019-06-13 10:30:00,52.79,52.86,52.69,52.69,176058.0,40.7656,40.8196,40.6883,40.6883,176058.0
2019-06-13 11:00:00,52.69,52.8,52.65,52.77,183200.0,40.6883,40.7733,40.6575,40.7501,183200.0
2019-06-13 11:30:00,52.76,52.9,52.72,52.89,122942.0,40.7424,40.8505,40.7115,40.8428,122942.0
2019-06-13 12:00:00,52.89,52.93,52.85,52.87,181887.0,40.8428,40.8737,40.8119,40.8273,181887.0
2019-06-13 12:30:00,52.86,52.97,52.84,52.94,234416.0,40.8196,40.9046,40.8042,40.8814,234416.0
2019-06-13 13:00:00,52.94,52.96,52.85,52.86,170803.0,40.8814,40.8968,40.8119,40.8196,170803.0
2019-06-13 13:30:00,52.87,52.87,52.78,52.79,102696.0,40.8273,40.8273,40.7578,40.7656,102696.0
2019-06-13 14:00:00,52.79,52.8,52.61,52.7,245522.0,40.7656,40.7733,40.6266,40.6961,245522.0
2019-06-13 14:30:00,52.7,52.78,52.63,52.74,172898.0,40.6961,40.7578,40.642,40.727,172898.0
2019-06-13 15:00:00,52.74,52.74,52.5,52.61,315914.0,40.727,40.727,40.5416,40.6266,315914.0
2019-06-13 15:30:00,52.6,52.7,52.53,52.69,791885.0,40.6188,40.6961,40.5648,40.6883,791885.0
2019-06-14 09:30:00,52.65,52.76,52.16,52.18,360960.0,40.6575,40.7424,40.2791,40.2945,360960.0
2019-06-14 10:00:00,52.17,52.24,51.98,52.07,471577.0,40.2868,40.3408,40.1401,40.2096,471577.0
2019-06-14 10:30:00,52.08,52.11,51.97,52.06,657077.0,40.2173,40.2405,40.1323,40.2018,657077.0
2019-06-14 11:00:00,52.07,52.25,52.06,52.2,415177.0,40.2096,40.3486,40.2018,40.31,415177.0
2019-06-14 11:30:00,52.19,52.36,52.19,52.29,180387.0,40.3022,40.4335,40.3022,40.3795,180387.0
2019-06-14 12:00:00,52.29,52.29,52.21,52.27,147580.0,40.3795,40.3795,40.3177,40.364,147580.0
2019-06-14 12:30:00,52.27,52.37,52.26,52.36,146659.0,40.364,40.4412,40.3563,40.4335,146659.0
2019-06-14 13:00:00,52.36,52.43,52.35,52.42,126491.0,40.4335,40.4876,40.4258,40.4798,126491.0
2019-06-14 13:30:00,52.43,52.52,52.4,52.49,158263.0,40.4876,40.5571,40.4644,40.5339,158263.0
2019-06-14 14:00:00,52.49,52.79,52.49,52.77,268637.0,40.5339,40.7656,40.5339,40.7501,268637.0
2019-06-14 14:30:00,52.78,52.8,52.66,52.68,319847.0,40.7578,40.7733,40.6652,40.6806,319847.0
2019-06-14 15:00:00,52.68,52.82,52.66,52.73,302074.0,40.6806,40.7887,40.6652,40.7192,302074.0
2019-06-14 15:30:00,52.74,52.82,52.62,52.62,783511.0,40.727,40.7887,40.6343,40.6343,783511.0
2019-06-17 09:30:00,52.62,52.73,52.42,52.7,229753.0,40.6343,40.7192,40.4798,40.6961,229753.0
2019-06-17 10:00:00,52.69,52.77,52.58,52.6,205486.0,40.6883,40.7501,40.6034,40.6188,205486.0
2019-06-17 10:30:00,52.61,52.72,52.57,52.62,176901.0,40.6266,40.7115,40.5957,40.6343,176901.0
2019-06-17 11:00:00,52.61,52.67,52.54,52.61,142350.0,40.6266,40.6729,40.5725,40.6266,142350.0
2019-06-17 11:30:00,52.6,52.62,52.45,52.47,201064.0,40.6188,40.6343,40.503,40.5185,201064.0
2019-06-17 12:00:00,52.48,52.48,52.19,52.22,298370.0,40.5262,40.5262,40.3022,40.3254,298370.0
2019-06-17 12:30:00,52.22,52.25,52.11,52.13,177695.0,40.3254,40.3486,40.2405,40.2559,177695.0
2019-06-17 13:00:00,52.12,52.2,52.1,52.11,115542.0,40.2482,40.31,40.2327,40.2405,115542.0
2019-06-17 13:30:00,52.11,52.18,52.07,52.15,151443.0,40.2405,40.2945,40.2096,40.2713,151443.0
2019-06-17 14:00:00,52.16,52.19,52.03,52.03,138672.0,40.2791,40.3022,40.1787,40.1787,138672.0
2019-06-17 14:30:00,52.04,52.05,51.88,51.9,184995.0,40.1864,40.1941,40.0628,40.0783,184995.0
2019-06-17 15:00:00,51.89,51.89,51.67,51.68,349517.0,40.0706,40.0706,39.9007,39.9084,349517.0
2019-06-17 15:30:00,51.68,51.68,51.4,51.5,1278621.0,39.9084,39.9084,39.6922,39.7694,1278621.0
2019-06-18 09:30:00,51.56,52.36,51.35,52.19,472902.0,39.8157,40.4335,39.6536,40.3022,472902.0
2019-06-18 10:00:00,52.18,52.37,52.15,52.35,256955.0,40.2945,40.4412,40.2713,40.4258,256955.0
2019-06-18 10:30:00,52.34,52.42,52.32,52.33,195470.0,40.4181,40.4798,40.4026,40.4103,195470.0
2019-06-18 11:00:00,52.33,52.36,52.14,52.22,304189.0,40.4103,40.4335,40.2636,40.3254,304189.0
2019-06-18 11:30:00,52.2,52.24,52.0,52.01,163277.0,40.31,40.3408,40.1555,40.1632,163277.0
2019-06-18 12:00:00,52.01,52.04,51.9,52.01,262588.0,40.1632,40.1864,40.0783,40.1632,262588.0
2019-06-18 12:30:00,52.0,52.06,51.9,51.95,138560.0,40.1555,40.2018,40.0783,40.1169,138560.0
2019-06-18 13:00:00,51.95,52.01,51.84,51.98,136947.0,40.1169,40.1632,40.032,40.1401,136947.0
2019-06-18 13:30:00,51.98,52.01,51.95,52.0,130490.0,40.1401,40.1632,40.1169,40.1555,130490.0
2019-06-18 14:00:00,52.0,52.1,51.98,52.07,315912.0,40.1555,40.2327,40.1401,40.2096,315912.0
2019-06-18 14:30:00,52.07,52.1,52.01,52.04,143644.0,40.2096,40.2327,40.1632,40.1864,143644.0
2019-06-18 15:00:00,52.04,52.21,52.03,52.17,293663.0,40.1864,40.3177,40.1787,40.2868,293663.0
2019-06-18 15:30:00,52.17,52.24,52.08,52.19,829395.0,40.2868,40.3408,40.2173,40.3022,829395.0
2019-06-19 09:30:00,52.38,52.93,52.38,52.9,388572.0,40.449,40.8737,40.449,40.8505,388572.0
2019-06-19 10:00:00,52.91,52.95,52.63,52.69,326092.0,40.8582,40.8891,40.642,40.6883,326092.0
2019-06-19 10:30:00,52.7,52.75,52.56,52.6,254119.0,40.6961,40.7347,40.588,40.6188,254119.0
2019-06-19 11:00:00,52.6,52.62,52.48,52.59,238641.0,40.6188,40.6343,40.5262,40.6111,238641.0
2019-06-19 11:30:00,52.59,52.64,52.54,52.57,181554.0,40.6111,40.6497,40.5725,40.5957,181554.0
2019-06-19 12:00:00,52.57,52.63,52.54,52.54,131448.0,40.5957,40.642,40.5725,40.5725,131448.0
2019-06-19 12:30:00,52.54,52.63,52.51,52.57,161590.0,40.5725,40.642,40.5493,40.5957,161590.0
2019-06-19 13:00:00,52.56,52.6,52.52,52.55,100993.0,40.588,40.6188,40.5571,40.5802,100993.0
2019-06-19 13:30:00,52.55,52.6,52.47,52.53,160415.0,40.5802,40.6188,40.5185,40.5648,160415.0
2019-06-19 14:00:00,52.54,52.54,52.21,52.31,386475.0,40.5725,40.5725,40.3177,40.3949,386475.0
2019-06-19 14:30:00,52.31,52.38,52.16,52.2,449808.0,40.3949,40.449,40.2791,40.31,449808.0
2019-06-19 15:00:00,52.2,52.39,52.2,52.29,396190.0,40.31,40.4567,40.31,40.3795,396190.0
2019-06-19 15:30:00,52.29,52.33,52.04,52.12,814739.0,40.3795,40.4103,40.1864,40.2482,814739.0
2019-06-20 09:30:00,52.36,52.62,51.72,51.76,298021.0,40.4335,40.6343,39.9393,39.9702,298021.0
2019-06-20 10:00:00,51.76,51.86,51.58,51.66,248995.0,39.9702,40.0474,39.8312,39.893,248995.0
2019-06-20 10:30:00,51.66,51.68,51.43,51.47,175622.0,39.893,39.9084,39.7153,39.7462,175622.0
2019-06-20 11:00:00,51.46,51.52,51.31,51.41,319139.0,39.7385,39.7848,39.6227,39.6999,319139.0
2019-06-20 11:30:00,51.41,51.53,51.38,51.51,154851.0,39.6999,39.7926,39.6767,39.7771,154851.0
2019-06-20 12:00:00,51.51,51.55,51.38,51.45,240276.0,39.7771,39.808,39.6767,39.7308,240276.0
2019-06-20 12:30:00,51.46,51.55,51.43,51.5,156175.0,39.7385,39.808,39.7153,39.7694,156175.0
2019-06-20 13:00:00,51.5,51.61,51.49,51.58,160134.0,39.7694,39.8543,39.7617,39.8312,160134.0
2019-06-20 13:30:00,51.58,51.75,51.58,51.74,157982.0,39.8312,39.9625,39.8312,39.9547,157982.0
2019-06-20 14:00:00,51.73,52.0,51.72,51.98,203359.0,39.947,40.1555,39.9393,40.1401,203359.0
2019-06-20 14:30:00,51.98,52.12,51.93,52.1,262338.0,40.1401,40.2482,40.1015,40.2327,262338.0
2019-06-20 15:00:00,52.1,52.11,51.96,52.06,193559.0,40.2327,40.2405,40.1246,40.2018,193559.0
2019-06-20 15:30:00,52.05,52.29,52.01,52.16,681170.0,40.1941,40.3795,40.1632,40.2791,681170.0
2019-06-21 09:30:00,52.18,52.62,52.12,52.37,1293941.0,40.2945,40.6343,40.2482,40.4412,1293941.0
2019-06-21 10:00:00,52.38,52.47,52.27,52.36,256265.0,40.449,40.5185,40.364,40.4335,256265.0
2019-06-21 10:30:00,52.37,52.4,52.28,52.4,528651.0,40.4412,40.4644,40.3717,40.4644,528651.0
2019-06-21 11:00:00,52.4,52.51,52.35,52.45,499376.0,40.4644,40.5493,40.4258,40.503,499376.0
2019-06-21 11:30:00,52.44,52.54,52.41,52.5,334688.0,40.4953,40.5725,40.4721,40.5416,334688.0
2019-06-21 12:00:00,52.5,52.5,52.24,52.32,233164.0,40.5416,40.5416,40.3408,40.4026,233164.0
2019-06-21 12:30:00,52.32,52.34,52.27,52.33,130175.0,40.4026,40.4181,40.364,40.4103,130175.0
2019-06-21 13:00:00,52.33,52.35,52.27,52.32,123794.0,40.4103,40.4258,40.364,40.4026,123794.0
2019-06-21 13:30:00,52.32,52.32,52.25,52.32,163638.0,40.4026,40.4026,40.3486,40.4026,163638.0
2019-06-21 14:00:00,52.32,52.38,52.3,52.36,189217.0,40.4026,40.449,40.3872,40.4335,189217.0
2019-06-21 14:30:00,52.36,52.39,52.28,52.3,221149.0,40.4335,40.4567,40.3717,40.3872,221149.0
2019-06-21 15:00:00,52.3,52.35,52.28,52.34,259655.0,40.3872,40.4258,40.3717,40.4181,259655.0
2019-06-21 15:30:00,52.33,52.45,52.17,52.26,934529.0,40.4103,40.503,40.2868,40.3563,934529.0
2019-06-24 09:30:00,52.2,52.61,51.89,52.54,223855.0,40.31,40.6266,40.0706,40.5725,223855.0
2019-06-24 10:00:00,52.54,52.64,52.45,52.61,300876.0,40.5725,40.6497,40.503,40.6266,300876.0
2019-06-24 10:30:00,52.61,52.65,52.47,52.51,167773.0,40.6266,40.6575,40.5185,40.5493,167773.0
2019-06-24 11:00:00,52.51,52.53,52.34,52.35,143137.0,40.5493,40.5648,40.4181,40.4258,143137.0
2019-06-24 11:30:00,52.35,52.36,52.26,52.32,301893.0,40.4258,40.4335,40.3563,40.4026,301893.0
2019-06-24 12:00:00,52.32,52.37,52.27,52.27,171393.0,40.4026,40.4412,40.364,40.364,171393.0
2019-06-24 12:30:00,52.28,52.28,52.16,52.25,136133.0,40.3717,40.3717,40.2791,40.3486,136133.0
2019-06-24 13:00:00,52.23,52.26,52.19,52.24,102878.0,40.3331,40.3563,40.3022,40.3408,102878.0
2019-06-24 13:30:00,52.25,52.43,52.24,52.39,159068.0,40.3486,40.4876,40.3408,40.4567,159068.0
2019-06-24 14:00:00,52.38,52.42,52.32,52.34,112265.0,40.449,40.4798,40.4026,40.4181,112265.0
2019-06-24 14:30:00,52.34,52.36,52.27,52.3,183721.0,40.4181,40.4335,40.364,40.3872,183721.0
2019-06-24 15:00:00,52.3,52.36,52.27,52.32,174614.0,40.3872,40.4335,40.364,40.4026,174614.0
2019-06-24 15:30:00,52.31,52.36,52.22,52.3,531258.0,40.3949,40.4335,40.3254,40.3872,531258.0
2019-06-25 09:30:00,52.22,52.24,51.68,51.72,287558.0,40.3254,40.3408,39.9084,39.9393,287558.0
2019-06-25 10:00:00,51.72,51.86,51.59,51.65,189604.0,39.9393,40.0474,39.8389,39.8852,189604.0
2019-06-25 10:30:00,51.65,51.72,51.6,51.7,325998.0,39.8852,39.9393,39.8466,39.9238,325998.0
2019-06-25 11:00:00,51.71,52.05,51.69,51.99,133043.0,39.9316,40.1941,39.9161,40.1478,133043.0
2019-06-25 11:30:00,52.0,52.02,51.89,51.97,92489.0,40.1555,40.171,40.0706,40.1323,92489.0
2019-06-25 12:00:00,51.97,52.1,51.96,52.05,105842.0,40.1323,40.2327,40.1246,40.1941,105842.0
2019-06-25 12:30:00,52.06,52.16,52.02,52.05,246269.0,40.2018,40.2791,40.171,40.1941,246269.0
2019-06-25 13:00:00,52.05,52.25,52.01,52.22,136830.0,40.1941,40.3486,40.1632,40.3254,136830.0
2019-06-25 13:30:00,52.21,52.26,52.15,52.18,105285.0,40.3177,40.3563,40.2713,40.2945,105285.0
2019-06-25 14:00:00,52.18,52.25,52.05,52.09,177944.0,40.2945,40.3486,40.1941,40.225,177944.0
2019-06-25 14:30:00,52.09,52.2,52.05,52.16,170557.0,40.225,40.31,40.1941,40.2791,170557.0
2019-06-25 15:00:00,52.16,52.24,52.1,52.2,187160.0,40.2791,40.3408,40.2327,40.31,187160.0
2019-06-25 15:30:00,52.19,52.26,52.02,52.04,656707.0,40.3022,40.3563,40.171,40.1864,656707.0
2019-06-26 09:30:00,52.21,52.35,52.02,52.13,250092.0,40.3177,40.4258,40.171,40.2559,250092.0
2019-06-26 10:00:00,52.13,52.34,52.11,52.32,193802.0,40.2559,40.4181,40.2405,40.4026,193802.0
2019-06-26 10:30:00,52.33,52.4,52.27,52.4,138815.0,40.4103,40.4644,40.364,40.4644,138815.0
2019-06-26 11:00:00,52.4,52.51,52.26,52.27,146038.0,40.4644,40.5493,40.3563,40.364,146038.0
2019-06-26 11:30:00,52.28,52.31,52.17,52.26,195644.0,40.3717,40.3949,40.2868,40.3563,195644.0
2019-06-26 12:00:00,52.27,52.27,52.17,52.2,107992.0,40.364,40.364,40.2868,40.31,107992.0
2019-06-26 12:30:00,52.2,52.22,52.08,52.14,149188.0,40.31,40.3254,40.2173,40.2636,149188.0
2019-06-26 13:00:00,52.13,52.14,51.93,51.94,162353.0,40.2559,40.2636,40.1015,40.1092,162353.0
2019-06-26 13:30:00,51.94,52.0,51.9,52.0,198427.0,40.1092,40.1555,40.0783,40.1555,198427.0
2019-06-26 14:00:00,52.0,52.04,51.96,52.01,185311.0,40.1555,40.1864,40.1246,40.1632,185311.0
2019-06-26 14:30:00,52.01,52.03,51.91,51.98,285162.0,40.1632,40.1787,40.086,40.1401,285162.0
2019-06-26 15:00:00,51.98,52.03,51.87,51.99,285000.0,40.1401,40.1787,40.0551,40.1478,285000.0
2019-06-26 15:30:00,51.99,52.08,51.97,51.98,778918.0,40.1478,40.2173,40.1323,40.1401,778918.0
2019-06-27 09:30:00,51.85,52.25,51.77,52.14,208951.0,40.3247,40.6358,40.2625,40.5502,208951.0
2019-06-27 10:00:00,52.15,52.16,51.9,51.94,173229.0,40.558,40.5658,40.3636,40.3947,173229.0
2019-06-27 10:30:00,51.94,52.02,51.86,51.98,180406.0,40.3947,40.4569,40.3325,40.4258,180406.0
2019-06-27 11:00:00,51.98,51.99,51.68,51.9,241568.0,40.4258,40.4336,40.1925,40.3636,241568.0
2019-06-27 11:30:00,51.89,52.0,51.82,51.91,208179.0,40.3558,40.4413,40.3014,40.3714,208179.0
2019-06-27 12:00:00,51.91,52.01,51.88,51.98,119303.0,40.3714,40.4491,40.348,40.4258,119303.0
2019-06-27 12:30:00,51.99,52.06,51.97,52.01,109750.0,40.4336,40.488,40.418,40.4491,109750.0
2019-06-27 13:00:00,52.01,52.06,52.0,52.04,161549.0,40.4491,40.488,40.4413,40.4725,161549.0
2019-06-27 13:30:00,52.04,52.07,51.99,52.02,138316.0,40.4725,40.4958,40.4336,40.4569,138316.0
2019-06-27 14:00:00,52.01,52.05,51.97,52.0,175002.0,40.4491,40.4802,40.418,40.4413,175002.0
2019-06-27 14:30:00,51.99,52.0,51.82,51.82,160346.0,40.4336,40.4413,40.3014,40.3014,160346.0
2019-06-27 15:00:00,51.83,51.87,51.79,51.84,206313.0,40.3091,40.3402,40.278,40.3169,206313.0
2019-06-27 15:30:00,51.84,52.05,51.82,51.97,570672.0,40.3169,40.4802,40.3014,40.418,570672.0
2019-06-28 09:30:00,52.39,52.75,52.34,52.42,667649.0,40.7447,41.0246,40.7058,40.768,667649.0
2019-06-28 10:00:00,52.42,52.43,52.15,52.2,426341.0,40.768,40.7758,40.558,40.5969,426341.0
2019-06-28 10:30:00,52.21,52.37,52.08,52.36,345786.0,40.6047,40.7291,40.5036,40.7213,345786.0
2019-06-28 11:00:00,52.37,52.38,52.22,52.33,242090.0,40.7291,40.7369,40.6124,40.698,242090.0
2019-06-28 11:30:00,52.33,52.54,52.32,52.49,242111.0,40.698,40.8613,40.6902,40.8224,242111.0
2019-06-28 12:00:00,52.49,52.51,52.38,52.48,211120.0,40.8224,40.838,40.7369,40.8146,211120.0
2019-06-28 12:30:00,52.48,52.53,52.41,52.45,174947.0,40.8146,40.8535,40.7602,40.7913,174947.0
2019-06-28 13:00:00,52.45,52.45,52.35,52.39,285898.0,40.7913,40.7913,40.7135,40.7447,285898.0
2019-06-28 13:30:00,52.39,52.44,52.36,52.42,195687.0,40.7447,40.7835,40.7213,40.768,195687.0
2019-06-28 14:00:00,52.42,52.45,52.34,52.35,208882.0,40.768,40.7913,40.7058,40.7135,208882.0
2019-06-28 14:30:00,52.35,52.42,52.24,52.25,290093.0,40.7135,40.768,40.628,40.6358,290093.0
2019-06-28 15:00:00,52.25,52.26,52.16,52.16,250478.0,40.6358,40.6436,40.5658,40.5658,250478.0
2019-06-28 15:30:00,52.17,52.44,52.13,52.35,1393509.0,40.5736,40.7835,40.5424,40.7135,1393509.0
2019-07-01 09:30:00,52.93,53.22,52.82,53.01,327279.0,41.1646,41.3902,41.0791,41.2268,327279.0
2019-07-01 10:00:00,53.03,53.12,52.91,52.94,195210.0,41.2424,41.3124,41.1491,41.1724,195210.0
2019-07-01 10:30:00,52.95,52.97,52.79,52.89,200329.0,41.1802,41.1957,41.0557,41.1335,200329.0
2019-07-01 11:00:00,52.89,52.99,52.84,52.86,173982.0,41.1335,41.2113,41.0946,41.1102,173982.0
2019-07-01 11:30:00,52.85,53.01,52.82,52.99,191867.0,41.1024,41.2268,41.0791,41.2113,191867.0
2019-07-01 12:00:00,53.01,53.02,52.91,52.93,85509.0,41.2268,41.2346,41.1491,41.1646,85509.0
2019-07-01 12:30:00,52.93,52.95,52.83,52.84,127627.0,41.1646,41.1802,41.0869,41.0946,127627.0
2019-07-01 13:00:00,52.84,52.96,52.79,52.9,243494.0,41.0946,41.188,41.0557,41.1413,243494.0
2019-07-01 13:30:00,52.91,52.96,52.86,52.9,124215.0,41.1491,41.188,41.1102,41.1413,124215.0
2019-07-01 14:00:00,52.9,52.91,52.78,52.81,157907.0,41.1413,41.1491,41.048,41.0713,157907.0
2019-07-01 14:30:00,52.8,52.85,52.75,52.76,112102.0,41.0635,41.1024,41.0246,41.0324,112102.0
2019-07-01 15:00:00,52.76,53.04,52.75,53.0,226780.0,41.0324,41.2502,41.0246,41.2191,226780.0
2019-07-01 15:30:00,53.0,53.05,52.93,53.02,705115.0,41.2191,41.2579,41.1646,41.2346,705115.0
2019-07-02 09:30:00,52.88,53.19,52.79,53.15,256278.0,41.1257,41.3668,41.0557,41.3357,256278.0
2019-07-02 10:00:00,53.14,53.17,53.02,53.15,127034.0,41.3279,41.3513,41.2346,41.3357,127034.0
2019-07-02 10:30:00,53.14,53.17,53.02,53.04,116366.0,41.3279,41.3513,41.2346,41.2502,116366.0
2019-07-02 11:00:00,53.04,53.08,52.92,52.93,165046.0,41.2502,41.2813,41.1568,41.1646,165046.0
2019-07-02 11:30:00,52.93,52.97,52.79,52.93,156972.0,41.1646,41.1957,41.0557,41.1646,156972.0
2019-07-02 12:00:00,52.93,52.94,52.64,52.69,155617.0,41.1646,41.1724,40.9391,40.978,155617.0
2019-07-02 12:30:00,52.69,52.85,52.62,52.84,144723.0,40.978,41.1024,40.9235,41.0946,144723.0
2019-07-02 13:00:00,52.84,52.86,52.76,52.81,159656.0,41.0946,41.1102,41.0324,41.0713,159656.0
2019-07-02 13:30:00,52.82,52.82,52.72,52.74,136533.0,41.0791,41.0791,41.0013,41.0169,136533.0
2019-07-02 14:00:00,52.73,52.86,52.73,52.84,104556.0,41.0091,41.1102,41.0091,41.0946,104556.0
2019-07-02 14:30:00,52.84,52.91,52.71,52.75,138573.0,41.0946,41.1491,40.9935,41.0246,138573.0
2019-07-02 15:00:00,52.76,52.87,52.73,52.8,248998.0,41.0324,41.118,41.0091,41.0635,248998.0
2019-07-02 15:30:00,52.79,52.94,52.78,52.94,439610.0,41.0557,41.1724,41.048,41.1724,439610.0
2019-07-03 09:30:00,53.07,53.19,52.9,53.01,215368.0,41.2735,41.3668,41.1413,41.2268,215368.0
2019-07-03 10:00:00,53.02,53.08,52.94,53.05,130344.0,41.2346,41.2813,41.1724,41.2579,130344.0
2019-07-03 10:30:00,53.05,53.22,53.03,53.13,183698.0,41.2579,41.3902,41.2424,41.3202,183698.0
2019-07-03 11:00:00,53.13,53.24,53.1,53.19,150303.0,41.3202,41.4057,41.2968,41.3668,150303.0
2019-07-03 11:30:00,53.19,53.35,53.18,53.27,163505.0,41.3668,41.4913,41.3591,41.429,163505.0
2019-07-03 12:00:00,53.27,53.33,53.21,53.25,128320.0,41.429,41.4757,41.3824,41.4135,128320.0
2019-07-03 12:30:00,53.24,53.3,53.12,53.26,402725.0,41.4057,41.4524,41.3124,41.4213,402725.0
2019-07-05 09:30:00,53.55,53.84,53.35,53.65,349690.0,41.6468,41.8723,41.4913,41.7246,349690.0
2019-07-05 10:00:00,53.64,53.64,53.38,53.41,203440.0,41.7168,41.7168,41.5146,41.5379,203440.0
2019-07-05 10:30:00,53.42,53.59,53.37,53.55,166705.0,41.5457,41.6779,41.5068,41.6468,166705.0
2019-07-05 11:00:00,53.56,53.59,53.43,53.49,268050.0,41.6546,41.6779,41.5535,41.6001,268050.0
2019-07-05 11:30:00,53.49,53.58,53.46,53.57,105336.0,41.6001,41.6701,41.5768,41.6624,105336.0
2019-07-05 12:00:00,53.57,53.63,53.52,53.61,67617.0,41.6624,41.709,41.6235,41.6935,67617.0
2019-07-05 12:30:00,53.61,53.69,53.59,53.64,105742.0,41.6935,41.7557,41.6779,41.7168,105742.0
2019-07-05 13:00:00,53.64,53.67,53.56,53.57,82155.0,41.7168,41.7401,41.6546,41.6624,82155.0
2019-07-05 13:30:00,53.57,53.61,53.51,53.61,82051.0,41.6624,41.6935,41.6157,41.6935,82051.0
2019-07-05 14:00:00,53.62,53.68,53.6,53.61,114619.0,41.7012,41.7479,41.6857,41.6935,114619.0
2019-07-05 14:30:00,53.61,53.78,53.61,53.75,99596.0,41.6935,41.8257,41.6935,41.8024,99596.0
2019-07-05 15:00:00,53.75,53.75,53.63,53.69,135990.0,41.8024,41.8024,41.709,41.7557,135990.0
2019-07-05 15:30:00,53.69,53.69,53.51,53.69,648870.0,41.7557,41.7557,41.6157,41.7557,648870.0
2019-07-08 09:30:00,53.33,53.53,53.29,53.53,218855.0,41.4757,41.6313,41.4446,41.6313,218855.0
2019-07-08 10:00:00,53.53,53.68,53.44,53.44,185399.0,41.6313,41.7479,41.5613,41.5613,185399.0
2019-07-08 10:30:00,53.44,53.5,53.3,53.31,274640.0,41.5613,41.6079,41.4524,41.4602,274640.0
2019-07-08 11:00:00,53.31,53.4,53.27,53.3,177197.0,41.4602,41.5302,41.429,41.4524,177197.0
2019-07-08 11:30:00,53.31,53.34,53.25,53.31,175605.0,41.4602,41.4835,41.4135,41.4602,175605.0
2019-07-08 12:00:00,53.32,53.34,53.21,53.24,108759.0,41.4679,41.4835,41.3824,41.4057,108759.0
2019-07-08 12:30:00,53.24,53.28,53.15,53.19,182547.0,41.4057,41.4368,41.3357,41.3668,182547.0
2019-07-08 13:00:00,53.19,53.21,53.1,53.12,135560.0,41.3668,41.3824,41.2968,41.3124,135560.0
2019-07-08 13:30:00,53.12,53.17,53.08,53.13,169409.0,41.3124,41.3513,41.2813,41.3202,169409.0
2019-07-08 14:00:00,53.12,53.13,52.97,53.0,357797.0,41.3124,41.3202,41.1957,41.2191,357797.0
2019-07-08 14:30:00,53.0,53.04,52.91,52.93,316630.0,41.2191,41.2502,41.1491,41.1646,316630.0
2019-07-08 15:00:00,52.93,53.07,52.92,53.0,346399.0,41.1646,41.2735,41.1568,41.2191,346399.0
2019-07-08 15:30:00,53.0,53.14,53.0,53.09,439022.0,41.2191,41.3279,41.2191,41.2891,439022.0
2019-07-09 09:30:00,52.74,53.31,52.71,53.21,325588.0,41.0169,41.4602,40.9935,41.3824,325588.0
2019-07-09 10:00:00,53.22,53.22,52.98,53.04,268243.0,41.3902,41.3902,41.2035,41.2502,268243.0
2019-07-09 10:30:00,53.04,53.28,53.03,53.15,251559.0,41.2502,41.4368,41.2424,41.3357,251559.0
2019-07-09 11:00:00,53.14,53.24,53.08,53.13,241713.0,41.3279,41.4057,41.2813,41.3202,241713.0
2019-07-09 11:30:00,53.13,53.21,53.04,53.1,155299.0,41.3202,41.3824,41.2502,41.2968,155299.0
2019-07-09 12:00:00,53.1,53.14,53.07,53.12,86932.0,41.2968,41.3279,41.2735,41.3124,86932.0
2019-07-09 12:30:00,53.11,53.15,53.06,53.06,152833.0,41.3046,41.3357,41.2657,41.2657,152833.0
2019-07-09 13:00:00,53.06,53.1,53.0,53.07,90009.0,41.2657,41.2968,41.2191,41.2735,90009.0
2019-07-09 13:30:00,53.06,53.09,52.98,53.03,76831.0,41.2657,41.2891,41.2035,41.2424,76831.0
2019-07-09 14:00:00,53.03,53.12,52.97,53.1,86756.0,41.2424,41.3124,41.1957,41.2968,86756.0
2019-07-09 14:30:00,53.1,53.16,53.08,53.14,81353.0,41.2968,41.3435,41.2813,41.3279,81353.0
2019-07-09 15:00:00,53.15,53.18,53.07,53.13,185397.0,41.3357,41.3591,41.2735,41.3202,185397.0
2019-07-09 15:30:00,53.13,53.35,53.12,53.33,536193.0,41.3202,41.4913,41.3124,41.4757,536193.0
2019-07-10 09:30:00,53.42,53.51,53.12,53.45,211969.0,41.5457,41.6157,41.3124,41.569,211969.0
2019-07-10 10:00:00,53.44,53.45,53.29,53.32,186486.0,41.5613,41.569,41.4446,41.4679,186486.0
2019-07-10 10:30:00,53.33,53.44,53.16,53.17,256052.0,41.4757,41.5613,41.3435,41.3513,256052.0
2019-07-10 11:00:00,53.17,53.18,53.06,53.08,141112.0,41.3513,41.3591,41.2657,41.2813,141112.0
2019-07-10 11:30:00,53.07,53.17,53.06,53.13,141486.0,41.2735,41.3513,41.2657,41.3202,141486.0
2019-07-10 12:00:00,53.13,53.24,53.11,53.23,113830.0,41.3202,41.4057,41.3046,41.3979,113830.0
2019-07-10 12:30:00,53.22,53.27,53.16,53.24,108715.0,41.3902,41.429,41.3435,41.4057,108715.0
2019-07-10 13:00:00,53.23,53.27,53.15,53.21,168589.0,41.3979,41.429,41.3357,41.3824,168589.0
2019-07-10 13:30:00,53.21,53.27,53.16,53.22,95554.0,41.3824,41.429,41.3435,41.3902,95554.0
2019-07-10 14:00:00,53.22,53.28,53.16,53.19,132095.0,41.3902,41.4368,41.3435,41.3668,132095.0
2019-07-10 14:30:00,53.18,53.24,53.08,53.1,123974.0,41.3591,41.4057,41.2813,41.2968,123974.0
2019-07-10 15:00:00,53.09,53.16,52.95,52.96,255578.0,41.2891,41.3435,41.1802,41.188,255578.0
2019-07-10 15:30:00,52.96,53.18,52.96,53.17,649131.0,41.188,41.3591,41.188,41.3513,649131.0
2019-07-11 09:30:00,53.29,53.43,53.16,53.29,259821.0,41.4446,41.5535,41.3435,41.4446,259821.0
2019-07-11 10:00:00,53.29,53.29,53.09,53.12,172122.0,41.4446,41.4446,41.2891,41.3124,172122.0
2019-07-11 10:30:00,53.12,53.28,53.1,53.18,154867.0,41.3124,41.4368,41.2968,41.3591,154867.0
2019-07-11 11:00:00,53.18,53.37,53.13,53.3,231948.0,41.3591,41.5068,41.3202,41.4524,231948.0
2019-07-11 11:30:00,53.29,53.41,53.26,53.37,121055.0,41.4446,41.5379,41.4213,41.5068,121055.0
2019-07-11 12:00:00,53.37,53.41,53.34,53.35,120240.0,41.5068,41.5379,41.4835,41.4913,120240.0
2019-07-11 12:30:00,53.35,53.37,53.31,53.34,93780.0,41.4913,41.5068,41.4602,41.4835,93780.0
2019-07-11 13:00:00,53.34,53.42,53.28,53.29,255550.0,41.4835,41.5457,41.4368,41.4446,255550.0
2019-07-11 13:30:00,53.3,53.47,53.28,53.44,299140.0,41.4524,41.5846,41.4368,41.5613,299140.0
2019-07-11 14:00:00,53.44,53.49,53.42,53.47,244201.0,41.5613,41.6001,41.5457,41.5846,244201.0
2019-07-11 14:30:00,53.47,53.53,53.44,53.46,376483.0,41.5846,41.6313,41.5613,41.5768,376483.0
2019-07-11 15:00:00,53.46,53.52,53.43,53.49,460379.0,41.5768,41.6235,41.5535,41.6001,460379.0
2019-07-11 15:30:00,53.49,53.51,53.33,53.47,1518767.0,41.6001,41.6157,41.4757,41.5846,1518767.0
2019-07-12 09:30:00,53.86,53.86,53.52,53.53,300942.0,41.8879,41.8879,41.6235,41.6313,300942.0
2019-07-12 10:00:00,53.54,53.69,53.5,53.6,220400.0,41.639,41.7557,41.6079,41.6857,220400.0
2019-07-12 10:30:00,53.61,53.63,53.48,53.49,241156.0,41.6935,41.709,41.5924,41.6001,241156.0
2019-07-12 11:00:00,53.49,53.58,53.44,53.5,201644.0,41.6001,41.6701,41.5613,41.6079,201644.0
2019-07-12 11:30:00,53.51,53.6,53.5,53.57,170581.0,41.6157,41.6857,41.6079,41.6624,170581.0
2019-07-12 12:00:00,53.56,53.61,53.5,53.52,234580.0,41.6546,41.6935,41.6079,41.6235,234580.0
2019-07-12 12:30:00,53.53,53.59,53.49,53.5,162916.0,41.6313,41.6779,41.6001,41.6079,162916.0
2019-07-12 13:00:00,53.5,53.51,53.43,53.44,142727.0,41.6079,41.6157,41.5535,41.5613,142727.0
2019-07-12 13:30:00,53.45,53.46,53.41,53.44,156242.0,41.569,41.5768,41.5379,41.5613,156242.0
2019-07-12 14:00:00,53.44,53.5,53.39,53.45,161829.0,41.5613,41.6079,41.5224,41.569,161829.0
2019-07-12 14:30:00,53.45,53.56,53.44,53.55,210920.0,41.569,41.6546,41.5613,41.6468,210920.0
2019-07-12 15:00:00,53.56,53.64,53.54,53.6,324498.0,41.6546,41.7168,41.639,41.6857,324498.0
2019-07-12 15:30:00,53.6,53.67,53.58,53.59,642186.0,41.6857,41.7401,41.6701,41.6779,642186.0
2019-07-15 09:30:00,53.66,53.7,53.16,53.32,402418.0,41.7324,41.7635,41.3435,41.4679,402418.0
2019-07-15 10:00:00,53.32,53.39,53.25,53.38,389810.0,41.4679,41.5224,41.4135,41.5146,389810.0
2019-07-15 10:30:00,53.39,53.56,53.32,53.33,467079.0,41.5224,41.6546,41.4679,41.4757,467079.0
2019-07-15 11:00:00,53.33,53.35,53.21,53.23,167680.0,41.4757,41.4913,41.3824,41.3979,167680.0
2019-07-15 11:30:00,53.23,53.25,53.07,53.09,221033.0,41.3979,41.4135,41.2735,41.2891,221033.0
2019-07-15 12:00:00,53.1,53.13,53.06,53.11,171356.0,41.2968,41.3202,41.2657,41.3046,171356.0
2019-07-15 12:30:00,53.11,53.14,53.07,53.08,101562.0,41.3046,41.3279,41.2735,41.2813,101562.0
2019-07-15 13:00:00,53.08,53.09,52.93,52.98,134265.0,41.2813,41.2891,41.1646,41.2035,134265.0
2019-07-15 13:30:00,52.98,53.05,52.96,53.03,120639.0,41.2035,41.2579,41.188,41.2424,120639.0
2019-07-15 14:00:00,53.02,53.17,53.02,53.13,98136.0,41.2346,41.3513,41.2346,41.3202,98136.0
2019-07-15 14:30:00,53.14,53.14,53.07,53.11,89850.0,41.3279,41.3279,41.2735,41.3046,89850.0
2019-07-15 15:00:00,53.11,53.11,52.99,53.03,166385.0,41.3046,41.3046,41.2113,41.2424,166385.0
2019-07-15 15:30:00,53.02,53.11,52.9,53.11,732173.0,41.2346,41.3046,41.1413,41.3046,732173.0
2019-07-16 09:30:00,53.28,53.31,53.02,53.12,453439.0,41.4368,41.4602,41.2346,41.3124,453439.0
2019-07-16 10:00:00,53.11,53.28,53.11,53.15,354712.0,41.3046,41.4368,41.3046,41.3357,354712.0
2019-07-16 10:30:00,53.15,53.2,53.06,53.18,237521.0,41.3357,41.3746,41.2657,41.3591,237521.0
2019-07-16 11:00:00,53.19,53.31,53.16,53.25,345966.0,41.3668,41.4602,41.3435,41.4135,345966.0
2019-07-16 11:30:00,53.25,53.29,53.18,53.19,195142.0,41.4135,41.4446,41.3591,41.3668,195142.0
2019-07-16 12:00:00,53.2,53.21,53.06,53.06,219001.0,41.3746,41.3824,41.2657,41.2657,219001.0
2019-07-16 12:30:00,53.07,53.16,52.95,52.96,385733.0,41.2735,41.3435,41.1802,41.188,385733.0
2019-07-16 13:00:00,52.97,53.06,52.96,53.03,208320.0,41.1957,41.2657,41.188,41.2424,208320.0
2019-07-16 13:30:00,53.03,53.1,53.0,53.08,176303.0,41.2424,41.2968,41.2191,41.2813,176303.0
2019-07-16 14:00:00,53.08,53.17,53.03,53.05,180687.0,41.2813,41.3513,41.2424,41.2579,180687.0
2019-07-16 14:30:00,53.05,53.16,53.04,53.13,307651.0,41.2579,41.3435,41.2502,41.3202,307651.0
2019-07-16 15:00:00,53.12,53.22,53.11,53.16,296161.0,41.3124,41.3902,41.3046,41.3435,296161.0
2019-07-16 15:30:00,53.16,53.2,53.04,53.04,760121.0,41.3435,41.3746,41.2502,41.2502,760121.0
2019-07-17 09:30:00,53.05,54.84,52.81,54.33,1637014.0,41.2579,42.6501,41.0713,42.2534,1637014.0
2019-07-17 10:00:00,54.33,54.5,54.06,54.25,601520.0,42.2534,42.3856,42.0434,42.1912,601520.0
2019-07-17 10:30:00,54.25,54.27,53.87,54.01,349561.0,42.1912,42.2068,41.8957,42.0046,349561.0
2019-07-17 11:00:00,54.01,54.23,54.0,54.19,337339.0,42.0046,42.1757,41.9968,42.1445,337339.0
2019-07-17 11:30:00,54.18,54.56,54.17,54.47,397099.0,42.1368,42.4323,42.129,42.3623,397099.0
2019-07-17 12:00:00,54.48,54.62,54.42,54.55,340446.0,42.3701,42.479,42.3234,42.4245,340446.0
2019-07-17 12:30:00,54.55,54.56,54.39,54.48,367456.0,42.4245,42.4323,42.3001,42.3701,367456.0
2019-07-17 13:00:00,54.48,54.51,54.4,54.48,151025.0,42.3701,42.3934,42.3079,42.3701,151025.0
2019-07-17 13:30:00,54.48,54.63,54.44,54.5,265581.0,42.3701,42.4867,42.339,42.3856,265581.0
2019-07-17 14:00:00,54.51,54.51,54.27,54.36,393439.0,42.3934,42.3934,42.2068,42.2768,393439.0
2019-07-17 14:30:00,54.36,54.38,54.24,54.34,252227.0,42.2768,42.2923,42.1834,42.2612,252227.0
2019-07-17 15:00:00,54.34,54.51,54.22,54.29,485637.0,42.2612,42.3934,42.1679,42.2223,485637.0
2019-07-17 15:30:00,54.28,54.43,54.23,54.23,1340438.0,42.2145,42.3312,42.1757,42.1757,1340438.0
2019-07-18 09:30:00,54.42,55.24,54.3,54.96,1194133.0,42.3234,42.9612,42.2301,42.7434,1194133.0
2019-07-18 10:00:00,54.97,55.19,54.88,55.18,508602.0,42.7512,42.9223,42.6812,42.9145,508602.0
2019-07-18 10:30:00,55.18,55.32,55.03,55.08,520545.0,42.9145,43.0234,42.7978,42.8367,520545.0
2019-07-18 11:00:00,55.09,55.25,55.04,55.05,474502.0,42.8445,42.9689,42.8056,42.8134,474502.0
2019-07-18 11:30:00,55.05,55.11,54.9,55.09,427790.0,42.8134,42.86,42.6967,42.8445,427790.0
2019-07-18 12:00:00,55.09,55.2,55.04,55.2,299110.0,42.8445,42.93,42.8056,42.93,299110.0
2019-07-18 12:30:00,55.19,55.25,55.18,55.22,299895.0,42.9223,42.9689,42.9145,42.9456,299895.0
2019-07-18 13:00:00,55.21,55.37,55.21,55.37,324159.0,42.9378,43.0623,42.9378,43.0623,324159.0
2019-07-18 13:30:00,55.37,55.37,55.18,55.24,258907.0,43.0623,43.0623,42.9145,42.9612,258907.0
2019-07-18 14:00:00,55.24,55.29,55.18,55.2,270409.0,42.9612,43.0,42.9145,42.93,270409.0
2019-07-18 14:30:00,55.2,55.2,55.1,55.19,261938.0,42.93,42.93,42.8523,42.9223,261938.0
2019-07-18 15:00:00,55.18,55.26,55.13,55.16,439604.0,42.9145,42.9767,42.8756,42.8989,439604.0
2019-07-18 15:30:00,55.16,55.26,55.1,55.18,1053798.0,42.8989,42.9767,42.8523,42.9145,1053798.0
2019-07-19 09:30:00,55.07,55.54,55.07,55.11,801189.0,42.8289,43.1945,42.8289,42.86,801189.0
2019-07-19 10:00:00,55.12,55.37,55.09,55.29,554588.0,42.8678,43.0623,42.8445,43.0,554588.0
2019-07-19 10:30:00,55.3,55.36,55.21,55.26,483571.0,43.0078,43.0545,42.9378,42.9767,483571.0
2019-07-19 11:00:00,55.27,55.3,55.14,55.18,383346.0,42.9845,43.0078,42.8834,42.9145,383346.0
2019-07-19 11:30:00,55.18,55.22,55.06,55.13,427648.0,42.9145,42.9456,42.8212,42.8756,427648.0
2019-07-19 12:00:00,55.14,55.38,55.11,55.35,331003.0,42.8834,43.07,42.86,43.0467,331003.0
2019-07-19 12:30:00,55.35,55.45,55.29,55.37,296399.0,43.0467,43.1245,43.0,43.0623,296399.0
2019-07-19 13:00:00,55.37,55.39,55.31,55.37,188917.0,43.0623,43.0778,43.0156,43.0623,188917.0
2019-07-19 13:30:00,55.36,55.43,55.33,55.36,205180.0,43.0545,43.1089,43.0311,43.0545,205180.0
2019-07-19 14:00:00,55.37,55.4,55.26,55.33,343750.0,43.0623,43.0856,42.9767,43.0311,343750.0
2019-07-19 14:30:00,55.34,55.35,55.24,55.33,191775.0,43.0389,43.0467,42.9612,43.0311,191775.0
2019-07-19 15:00:00,55.33,55.33,55.19,55.25,337667.0,43.0311,43.0311,42.9223,42.9689,337667.0
2019-07-19 15:30:00,55.25,55.29,54.97,55.0,1102354.0,42.9689,43.0,42.7512,42.7745,1102354.0
2019-07-22 09:30:00,54.97,55.34,54.83,55.23,420241.0,42.7512,43.0389,42.6423,42.9534,420241.0
2019-07-22 10:00:00,55.22,55.44,55.18,55.24,454356.0,42.9456,43.1167,42.9145,42.9612,454356.0
2019-07-22 10:30:00,55.25,55.26,55.09,55.18,344347.0,42.9689,42.9767,42.8445,42.9145,344347.0
2019-07-22 11:00:00,55.18,55.25,55.09,55.15,332480.0,42.9145,42.9689,42.8445,42.8912,332480.0
2019-07-22 11:30:00,55.15,55.31,55.14,55.3,198820.0,42.8912,43.0156,42.8834,43.0078,198820.0
2019-07-22 12:00:00,55.3,55.33,55.24,55.27,172762.0,43.0078,43.0311,42.9612,42.9845,172762.0
2019-07-22 12:30:00,55.27,55.36,55.25,55.33,253945.0,42.9845,43.0545,42.9689,43.0311,253945.0
2019-07-22 13:00:00,55.34,55.37,55.3,55.32,162672.0,43.0389,43.0623,43.0078,43.0234,162672.0
2019-07-22 13:30:00,55.32,55.35,55.24,55.25,219330.0,43.0234,43.0467,42.9612,42.9689,219330.0
2019-07-22 14:00:00,55.26,55.34,55.25,55.34,202522.0,42.9767,43.0389,42.9689,43.0389,202522.0
2019-07-22 14:30:00,55.33,55.34,55.25,55.29,242189.0,43.0311,43.0389,42.9689,43.0,242189.0
2019-07-22 15:00:00,55.28,55.35,55.26,55.29,348371.0,42.9923,43.0467,42.9767,43.0,348371.0
2019-07-22 15:30:00,55.29,55.35,55.23,55.33,941783.0,43.0,43.0467,42.9534,43.0311,941783.0
2019-07-23 09:30:00,55.35,55.81,55.33,55.57,857495.0,43.0467,43.4045,43.0311,43.2178,857495.0
2019-07-23 10:00:00,55.58,55.87,55.52,55.77,518297.0,43.2256,43.4511,43.1789,43.3733,518297.0
2019-07-23 10:30:00,55.77,55.99,55.72,55.97,637715.0,43.3733,43.5444,43.3345,43.5289,637715.0
2019-07-23 11:00:00,55.97,56.05,55.88,56.01,470470.0,43.5289,43.5911,43.4589,43.56,470470.0
2019-07-23 11:30:00,56.0,56.01,55.9,55.91,373384.0,43.5522,43.56,43.4744,43.4822,373384.0
2019-07-23 12:00:00,55.91,56.01,55.91,56.0,201453.0,43.4822,43.56,43.4822,43.5522,201453.0
2019-07-23 12:30:00,55.99,56.07,55.91,55.91,288303.0,43.5444,43.6067,43.4822,43.4822,288303.0
2019-07-23 13:00:00,55.91,55.91,55.82,55.86,275640.0,43.4822,43.4822,43.4122,43.4433,275640.0
2019-07-23 13:30:00,55.87,56.1,55.87,56.08,317959.0,43.4511,43.63,43.4511,43.6144,317959.0
2019-07-23 14:00:00,56.08,56.11,56.03,56.1,276629.0,43.6144,43.6378,43.5755,43.63,276629.0
2019-07-23 14:30:00,56.11,56.11,55.98,56.01,330146.0,43.6378,43.6378,43.5367,43.56,330146.0
2019-07-23 15:00:00,56.0,56.06,55.94,56.05,402402.0,43.5522,43.5989,43.5056,43.5911,402402.0
2019-07-23 15:30:00,56.05,56.11,56.0,56.05,1148755.0,43.5911,43.6378,43.5522,43.5911,1148755.0
2019-07-24 09:30:00,55.86,56.24,55.86,56.1,384763.0,43.4433,43.7389,43.4433,43.63,384763.0
2019-07-24 10:00:00,56.09,56.24,55.97,56.21,297271.0,43.6222,43.7389,43.5289,43.7155,297271.0
2019-07-24 10:30:00,56.21,56.27,56.14,56.17,260168.0,43.7155,43.7622,43.6611,43.6844,260168.0
2019-07-24 11:00:00,56.17,56.17,56.08,56.09,246390.0,43.6844,43.6844,43.6144,43.6222,246390.0
2019-07-24 11:30:00,56.09,56.16,56.07,56.13,182537.0,43.6222,43.6767,43.6067,43.6533,182537.0
2019-07-24 12:00:00,56.12,56.27,56.12,56.27,189874.0,43.6455,43.7622,43.6455,43.7622,189874.0
2019-07-24 12:30:00,56.26,56.55,56.26,56.54,492476.0,43.7544,43.98,43.7544,43.9722,492476.0
2019-07-24 13:00:00,56.54,56.76,56.52,56.68,785970.0,43.9722,44.1433,43.9566,44.0811,785970.0
2019-07-24 13:30:00,56.69,56.69,56.49,56.52,331916.0,44.0888,44.0888,43.9333,43.9566,331916.0
2019-07-24 14:00:00,56.53,56.65,56.52,56.58,294728.0,43.9644,44.0577,43.9566,44.0033,294728.0
2019-07-24 14:30:00,56.58,56.6,56.48,56.52,290498.0,44.0033,44.0188,43.9255,43.9566,290498.0
2019-07-24 15:00:00,56.52,56.54,56.45,56.54,582125.0,43.9566,43.9722,43.9022,43.9722,582125.0
2019-07-24 15:30:00,56.54,56.65,56.5,56.6,2188563.0,43.9722,44.0577,43.9411,44.0188,2188563.0
2019-07-25 09:30:00,56.82,56.95,56.57,56.57,488197.0,44.1899,44.291,43.9955,43.9955,488197.0
2019-07-25 10:00:00,56.58,56.86,56.55,56.76,264900.0,44.0033,44.2211,43.98,44.1433,264900.0
2019-07-25 10:30:00,56.76,56.79,56.66,56.69,259708.0,44.1433,44.1666,44.0655,44.0888,259708.0
2019-07-25 11:00:00,56.68,56.79,56.67,56.77,280648.0,44.0811,44.1666,44.0733,44.1511,280648.0
2019-07-25 11:30:00,56.76,56.77,56.47,56.52,384514.0,44.1433,44.1511,43.9177,43.9566,384514.0
2019-07-25 12:00:00,56.53,56.6,56.46,56.51,234009.0,43.9644,44.0188,43.91,43.9489,234009.0
2019-07-25 12:30:00,56.5,56.58,56.42,56.54,249278.0,43.9411,44.0033,43.8789,43.9722,249278.0
2019-07-25 13:00:00,56.54,56.63,56.5,56.6,177357.0,43.9722,44.0422,43.9411,44.0188,177357.0
2019-07-25 13:30:00,56.61,56.7,56.6,56.63,193004.0,44.0266,44.0966,44.0188,44.0422,193004.0
2019-07-25 14:00:00,56.64,56.72,56.62,56.68,229959.0,44.05,44.1122,44.0344,44.0811,229959.0
2019-07-25 14:30:00,56.68,56.7,56.52,56.55,284916.0,44.0811,44.0966,43.9566,43.98,284916.0
2019-07-25 15:00:00,56.54,56.58,56.4,56.58,464932.0,43.9722,44.0033,43.8633,44.0033,464932.0
2019-07-25 15:30:00,56.58,56.65,56.5,56.58,681249.0,44.0033,44.0577,43.9411,44.0033,681249.0
2019-07-26 09:30:00,56.55,56.94,56.55,56.92,455483.0,43.98,44.2833,43.98,44.2677,455483.0
2019-07-26 10:00:00,56.92,57.08,56.84,56.95,366852.0,44.2677,44.3922,44.2055,44.291,366852.0
2019-07-26 10:30:00,56.95,57.22,56.91,57.18,332107.0,44.291,44.501,44.2599,44.4699,332107.0
2019-07-26 11:00:00,57.18,57.3,57.17,57.29,603223.0,44.4699,44.5633,44.4621,44.5555,603223.0
2019-07-26 11:30:00,57.28,57.29,57.22,57.27,306018.0,44.5477,44.5555,44.501,44.5399,306018.0
2019-07-26 12:00:00,57.28,57.4,57.27,57.3,249620.0,44.5477,44.641,44.5399,44.5633,249620.0
2019-07-26 12:30:00,57.31,57.39,57.3,57.3,178255.0,44.571,44.6332,44.5633,44.5633,178255.0
2019-07-26 13:00:00,57.3,57.34,57.25,57.29,165960.0,44.5633,44.5944,44.5244,44.5555,165960.0
2019-07-26 13:30:00,57.29,57.38,57.29,57.32,191542.0,44.5555,44.6255,44.5555,44.5788,191542.0
2019-07-26 14:00:00,57.32,57.32,57.22,57.3,296502.0,44.5788,44.5788,44.501,44.5633,296502.0
2019-07-26 14:30:00,57.3,57.44,57.29,57.39,353312.0,44.5633,44.6721,44.5555,44.6332,353312.0
2019-07-26 15:00:00,57.4,57.47,57.38,57.43,355311.0,44.641,44.6955,44.6255,44.6644,355311.0
2019-07-26 15:30:00,57.43,57.48,57.31,57.38,1049558.0,44.6644,44.7032,44.571,44.6255,1049558.0
2019-07-29 09:30:00,57.17,57.59,57.14,57.4,382327.0,44.4621,44.7888,44.4388,44.641,382327.0
2019-07-29 10:00:00,57.41,57.42,57.27,57.35,265743.0,44.6488,44.6566,44.5399,44.6021,265743.0
2019-07-29 10:30:00,57.35,57.59,57.34,57.59,276837.0,44.6021,44.7888,44.5944,44.7888,276837.0
2019-07-29 11:00:00,57.59,57.67,57.54,57.6,207825.0,44.7888,44.851,44.7499,44.7966,207825.0
2019-07-29 11:30:00,57.61,57.62,57.51,57.54,193777.0,44.8043,44.8121,44.7266,44.7499,193777.0
2019-07-29 12:00:00,57.55,57.56,57.4,57.47,184684.0,44.7577,44.7655,44.641,44.6955,184684.0
2019-07-29 12:30:00,57.47,57.48,57.36,57.44,173980.0,44.6955,44.7032,44.6099,44.6721,173980.0
2019-07-29 13:00:00,57.44,57.47,57.34,57.38,204402.0,44.6721,44.6955,44.5944,44.6255,204402.0
2019-07-29 13:30:00,57.39,57.42,57.25,57.26,224415.0,44.6332,44.6566,44.5244,44.5321,224415.0
2019-07-29 14:00:00,57.26,57.39,57.21,57.35,206866.0,44.5321,44.6332,44.4933,44.6021,206866.0
2019-07-29 14:30:00,57.35,57.36,57.21,57.27,221447.0,44.6021,44.6099,44.4933,44.5399,221447.0
2019-07-29 15:00:00,57.26,57.27,57.15,57.15,350565.0,44.5321,44.5399,44.4466,44.4466,350565.0
2019-07-29 15:30:00,57.15,57.19,57.04,57.06,694725.0,44.4466,44.4777,44.361,44.3766,694725.0
2019-07-30 09:30:00,56.78,57.29,56.65,57.17,426677.0,44.1588,44.5555,44.0577,44.4621,426677.0
2019-07-30 10:00:00,57.18,57.19,56.94,57.02,314409.0,44.4699,44.4777,44.2833,44.3455,314409.0
2019-07-30 10:30:00,57.03,57.17,57.01,57.09,299880.0,44.3533,44.4621,44.3377,44.3999,299880.0
2019-07-30 11:00:00,57.08,57.12,56.99,57.02,215660.0,44.3922,44.4233,44.3222,44.3455,215660.0
2019-07-30 11:30:00,57.02,57.19,57.02,57.18,250256.0,44.3455,44.4777,44.3455,44.4699,250256.0
2019-07-30 12:00:00,57.17,57.26,57.14,57.17,237036.0,44.4621,44.5321,44.4388,44.4621,237036.0
2019-07-30 12:30:00,57.17,57.18,57.03,57.03,132846.0,44.4621,44.4699,44.3533,44.3533,132846.0
2019-07-30 13:00:00,57.04,57.08,57.02,57.05,180423.0,44.361,44.3922,44.3455,44.3688,180423.0
2019-07-30 13:30:00,57.05,57.14,57.02,57.11,196357.0,44.3688,44.4388,44.3455,44.4155,196357.0
2019-07-30 14:00:00,57.11,57.18,57.07,57.16,416960.0,44.4155,44.4699,44.3844,44.4544,416960.0
2019-07-30 14:30:00,57.15,57.15,57.07,57.14,216199.0,44.4466,44.4466,44.3844,44.4388,216199.0
2019-07-30 15:00:00,57.14,57.28,57.11,57.16,529829.0,44.4388,44.5477,44.4155,44.4544,529829.0
2019-07-30 15:30:00,57.17,57.27,57.07,57.14,786025.0,44.4621,44.5399,44.3844,44.4388,786025.0
2019-07-31 09:30:00,57.33,57.81,57.1,57.16,520050.0,44.5866,44.9599,44.4077,44.4544,520050.0
2019-07-31 10:00:00,57.16,57.23,57.01,57.11,412692.0,44.4544,44.5088,44.3377,44.4155,412692.0
2019-07-31 10:30:00,57.1,57.22,57.09,57.12,218796.0,44.4077,44.501,44.3999,44.4233,218796.0
2019-07-31 11:00:00,57.13,57.39,57.1,57.37,255245.0,44.431,44.6332,44.4077,44.6177,255245.0
2019-07-31 11:30:00,57.37,57.38,57.23,57.3,154992.0,44.6177,44.6255,44.5088,44.5633,154992.0
2019-07-31 12:00:00,57.29,57.32,57.23,57.26,130951.0,44.5555,44.5788,44.5088,44.5321,130951.0
2019-07-31 12:30:00,57.26,57.28,57.16,57.2,134388.0,44.5321,44.5477,44.4544,44.4855,134388.0
2019-07-31 13:00:00,57.2,57.38,57.2,57.29,122292.0,44.4855,44.6255,44.4855,44.5555,122292.0
2019-07-31 13:30:00,57.29,57.34,57.23,57.28,187300.0,44.5555,44.5944,44.5088,44.5477,187300.0
2019-07-31 14:00:00,57.28,57.44,57.11,57.16,358218.0,44.5477,44.6721,44.4155,44.4544,358218.0
2019-07-31 14:30:00,57.15,57.4,57.09,57.18,697080.0,44.4466,44.641,44.3999,44.4699,697080.0
2019-07-31 15:00:00,57.18,57.55,57.1,57.49,688292.0,44.4699,44.7577,44.4077,44.711,688292.0
2019-07-31 15:30:00,57.49,57.53,57.13,57.15,1017515.0,44.711,44.7421,44.431,44.4466,1017515.0
2019-08-01 09:30:00,56.85,57.19,56.74,57.19,502515.0,44.2133,44.4777,44.1277,44.4777,502515.0
2019-08-01 10:00:00,57.19,57.19,56.78,56.88,417515.0,44.4777,44.4777,44.1588,44.2366,417515.0
2019-08-01 10:30:00,56.87,56.94,56.77,56.79,378428.0,44.2288,44.2833,44.1511,44.1666,378428.0
2019-08-01 11:00:00,56.79,57.05,56.78,57.05,337776.0,44.1666,44.3688,44.1588,44.3688,337776.0
2019-08-01 11:30:00,57.04,57.05,56.94,56.95,157905.0,44.361,44.3688,44.2833,44.291,157905.0
2019-08-01 12:00:00,56.95,57.01,56.67,56.69,517938.0,44.291,44.3377,44.0733,44.0888,517938.0
2019-08-01 12:30:00,56.69,56.76,56.6,56.64,250931.0,44.0888,44.1433,44.0188,44.05,250931.0
2019-08-01 13:00:00,56.65,56.67,56.17,56.22,320394.0,44.0577,44.0733,43.6844,43.7233,320394.0
2019-08-01 13:30:00,56.21,56.32,55.67,56.01,728006.0,43.7155,43.8011,43.2956,43.56,728006.0
2019-08-01 14:00:00,56.0,56.06,55.69,55.82,545970.0,43.5522,43.5989,43.3111,43.4122,545970.0
2019-08-01 14:30:00,55.82,56.0,55.66,55.87,405303.0,43.4122,43.5522,43.2878,43.4511,405303.0
2019-08-01 15:00:00,55.88,55.93,55.6,55.72,515162.0,43.4589,43.4978,43.2411,43.3345,515162.0
2019-08-01 15:30:00,55.72,55.85,55.48,55.68,1585311.0,43.3345,43.4356,43.1478,43.3033,1585311.0
2019-08-02 09:30:00,55.34,55.49,54.99,55.05,699399.0,43.0389,43.1556,42.7667,42.8134,699399.0
2019-08-02 10:00:00,55.06,55.12,54.71,54.86,493100.0,42.8212,42.8678,42.549,42.6656,493100.0
2019-08-02 10:30:00,54.86,54.88,54.62,54.8,1049623.0,42.6656,42.6812,42.479,42.619,1049623.0
2019-08-02 11:00:00,54.8,55.21,54.75,55.01,402590.0,42.619,42.9378,42.5801,42.7823,402590.0
2019-08-02 11:30:00,55.01,55.18,54.92,55.14,266570.0,42.7823,42.9145,42.7123,42.8834,266570.0
2019-08-02 12:00:00,55.14,55.45,55.12,55.34,289681.0,42.8834,43.1245,42.8678,43.0389,289681.0
2019-08-02 12:30:00,55.34,55.35,55.1,55.11,300071.0,43.0389,43.0467,42.8523,42.86,300071.0
2019-08-02 13:00:00,55.11,55.15,55.03,55.12,234251.0,42.86,42.8912,42.7978,42.8678,234251.0
2019-08-02 13:30:00,55.12,55.25,55.07,55.21,185938.0,42.8678,42.9689,42.8289,42.9378,185938.0
2019-08-02 14:00:00,55.2,55.4,55.14,55.29,276108.0,42.93,43.0856,42.8834,43.0,276108.0
2019-08-02 14:30:00,55.29,55.39,55.27,55.36,225566.0,43.0,43.0778,42.9845,43.0545,225566.0
2019-08-02 15:00:00,55.37,55.42,55.2,55.39,310966.0,43.0623,43.1011,42.93,43.0778,310966.0
2019-08-02 15:30:00,55.39,55.68,55.26,55.42,881436.0,43.0778,43.3033,42.9767,43.1011,881436.0
2019-08-05 09:30:00,54.42,54.5,54.01,54.16,567513.0,42.3234,42.3856,42.0046,42.1212,567513.0
2019-08-05 10:00:00,54.16,54.16,53.92,53.94,332322.0,42.1212,42.1212,41.9346,41.9501,332322.0
2019-08-05 10:30:00,53.94,53.96,53.62,53.81,337073.0,41.9501,41.9657,41.7012,41.849,337073.0
2019-08-05 11:00:00,53.81,53.87,53.6,53.65,251343.0,41.849,41.8957,41.6857,41.7246,251343.0
2019-08-05 11:30:00,53.67,53.71,53.51,53.61,172837.0,41.7401,41.7712,41.6157,41.6935,172837.0
2019-08-05 12:00:00,53.61,53.67,53.46,53.47,254223.0,41.6935,41.7401,41.5768,41.5846,254223.0
2019-08-05 12:30:00,53.47,53.51,53.22,53.23,323294.0,41.5846,41.6157,41.3902,41.3979,323294.0
2019-08-05 13:00:00,53.23,53.58,53.22,53.42,299187.0,41.3979,41.6701,41.3902,41.5457,299187.0
2019-08-05 13:30:00,53.42,53.53,53.27,53.3,168987.0,41.5457,41.6313,41.429,41.4524,168987.0
2019-08-05 14:00:00,53.3,53.35,53.06,53.07,336036.0,41.4524,41.4913,41.2657,41.2735,336036.0
2019-08-05 14:30:00,53.07,53.1,52.83,52.83,336954.0,41.2735,41.2968,41.0869,41.0869,336954.0
2019-08-05 15:00:00,52.84,53.04,52.6,52.89,616345.0,41.0946,41.2502,40.908,41.1335,616345.0
2019-08-05 15:30:00,52.88,53.22,52.85,53.05,1493738.0,41.1257,41.3902,41.1024,41.2579,1493738.0
2019-08-06 09:30:00,53.33,53.35,52.68,52.81,378312.0,41.4757,41.4913,40.9702,41.0713,378312.0
2019-08-06 10:00:00,52.81,53.09,52.64,52.81,280327.0,41.0713,41.2891,40.9391,41.0713,280327.0
2019-08-06 10:30:00,52.81,52.91,52.67,52.89,251414.0,41.0713,41.1491,40.9624,41.1335,251414.0
2019-08-06 11:00:00,52.9,52.9,52.52,52.58,272148.0,41.1413,41.1413,40.8458,40.8924,272148.0
2019-08-06 11:30:00,52.59,52.82,52.5,52.81,250300.0,40.9002,41.0791,40.8302,41.0713,250300.0
2019-08-06 12:00:00,52.82,52.9,52.71,52.73,176316.0,41.0791,41.1413,40.9935,41.0091,176316.0
2019-08-06 12:30:00,52.72,52.78,52.69,52.72,133211.0,41.0013,41.048,40.978,41.0013,133211.0
2019-08-06 13:00:00,52.72,52.91,52.71,52.8,120405.0,41.0013,41.1491,40.9935,41.0635,120405.0
2019-08-06 13:30:00,52.8,52.92,52.76,52.89,188171.0,41.0635,41.1568,41.0324,41.1335,188171.0
2019-08-06 14:00:00,52.88,53.14,52.79,53.1,198420.0,41.1257,41.3279,41.0557,41.2968,198420.0
2019-08-06 14:30:00,53.1,53.26,53.07,53.09,190570.0,41.2968,41.4213,41.2735,41.2891,190570.0
2019-08-06 15:00:00,53.1,53.41,53.1,53.35,197627.0,41.2968,41.5379,41.2968,41.4913,197627.0
2019-08-06 15:30:00,53.34,53.61,53.27,53.56,695857.0,41.4835,41.6935,41.429,41.6546,695857.0
2019-08-07 09:30:00,52.58,52.58,51.45,51.59,703295.0,40.8924,40.8924,40.0136,40.1225,703295.0
2019-08-07 10:00:00,51.59,51.73,51.33,51.41,665316.0,40.1225,40.2314,39.9203,39.9825,665316.0
2019-08-07 10:30:00,51.4,51.97,51.39,51.86,529867.0,39.9747,40.418,39.9669,40.3325,529867.0
2019-08-07 11:00:00,51.86,52.1,51.75,51.98,468178.0,40.3325,40.5191,40.2469,40.4258,468178.0
2019-08-07 11:30:00,51.97,52.04,51.77,51.85,269984.0,40.418,40.4725,40.2625,40.3247,269984.0
2019-08-07 12:00:00,51.87,51.99,51.81,51.97,150607.0,40.3402,40.4336,40.2936,40.418,150607.0
2019-08-07 12:30:00,51.97,52.14,51.94,52.14,193187.0,40.418,40.5502,40.3947,40.5502,193187.0
2019-08-07 13:00:00,52.14,52.34,52.12,52.3,283765.0,40.5502,40.7058,40.5347,40.6747,283765.0
2019-08-07 13:30:00,52.31,52.54,52.3,52.38,306797.0,40.6824,40.8613,40.6747,40.7369,306797.0
2019-08-07 14:00:00,52.38,52.52,52.17,52.33,288172.0,40.7369,40.8458,40.5736,40.698,288172.0
2019-08-07 14:30:00,52.32,52.46,52.28,52.46,214609.0,40.6902,40.7991,40.6591,40.7991,214609.0
2019-08-07 15:00:00,52.46,52.62,52.31,52.62,267004.0,40.7991,40.9235,40.6824,40.9235,267004.0
2019-08-07 15:30:00,52.62,52.78,52.55,52.61,723661.0,40.9235,41.048,40.8691,40.9158,723661.0
2019-08-08 09:30:00,53.09,53.17,52.69,52.83,244757.0,41.2891,41.3513,40.978,41.0869,244757.0
2019-08-08 10:00:00,52.83,52.95,52.76,52.85,163792.0,41.0869,41.1802,41.0324,41.1024,163792.0
2019-08-08 10:30:00,52.85,52.98,52.85,52.93,143430.0,41.1024,41.2035,41.1024,41.1646,143430.0
2019-08-08 11:00:00,52.93,52.93,52.78,52.87,263104.0,41.1646,41.1646,41.048,41.118,263104.0
2019-08-08 11:30:00,52.88,53.1,52.84,53.02,250466.0,41.1257,41.2968,41.0946,41.2346,250466.0
2019-08-08 12:00:00,53.02,53.17,52.99,53.16,166186.0,41.2346,41.3513,41.2113,41.3435,166186.0
2019-08-08 12:30:00,53.15,53.24,53.14,53.18,177741.0,41.3357,41.4057,41.3279,41.3591,177741.0
2019-08-08 13:00:00,53.19,53.22,53.07,53.08,185460.0,41.3668,41.3902,41.2735,41.2813,185460.0
2019-08-08 13:30:00,53.08,53.23,53.08,53.19,139889.0,41.2813,41.3979,41.2813,41.3668,139889.0
2019-08-08 14:00:00,53.19,53.19,52.95,53.02,224053.0,41.3668,41.3668,41.1802,41.2346,224053.0
2019-08-08 14:30:00,53.03,53.08,52.89,53.0,239168.0,41.2424,41.2813,41.1335,41.2191,239168.0
2019-08-08 15:00:00,53.0,53.06,52.93,52.97,250093.0,41.2191,41.2657,41.1646,41.1957,250093.0
2019-08-08 15:30:00,52.97,53.09,52.86,52.97,1255970.0,41.1957,41.2891,41.1102,41.1957,1255970.0
2019-08-09 09:30:00,52.82,53.14,52.65,52.84,280153.0,41.0791,41.3279,40.9469,41.0946,280153.0
2019-08-09 10:00:00,52.84,52.95,52.61,52.61,221145.0,41.0946,41.1802,40.9158,40.9158,221145.0
2019-08-09 10:30:00,52.61,52.62,52.44,52.5,250081.0,40.9158,40.9235,40.7835,40.8302,250081.0
2019-08-09 11:00:00,52.49,52.52,52.21,52.22,254343.0,40.8224,40.8458,40.6047,40.6124,254343.0
2019-08-09 11:30:00,52.23,52.45,52.22,52.31,232097.0,40.6202,40.7913,40.6124,40.6824,232097.0
2019-08-09 12:00:00,52.3,52.45,52.27,52.3,422793.0,40.6747,40.7913,40.6513,40.6747,422793.0
2019-08-09 12:30:00,52.3,52.63,52.21,52.47,245414.0,40.6747,40.9313,40.6047,40.8069,245414.0
2019-08-09 13:00:00,52.47,52.57,52.44,52.5,442190.0,40.8069,40.8846,40.7835,40.8302,442190.0
2019-08-09 13:30:00,52.5,52.57,52.45,52.54,321345.0,40.8302,40.8846,40.7913,40.8613,321345.0
2019-08-09 14:00:00,52.53,52.74,52.5,52.67,300623.0,40.8535,41.0169,40.8302,40.9624,300623.0
2019-08-09 14:30:00,52.66,52.69,52.58,52.68,262452.0,40.9546,40.978,40.8924,40.9702,262452.0
2019-08-09 15:00:00,52.68,52.87,52.67,52.85,300269.0,40.9702,41.118,40.9624,41.1024,300269.0
2019-08-09 15:30:00,52.84,53.02,52.76,52.78,655336.0,41.0946,41.2346,41.0324,41.048,655336.0
2019-08-12 09:30:00,52.2,52.36,51.98,52.33,270661.0,40.5969,40.7213,40.4258,40.698,270661.0
2019-08-12 10:00:00,52.32,52.63,52.3,52.57,155844.0,40.6902,40.9313,40.6747,40.8846,155844.0
2019-08-12 10:30:00,52.57,52.63,52.39,52.43,248410.0,40.8846,40.9313,40.7447,40.7758,248410.0
2019-08-12 11:00:00,52.44,52.44,52.24,52.37,228963.0,40.7835,40.7835,40.628,40.7291,228963.0
2019-08-12 11:30:00,52.37,52.47,52.23,52.38,139017.0,40.7291,40.8069,40.6202,40.7369,139017.0
2019-08-12 12:00:00,52.37,52.49,52.28,52.48,115758.0,40.7291,40.8224,40.6591,40.8146,115758.0
2019-08-12 12:30:00,52.48,52.51,52.35,52.41,146235.0,40.8146,40.838,40.7135,40.7602,146235.0
2019-08-12 13:00:00,52.41,52.44,52.32,52.4,112661.0,40.7602,40.7835,40.6902,40.7524,112661.0
2019-08-12 13:30:00,52.4,52.42,52.26,52.32,110304.0,40.7524,40.768,40.6436,40.6902,110304.0
2019-08-12 14:00:00,52.3,52.34,52.24,52.25,110586.0,40.6747,40.7058,40.628,40.6358,110586.0
2019-08-12 14:30:00,52.26,52.28,52.02,52.08,204407.0,40.6436,40.6591,40.4569,40.5036,204407.0
2019-08-12 15:00:00,52.09,52.15,52.01,52.1,290302.0,40.5113,40.558,40.4491,40.5191,290302.0
2019-08-12 15:30:00,52.11,52.3,52.06,52.23,215607.0,40.5269,40.6747,40.488,40.6202,215607.0
2019-08-13 09:30:00,52.31,53.12,51.86,52.96,448784.0,40.6824,41.3124,40.3325,41.188,448784.0
2019-08-13 10:00:00,52.95,53.21,52.73,53.16,335436.0,41.1802,41.3824,41.0091,41.3435,335436.0
2019-08-13 10:30:00,53.17,53.22,52.93,53.0,291272.0,41.3513,41.3902,41.1646,41.2191,291272.0
2019-08-13 11:00:00,52.99,53.06,52.83,52.87,249999.0,41.2113,41.2657,41.0869,41.118,249999.0
2019-08-13 11:30:00,52.86,53.14,52.82,53.08,201528.0,41.1102,41.3279,41.0791,41.2813,201528.0
2019-08-13 12:00:00,53.08,53.18,52.99,53.07,184530.0,41.2813,41.3591,41.2113,41.2735,184530.0
2019-08-13 12:30:00,53.08,53.12,53.0,53.07,144952.0,41.2813,41.3124,41.2191,41.2735,144952.0
2019-08-13 13:00:00,53.07,53.21,52.97,53.05,247725.0,41.2735,41.3824,41.1957,41.2579,247725.0
2019-08-13 13:30:00,53.04,53.12,53.01,53.11,132563.0,41.2502,41.3124,41.2268,41.3046,132563.0
2019-08-13 14:00:00,53.11,53.15,53.01,53.05,202680.0,41.3046,41.3357,41.2268,41.2579,202680.0
2019-08-13 14:30:00,53.06,53.09,52.89,52.93,337624.0,41.2657,41.2891,41.1335,41.1646,337624.0
2019-08-13 15:00:00,52.93,52.95,52.84,52.94,173684.0,41.1646,41.1802,41.0946,41.1724,173684.0
2019-08-13 15:30:00,52.93,52.94,52.76,52.83,534463.0,41.1646,41.1724,41.0324,41.0869,534463.0
2019-08-14 09:30:00,51.83,52.19,51.41,52.15,596924.0,40.3091,40.5891,39.9825,40.558,596924.0
2019-08-14 10:00:00,52.15,52.22,51.77,51.92,333609.0,40.558,40.6124,40.2625,40.3791,333609.0
2019-08-14 10:30:00,51.91,51.93,51.52,51.56,374879.0,40.3714,40.3869,40.068,40.0991,374879.0
2019-08-14 11:00:00,51.56,51.62,51.41,51.47,585382.0,40.0991,40.1458,39.9825,40.0292,585382.0
2019-08-14 11:30:00,51.47,51.54,51.35,51.49,304064.0,40.0292,40.0836,39.9358,40.0447,304064.0
2019-08-14 12:00:00,51.48,51.55,51.38,51.44,350270.0,40.0369,40.0914,39.9592,40.0058,350270.0
2019-08-14 12:30:00,51.44,51.56,51.11,51.11,259903.0,40.0058,40.0991,39.7492,39.7492,259903.0
2019-08-14 13:00:00,51.11,51.28,51.01,51.22,293770.0,39.7492,39.8814,39.6714,39.8347,293770.0
2019-08-14 13:30:00,51.24,51.28,51.16,51.24,186161.0,39.8503,39.8814,39.7881,39.8503,186161.0
2019-08-14 14:00:00,51.23,51.29,51.11,51.13,271502.0,39.8425,39.8892,39.7492,39.7647,271502.0
2019-08-14 14:30:00,51.13,51.17,50.87,50.98,435746.0,39.7647,39.7958,39.5625,39.6481,435746.0
2019-08-14 15:00:00,50.98,51.25,50.96,51.1,1276318.0,39.6481,39.8581,39.6325,39.7414,1276318.0
2019-08-14 15:30:00,51.1,51.31,50.83,50.86,1396474.0,39.7414,39.9047,39.5314,39.5547,1396474.0
2019-08-15 09:30:00,51.25,51.64,51.0,51.61,503833.0,39.8581,40.1614,39.6636,40.138,503833.0
2019-08-15 10:00:00,51.59,51.66,51.37,51.37,600556.0,40.1225,40.1769,39.9514,39.9514,600556.0
2019-08-15 10:30:00,51.37,51.53,51.28,51.37,290306.0,39.9514,40.0758,39.8814,39.9514,290306.0
2019-08-15 11:00:00,51.36,51.36,51.07,51.28,297570.0,39.9436,39.9436,39.7181,39.8814,297570.0
2019-08-15 11:30:00,51.29,51.36,51.15,51.28,223741.0,39.8892,39.9436,39.7803,39.8814,223741.0
2019-08-15 12:00:00,51.28,51.42,51.25,51.26,218925.0,39.8814,39.9903,39.8581,39.8658,218925.0
2019-08-15 12:30:00,51.26,51.34,51.18,51.22,188741.0,39.8658,39.9281,39.8036,39.8347,188741.0
2019-08-15 13:00:00,51.23,51.33,51.18,51.21,195324.0,39.8425,39.9203,39.8036,39.8269,195324.0
2019-08-15 13:30:00,51.2,51.24,50.88,50.91,299792.0,39.8192,39.8503,39.5703,39.5936,299792.0
2019-08-15 14:00:00,50.91,51.05,50.83,51.01,394525.0,39.5936,39.7025,39.5314,39.6714,394525.0
2019-08-15 14:30:00,51.01,51.03,50.87,50.96,342254.0,39.6714,39.687,39.5625,39.6325,342254.0
2019-08-15 15:00:00,50.96,51.15,50.96,51.09,426243.0,39.6325,39.7803,39.6325,39.7336,426243.0
2019-08-15 15:30:00,51.09,51.38,51.07,51.28,1365272.0,39.7336,39.9592,39.7181,39.8814,1365272.0
2019-08-16 09:30:00,51.65,51.91,51.53,51.65,612327.0,40.1691,40.3714,40.0758,40.1691,612327.0
2019-08-16 10:00:00,51.66,51.95,51.65,51.84,299037.0,40.1769,40.4025,40.1691,40.3169,299037.0
2019-08-16 10:30:00,51.84,52.22,51.83,52.22,257224.0,40.3169,40.6124,40.3091,40.6124,257224.0
2019-08-16 11:00:00,52.23,52.25,52.07,52.11,199492.0,40.6202,40.6358,40.4958,40.5269,199492.0
2019-08-16 11:30:00,52.1,52.29,52.08,52.25,180252.0,40.5191,40.6669,40.5036,40.6358,180252.0
2019-08-16 12:00:00,52.24,52.39,52.19,52.3,266553.0,40.628,40.7447,40.5891,40.6747,266553.0
2019-08-16 12:30:00,52.3,52.37,52.22,52.32,147977.0,40.6747,40.7291,40.6124,40.6902,147977.0
2019-08-16 13:00:00,52.32,52.46,52.29,52.46,212427.0,40.6902,40.7991,40.6669,40.7991,212427.0
2019-08-16 13:30:00,52.45,52.46,52.33,52.41,143797.0,40.7913,40.7991,40.698,40.7602,143797.0
2019-08-16 14:00:00,52.41,52.42,52.32,52.35,111123.0,40.7602,40.768,40.6902,40.7135,111123.0
2019-08-16 14:30:00,52.34,52.35,52.23,52.3,189277.0,40.7058,40.7135,40.6202,40.6747,189277.0
2019-08-16 15:00:00,52.3,52.38,52.28,52.32,211619.0,40.6747,40.7369,40.6591,40.6902,211619.0
2019-08-16 15:30:00,52.32,52.44,52.23,52.3,978948.0,40.6902,40.7835,40.6202,40.6747,978948.0
2019-08-19 09:30:00,53.12,53.21,52.73,52.89,238061.0,41.3124,41.3824,41.0091,41.1335,238061.0
2019-08-19 10:00:00,52.89,52.92,52.64,52.71,189688.0,41.1335,41.1568,40.9391,40.9935,189688.0
2019-08-19 10:30:00,52.7,52.71,52.5,52.54,181168.0,40.9857,40.9935,40.8302,40.8613,181168.0
2019-08-19 11:00:00,52.55,52.78,52.54,52.73,105950.0,40.8691,41.048,40.8613,41.0091,105950.0
2019-08-19 11:30:00,52.72,52.79,52.65,52.77,153562.0,41.0013,41.0557,40.9469,41.0402,153562.0
2019-08-19 12:00:00,52.75,52.77,52.71,52.73,82448.0,41.0246,41.0402,40.9935,41.0091,82448.0
2019-08-19 12:30:00,52.73,52.84,52.69,52.8,138148.0,41.0091,41.0946,40.978,41.0635,138148.0
2019-08-19 13:00:00,52.79,52.95,52.77,52.84,151681.0,41.0557,41.1802,41.0402,41.0946,151681.0
2019-08-19 13:30:00,52.84,52.84,52.76,52.77,83683.0,41.0946,41.0946,41.0324,41.0402,83683.0
2019-08-19 14:00:00,52.78,52.9,52.77,52.88,93553.0,41.048,41.1413,41.0402,41.1257,93553.0
2019-08-19 14:30:00,52.89,52.96,52.83,52.91,194349.0,41.1335,41.188,41.0869,41.1491,194349.0
2019-08-19 15:00:00,52.91,52.94,52.79,52.82,180360.0,41.1491,41.1724,41.0557,41.0791,180360.0
2019-08-19 15:30:00,52.81,52.88,52.66,52.68,609570.0,41.0713,41.1257,40.9546,40.9702,609570.0
2019-08-20 09:30:00,52.33,52.49,52.1,52.13,210795.0,40.698,40.8224,40.5191,40.5424,210795.0
2019-08-20 10:00:00,52.13,52.26,52.1,52.18,158943.0,40.5424,40.6436,40.5191,40.5813,158943.0
2019-08-20 10:30:00,52.16,52.39,52.08,52.38,147020.0,40.5658,40.7447,40.5036,40.7369,147020.0
2019-08-20 11:00:00,52.39,52.42,52.32,52.34,153514.0,40.7447,40.768,40.6902,40.7058,153514.0
2019-08-20 11:30:00,52.34,52.34,52.21,52.26,107605.0,40.7058,40.7058,40.6047,40.6436,107605.0
2019-08-20 12:00:00,52.26,52.31,52.2,52.23,74301.0,40.6436,40.6824,40.5969,40.6202,74301.0
2019-08-20 12:30:00,52.22,52.22,52.1,52.16,97448.0,40.6124,40.6124,40.5191,40.5658,97448.0
2019-08-20 13:00:00,52.15,52.17,52.04,52.06,138443.0,40.558,40.5736,40.4725,40.488,138443.0
2019-08-20 13:30:00,52.06,52.07,51.9,51.95,126743.0,40.488,40.4958,40.3636,40.4025,126743.0
2019-08-20 14:00:00,51.94,51.95,51.81,51.83,148899.0,40.3947,40.4025,40.2936,40.3091,148899.0
2019-08-20 14:30:00,51.83,51.93,51.8,51.82,164768.0,40.3091,40.3869,40.2858,40.3014,164768.0
2019-08-20 15:00:00,51.81,51.81,51.7,51.79,275276.0,40.2936,40.2936,40.208,40.278,275276.0
2019-08-20 15:30:00,51.78,51.79,51.57,51.65,1125411.0,40.2702,40.278,40.1069,40.1691,1125411.0
2019-08-21 09:30:00,52.1,52.21,51.8,51.88,343097.0,40.5191,40.6047,40.2858,40.348,343097.0
2019-08-21 10:00:00,51.88,51.93,51.75,51.88,254930.0,40.348,40.3869,40.2469,40.348,254930.0
2019-08-21 10:30:00,51.87,51.94,51.8,51.88,184989.0,40.3402,40.3947,40.2858,40.348,184989.0
2019-08-21 11:00:00,51.87,51.89,51.72,51.74,179350.0,40.3402,40.3558,40.2236,40.2391,179350.0
2019-08-21 11:30:00,51.73,51.74,51.6,51.73,153918.0,40.2314,40.2391,40.1303,40.2314,153918.0
2019-08-21 12:00:00,51.74,51.81,51.71,51.79,96839.0,40.2391,40.2936,40.2158,40.278,96839.0
2019-08-21 12:30:00,51.78,51.91,51.77,51.9,113336.0,40.2702,40.3714,40.2625,40.3636,113336.0
2019-08-21 13:00:00,51.89,51.94,51.87,51.9,76896.0,40.3558,40.3947,40.3402,40.3636,76896.0
2019-08-21 13:30:00,51.91,51.93,51.87,51.89,85914.0,40.3714,40.3869,40.3402,40.3558,85914.0
2019-08-21 14:00:00,51.88,51.95,51.73,51.86,232058.0,40.348,40.4025,40.2314,40.3325,232058.0
2019-08-21 14:30:00,51.87,51.87,51.7,51.74,101789.0,40.3402,40.3402,40.208,40.2391,101789.0
2019-08-21 15:00:00,51.73,51.85,51.73,51.85,182064.0,40.2314,40.3247,40.2314,40.3247,182064.0
2019-08-21 15:30:00,51.84,51.9,51.8,51.86,426657.0,40.3169,40.3636,40.2858,40.3325,426657.0
2019-08-22 09:30:00,52.25,52.44,52.06,52.07,216232.0,40.6358,40.7835,40.488,40.4958,216232.0
2019-08-22 10:00:00,52.08,52.1,51.9,51.92,128542.0,40.5036,40.5191,40.3636,40.3791,128542.0
2019-08-22 10:30:00,51.92,51.95,51.72,51.81,182700.0,40.3791,40.4025,40.2236,40.2936,182700.0
2019-08-22 11:00:00,51.82,52.04,51.79,51.97,133709.0,40.3014,40.4725,40.278,40.418,133709.0
2019-08-22 11:30:00,51.97,52.12,51.96,52.1,113626.0,40.418,40.5347,40.4102,40.5191,113626.0
2019-08-22 12:00:00,52.1,52.3,52.09,52.19,147510.0,40.5191,40.6747,40.5113,40.5891,147510.0
2019-08-22 12:30:00,52.2,52.28,52.17,52.18,78919.0,40.5969,40.6591,40.5736,40.5813,78919.0
2019-08-22 13:00:00,52.18,52.32,52.17,52.3,86760.0,40.5813,40.6902,40.5736,40.6747,86760.0
2019-08-22 13:30:00,52.29,52.36,52.23,52.26,107020.0,40.6669,40.7213,40.6202,40.6436,107020.0
2019-08-22 14:00:00,52.27,52.29,52.1,52.11,142357.0,40.6513,40.6669,40.5191,40.5269,142357.0
2019-08-22 14:30:00,52.1,52.17,52.06,52.14,152938.0,40.5191,40.5736,40.488,40.5502,152938.0
2019-08-22 15:00:00,52.15,52.16,52.0,52.09,209554.0,40.558,40.5658,40.4413,40.5113,209554.0
2019-08-22 15:30:00,52.09,52.23,52.03,52.07,745464.0,40.5113,40.6202,40.4647,40.4958,745464.0
2019-08-23 09:30:00,51.87,52.13,51.75,52.1,320249.0,40.3402,40.5424,40.2469,40.5191,320249.0
2019-08-23 10:00:00,52.1,52.29,51.95,52.12,260054.0,40.5191,40.6669,40.4025,40.5347,260054.0
2019-08-23 10:30:00,52.12,52.27,51.98,52.0,172181.0,40.5347,40.6513,40.4258,40.4413,172181.0
2019-08-23 11:00:00,52.01,52.04,51.31,51.42,421726.0,40.4491,40.4725,39.9047,39.9903,421726.0
2019-08-23 11:30:00,51.42,51.49,51.21,51.22,301616.0,39.9903,40.0447,39.8269,39.8347,301616.0
2019-08-23 12:00:00,51.22,51.48,51.15,51.36,245339.0,39.8347,40.0369,39.7803,39.9436,245339.0
2019-08-23 12:30:00,51.36,51.54,51.28,51.33,184057.0,39.9436,40.0836,39.8814,39.9203,184057.0
2019-08-23 13:00:00,51.32,51.34,51.16,51.26,253287.0,39.9125,39.9281,39.7881,39.8658,253287.0
2019-08-23 13:30:00,51.26,51.41,51.25,51.39,150829.0,39.8658,39.9825,39.8581,39.9669,150829.0
2019-08-23 14:00:00,51.39,51.39,51.28,51.31,183649.0,39.9669,39.9669,39.8814,39.9047,183649.0
2019-08-23 14:30:00,51.32,51.39,51.11,51.21,213749.0,39.9125,39.9669,39.7492,39.8269,213749.0
2019-08-23 15:00:00,51.21,51.26,51.07,51.09,256330.0,39.8269,39.8658,39.7181,39.7336,256330.0
2019-08-23 15:30:00,51.09,51.12,50.6,50.95,1131074.0,39.7336,39.757,39.3525,39.6247,1131074.0
2019-08-26 09:30:00,51.32,51.34,50.94,51.0,216037.0,39.9125,39.9281,39.617,39.6636,216037.0
2019-08-26 10:00:00,51.0,51.08,50.81,50.91,137095.0,39.6636,39.7258,39.5159,39.5936,137095.0
2019-08-26 10:30:00,50.91,50.99,50.79,50.92,130063.0,39.5936,39.6558,39.5003,39.6014,130063.0
2019-08-26 11:00:00,50.92,51.1,50.91,50.94,154494.0,39.6014,39.7414,39.5936,39.617,154494.0
2019-08-26 11:30:00,50.93,51.0,50.88,50.94,140185.0,39.6092,39.6636,39.5703,39.617,140185.0
2019-08-26 12:00:00,50.94,51.19,50.92,51.14,149852.0,39.617,39.8114,39.6014,39.7725,149852.0
2019-08-26 12:30:00,51.15,51.19,51.1,51.15,92928.0,39.7803,39.8114,39.7414,39.7803,92928.0
2019-08-26 13:00:00,51.15,51.25,51.13,51.15,89371.0,39.7803,39.8581,39.7647,39.7803,89371.0
2019-08-26 13:30:00,51.16,51.22,51.13,51.19,85719.0,39.7881,39.8347,39.7647,39.8114,85719.0
2019-08-26 14:00:00,51.19,51.19,51.05,51.05,107352.0,39.8114,39.8114,39.7025,39.7025,107352.0
2019-08-26 14:30:00,51.05,51.15,51.04,51.15,143384.0,39.7025,39.7803,39.6947,39.7803,143384.0
2019-08-26 15:00:00,51.15,51.22,51.09,51.11,186796.0,39.7803,39.8347,39.7336,39.7492,186796.0
2019-08-26 15:30:00,51.12,51.3,51.05,51.3,591645.0,39.757,39.8969,39.7025,39.8969,591645.0
2019-08-27 09:30:00,51.51,51.61,51.24,51.33,193471.0,40.0603,40.138,39.8503,39.9203,193471.0
2019-08-27 10:00:00,51.33,51.38,51.17,51.19,215646.0,39.9203,39.9592,39.7958,39.8114,215646.0
2019-08-27 10:30:00,51.19,51.32,51.17,51.19,144880.0,39.8114,39.9125,39.7958,39.8114,144880.0
2019-08-27 11:00:00,51.2,51.34,51.19,51.23,176177.0,39.8192,39.9281,39.8114,39.8425,176177.0
2019-08-27 11:30:00,51.23,51.4,51.21,51.22,159495.0,39.8425,39.9747,39.8269,39.8347,159495.0
2019-08-27 12:00:00,51.22,51.29,50.97,50.99,252853.0,39.8347,39.8892,39.6403,39.6558,252853.0
2019-08-27 12:30:00,50.98,51.08,50.81,50.86,187300.0,39.6481,39.7258,39.5159,39.5547,187300.0
2019-08-27 13:00:00,50.86,51.12,50.83,51.1,148909.0,39.5547,39.757,39.5314,39.7414,148909.0
2019-08-27 13:30:00,51.1,51.2,51.05,51.18,154154.0,39.7414,39.8192,39.7025,39.8036,154154.0
2019-08-27 14:00:00,51.18,51.21,51.04,51.06,239333.0,39.8036,39.8269,39.6947,39.7103,239333.0
2019-08-27 14:30:00,51.06,51.15,50.97,51.11,181852.0,39.7103,39.7803,39.6403,39.7492,181852.0
2019-08-27 15:00:00,51.11,51.27,51.02,51.03,305253.0,39.7492,39.8736,39.6792,39.687,305253.0
2019-08-27 15:30:00,51.03,51.18,50.97,51.03,587178.0,39.687,39.8036,39.6403,39.687,587178.0
2019-08-28 09:30:00,50.8,51.37,50.79,51.34,290247.0,39.5081,39.9514,39.5003,39.9281,290247.0
2019-08-28 10:00:00,51.34,51.41,51.13,51.19,187886.0,39.9281,39.9825,39.7647,39.8114,187886.0
2019-08-28 10:30:00,51.21,51.47,51.16,51.37,168831.0,39.8269,40.0292,39.7881,39.9514,168831.0
2019-08-28 11:00:00,51.38,51.54,51.3,51.52,146534.0,39.9592,40.0836,39.8969,40.068,146534.0
2019-08-28 11:30:00,51.52,51.64,51.49,51.58,139122.0,40.068,40.1614,40.0447,40.1147,139122.0
2019-08-28 12:00:00,51.57,51.68,51.55,51.63,74719.0,40.1069,40.1925,40.0914,40.1536,74719.0
2019-08-28 12:30:00,51.64,51.71,51.62,51.71,101431.0,40.1614,40.2158,40.1458,40.2158,101431.0
2019-08-28 13:00:00,51.71,51.72,51.58,51.67,112533.0,40.2158,40.2236,40.1147,40.1847,112533.0
2019-08-28 13:30:00,51.66,51.76,51.64,51.73,86088.0,40.1769,40.2547,40.1614,40.2314,86088.0
2019-08-28 14:00:00,51.73,51.79,51.68,51.73,102871.0,40.2314,40.278,40.1925,40.2314,102871.0
2019-08-28 14:30:00,51.73,51.75,51.64,51.68,124668.0,40.2314,40.2469,40.1614,40.1925,124668.0
2019-08-28 15:00:00,51.68,51.69,51.52,51.53,201985.0,40.1925,40.2003,40.068,40.0758,201985.0
2019-08-28 15:30:00,51.52,51.62,51.48,51.58,534000.0,40.068,40.1458,40.0369,40.1147,534000.0
2019-08-29 09:30:00,52.12,52.36,52.02,52.35,338926.0,40.5347,40.7213,40.4569,40.7135,338926.0
2019-08-29 10:00:00,52.35,52.36,52.16,52.3,303504.0,40.7135,40.7213,40.5658,40.6747,303504.0
2019-08-29 10:30:00,52.3,52.32,52.09,52.3,218336.0,40.6747,40.6902,40.5113,40.6747,218336.0
2019-08-29 11:00:00,52.3,52.52,52.28,52.45,239362.0,40.6747,40.8458,40.6591,40.7913,239362.0
2019-08-29 11:30:00,52.46,52.47,52.34,52.42,181099.0,40.7991,40.8069,40.7058,40.768,181099.0
2019-08-29 12:00:00,52.42,52.48,52.36,52.42,80638.0,40.768,40.8146,40.7213,40.768,80638.0
2019-08-29 12:30:00,52.42,52.48,52.41,52.46,87025.0,40.768,40.8146,40.7602,40.7991,87025.0
2019-08-29 13:00:00,52.47,52.54,52.46,52.49,118135.0,40.8069,40.8613,40.7991,40.8224,118135.0
2019-08-29 13:30:00,52.5,52.55,52.44,52.52,62816.0,40.8302,40.8691,40.7835,40.8458,62816.0
2019-08-29 14:00:00,52.52,52.55,52.41,52.45,151352.0,40.8458,40.8691,40.7602,40.7913,151352.0
2019-08-29 14:30:00,52.44,52.46,52.38,52.4,98709.0,40.7835,40.7991,40.7369,40.7524,98709.0
2019-08-29 15:00:00,52.39,52.41,52.31,52.32,124115.0,40.7447,40.7602,40.6824,40.6902,124115.0
2019-08-29 15:30:00,52.32,52.48,52.32,52.39,475325.0,40.6902,40.8146,40.6902,40.7447,475325.0
2019-08-30 09:30:00,52.78,52.83,52.69,52.82,221948.0,41.048,41.0869,40.978,41.0791,221948.0
2019-08-30 10:00:00,52.81,52.98,52.7,52.7,227443.0,41.0713,41.2035,40.9857,40.9857,227443.0
2019-08-30 10:30:00,52.7,52.79,52.61,52.62,177946.0,40.9857,41.0557,40.9158,40.9235,177946.0
2019-08-30 11:00:00,52.61,52.63,52.44,52.52,178866.0,40.9158,40.9313,40.7835,40.8458,178866.0
2019-08-30 11:30:00,52.53,52.71,52.52,52.65,104737.0,40.8535,40.9935,40.8458,40.9469,104737.0
2019-08-30 12:00:00,52.65,52.72,52.61,52.71,107562.0,40.9469,41.0013,40.9158,40.9935,107562.0
2019-08-30 12:30:00,52.71,52.85,52.68,52.81,86113.0,40.9935,41.1024,40.9702,41.0713,86113.0
2019-08-30 13:00:00,52.81,52.83,52.73,52.76,96171.0,41.0713,41.0869,41.0091,41.0324,96171.0
2019-08-30 13:30:00,52.76,52.79,52.7,52.73,78388.0,41.0324,41.0557,40.9857,41.0091,78388.0
2019-08-30 14:00:00,52.74,52.83,52.74,52.8,146544.0,41.0169,41.0869,41.0169,41.0635,146544.0
2019-08-30 14:30:00,52.8,52.81,52.59,52.63,172113.0,41.0635,41.0713,40.9002,40.9313,172113.0
2019-08-30 15:00:00,52.63,52.69,52.51,52.66,268786.0,40.9313,40.978,40.838,40.9546,268786.0
2019-08-30 15:30:00,52.66,52.88,52.58,52.69,1158465.0,40.9546,41.1257,40.8924,40.978,1158465.0
2019-09-03 09:30:00,52.4,52.41,52.02,52.28,331549.0,40.7524,40.7602,40.4569,40.6591,331549.0
2019-09-03 10:00:00,52.27,52.27,51.74,52.04,244079.0,40.6513,40.6513,40.2391,40.4725,244079.0
2019-09-03 10:30:00,52.03,52.11,51.88,52.07,201148.0,40.4647,40.5269,40.348,40.4958,201148.0
2019-09-03 11:00:00,52.07,52.11,51.9,52.06,182699.0,40.4958,40.5269,40.3636,40.488,182699.0
2019-09-03 11:30:00,52.07,52.18,51.97,52.12,202790.0,40.4958,40.5813,40.418,40.5347,202790.0
2019-09-03 12:00:00,52.12,52.13,51.95,52.06,137955.0,40.5347,40.5424,40.4025,40.488,137955.0
2019-09-03 12:30:00,52.06,52.2,52.03,52.2,138545.0,40.488,40.5969,40.4647,40.5969,138545.0
2019-09-03 13:00:00,52.19,52.26,52.11,52.15,124846.0,40.5891,40.6436,40.5269,40.558,124846.0
2019-09-03 13:30:00,52.14,52.19,52.12,52.18,140221.0,40.5502,40.5891,40.5347,40.5813,140221.0
2019-09-03 14:00:00,52.18,52.24,52.16,52.22,118920.0,40.5813,40.628,40.5658,40.6124,118920.0
2019-09-03 14:30:00,52.22,52.31,52.19,52.3,141543.0,40.6124,40.6824,40.5891,40.6747,141543.0
2019-09-03 15:00:00,52.31,52.32,52.24,52.25,284445.0,40.6824,40.6902,40.628,40.6358,284445.0
2019-09-03 15:30:00,52.26,52.27,51.92,52.03,1083726.0,40.6436,40.6513,40.3791,40.4647,1083726.0
2019-09-04 09:30:00,52.51,52.57,52.18,52.37,299555.0,40.838,40.8846,40.5813,40.7291,299555.0
2019-09-04 10:00:00,52.37,52.56,52.37,52.51,165095.0,40.7291,40.8769,40.7291,40.838,165095.0
2019-09-04 10:30:00,52.51,52.55,52.42,52.48,116780.0,40.838,40.8691,40.768,40.8146,116780.0
2019-09-04 11:00:00,52.48,52.6,52.46,52.56,99684.0,40.8146,40.908,40.7991,40.8769,99684.0
2019-09-04 11:30:00,52.56,52.58,52.39,52.47,145058.0,40.8769,40.8924,40.7447,40.8069,145058.0
2019-09-04 12:00:00,52.48,52.52,52.4,52.41,74030.0,40.8146,40.8458,40.7524,40.7602,74030.0
2019-09-04 12:30:00,52.42,52.43,52.34,52.38,86099.0,40.768,40.7758,40.7058,40.7369,86099.0
2019-09-04 13:00:00,52.37,52.4,52.26,52.37,79293.0,40.7291,40.7524,40.6436,40.7291,79293.0
2019-09-04 13:30:00,52.37,52.38,52.18,52.2,80543.0,40.7291,40.7369,40.5813,40.5969,80543.0
2019-09-04 14:00:00,52.21,52.32,52.18,52.26,167596.0,40.6047,40.6902,40.5813,40.6436,167596.0
2019-09-04 14:30:00,52.26,52.39,52.24,52.35,92245.0,40.6436,40.7447,40.628,40.7135,92245.0
2019-09-04 15:00:00,52.35,52.48,52.34,52.42,131859.0,40.7135,40.8146,40.7058,40.768,131859.0
2019-09-04 15:30:00,52.42,52.52,52.39,52.47,393926.0,40.768,40.8458,40.7447,40.8069,393926.0
2019-09-05 09:30:00,53.13,53.58,53.09,53.54,296629.0,41.3202,41.6701,41.2891,41.639,296629.0
2019-09-05 10:00:00,53.56,54.04,53.56,54.0,254948.0,41.6546,42.0279,41.6546,41.9968,254948.0
2019-09-05 10:30:00,53.99,54.07,53.84,53.89,304184.0,41.989,42.0512,41.8723,41.9112,304184.0
2019-09-05 11:00:00,53.9,53.93,53.76,53.84,123445.0,41.919,41.9423,41.8101,41.8723,123445.0
2019-09-05 11:30:00,53.84,53.86,53.69,53.69,148940.0,41.8723,41.8879,41.7557,41.7557,148940.0
2019-09-05 12:00:00,53.69,53.7,53.54,53.6,117546.0,41.7557,41.7635,41.639,41.6857,117546.0
2019-09-05 12:30:00,53.6,53.75,53.58,53.7,161598.0,41.6857,41.8024,41.6701,41.7635,161598.0
2019-09-05 13:00:00,53.69,53.75,53.58,53.64,138742.0,41.7557,41.8024,41.6701,41.7168,138742.0
2019-09-05 13:30:00,53.64,53.64,53.55,53.63,88288.0,41.7168,41.7168,41.6468,41.709,88288.0
2019-09-05 14:00:00,53.62,53.7,53.53,53.53,165225.0,41.7012,41.7635,41.6313,41.6313,165225.0
2019-09-05 14:30:00,53.54,53.55,53.47,53.49,176239.0,41.639,41.6468,41.5846,41.6001,176239.0
2019-09-05 15:00:00,53.5,53.55,53.47,53.48,386064.0,41.6079,41.6468,41.5846,41.5924,386064.0
2019-09-05 15:30:00,53.48,53.54,53.23,53.29,1107770.0,41.5924,41.639,41.3979,41.4446,1107770.0
2019-09-06 09:30:00,53.39,53.66,53.33,53.61,413747.0,41.5224,41.7324,41.4757,41.6935,413747.0
2019-09-06 10:00:00,53.62,53.76,53.59,53.73,294853.0,41.7012,41.8101,41.6779,41.7868,294853.0
2019-09-06 10:30:00,53.74,53.78,53.6,53.62,265551.0,41.7946,41.8257,41.6857,41.7012,265551.0
2019-09-06 11:00:00,53.62,53.68,53.52,53.54,232583.0,41.7012,41.7479,41.6235,41.639,232583.0
2019-09-06 11:30:00,53.55,53.61,53.5,53.61,151332.0,41.6468,41.6935,41.6079,41.6935,151332.0
2019-09-06 12:00:00,53.61,53.67,53.55,53.6,147880.0,41.6935,41.7401,41.6468,41.6857,147880.0
2019-09-06 12:30:00,53.6,53.65,53.56,53.6,154246.0,41.6857,41.7246,41.6546,41.6857,154246.0
2019-09-06 13:00:00,53.6,53.64,53.52,53.56,271269.0,41.6857,41.7168,41.6235,41.6546,271269.0
2019-09-06 13:30:00,53.56,53.61,53.5,53.54,252837.0,41.6546,41.6935,41.6079,41.639,252837.0
2019-09-06 14:00:00,53.54,53.57,53.36,53.44,373948.0,41.639,41.6624,41.499,41.5613,373948.0
2019-09-06 14:30:00,53.44,53.5,53.33,53.35,206135.0,41.5613,41.6079,41.4757,41.4913,206135.0
2019-09-06 15:00:00,53.35,53.5,53.33,53.5,247553.0,41.4913,41.6079,41.4757,41.6079,247553.0
2019-09-06 15:30:00,53.5,53.54,53.34,53.43,891997.0,41.6079,41.639,41.4835,41.5535,891997.0
2019-09-09 09:30:00,53.92,54.01,53.68,53.97,330734.0,41.9346,42.0046,41.7479,41.9734,330734.0
2019-09-09 10:00:00,53.98,54.53,53.93,54.45,510431.0,41.9812,42.409,41.9423,42.3468,510431.0
2019-09-09 10:30:00,54.45,54.45,54.14,54.26,252429.0,42.3468,42.3468,42.1057,42.199,252429.0
2019-09-09 11:00:00,54.27,54.51,54.21,54.48,231073.0,42.2068,42.3934,42.1601,42.3701,231073.0
2019-09-09 11:30:00,54.48,54.53,54.42,54.46,186757.0,42.3701,42.409,42.3234,42.3545,186757.0
2019-09-09 12:00:00,54.47,54.49,54.14,54.16,172064.0,42.3623,42.3779,42.1057,42.1212,172064.0
2019-09-09 12:30:00,54.15,54.3,54.13,54.3,99820.0,42.1134,42.2301,42.0979,42.2301,99820.0
2019-09-09 13:00:00,54.3,54.32,54.21,54.23,101684.0,42.2301,42.2457,42.1601,42.1757,101684.0
2019-09-09 13:30:00,54.23,54.4,54.22,54.39,143857.0,42.1757,42.3079,42.1679,42.3001,143857.0
2019-09-09 14:00:00,54.38,54.63,54.37,54.62,177918.0,42.2923,42.4867,42.2845,42.479,177918.0
2019-09-09 14:30:00,54.62,54.8,54.6,54.8,158914.0,42.479,42.619,42.4634,42.619,158914.0
2019-09-09 15:00:00,54.8,54.94,54.77,54.94,223787.0,42.619,42.7278,42.5956,42.7278,223787.0
2019-09-09 15:30:00,54.94,55.06,54.87,54.91,1087766.0,42.7278,42.8212,42.6734,42.7045,1087766.0
2019-09-10 09:30:00,55.15,55.81,54.99,55.78,556741.0,42.8912,43.4045,42.7667,43.3811,556741.0
2019-09-10 10:00:00,55.77,55.84,55.42,55.7,463430.0,43.3733,43.4278,43.1011,43.3189,463430.0
2019-09-10 10:30:00,55.71,55.74,55.15,55.16,488613.0,43.3267,43.35,42.8912,42.8989,488613.0
2019-09-10 11:00:00,55.16,55.37,55.14,55.29,282477.0,42.8989,43.0623,42.8834,43.0,282477.0
2019-09-10 11:30:00,55.29,55.68,55.27,55.48,269109.0,43.0,43.3033,42.9845,43.1478,269109.0
2019-09-10 12:00:00,55.5,55.61,55.42,55.46,288499.0,43.1634,43.2489,43.1011,43.1322,288499.0
2019-09-10 12:30:00,55.45,55.49,55.35,55.4,233599.0,43.1245,43.1556,43.0467,43.0856,233599.0
2019-09-10 13:00:00,55.4,55.55,55.32,55.52,132651.0,43.0856,43.2022,43.0234,43.1789,132651.0
2019-09-10 13:30:00,55.51,55.62,55.48,55.61,519479.0,43.1711,43.2567,43.1478,43.2489,519479.0
2019-09-10 14:00:00,55.62,55.64,55.52,55.61,179750.0,43.2567,43.2722,43.1789,43.2489,179750.0
2019-09-10 14:30:00,55.61,55.66,55.51,55.65,223691.0,43.2489,43.2878,43.1711,43.28,223691.0
2019-09-10 15:00:00,55.65,55.77,55.65,55.74,338155.0,43.28,43.3733,43.28,43.35,338155.0
2019-09-10 15:30:00,55.75,55.86,55.7,55.85,866297.0,43.3578,43.4433,43.3189,43.4356,866297.0
2019-09-11 09:30:00,55.82,55.83,55.14,55.36,316814.0,43.4122,43.42,42.8834,43.0545,316814.0
2019-09-11 10:00:00,55.36,55.59,55.35,55.51,246210.0,43.0545,43.2334,43.0467,43.1711,246210.0
2019-09-11 10:30:00,55.5,55.63,55.45,55.57,208888.0,43.1634,43.2645,43.1245,43.2178,208888.0
2019-09-11 11:00:00,55.57,55.58,55.27,55.34,366465.0,43.2178,43.2256,42.9845,43.0389,366465.0
2019-09-11 11:30:00,55.34,55.4,55.22,55.34,401942.0,43.0389,43.0856,42.9456,43.0389,401942.0
2019-09-11 12:00:00,55.35,55.5,55.33,55.45,202462.0,43.0467,43.1634,43.0311,43.1245,202462.0
2019-09-11 12:30:00,55.45,55.62,55.42,55.58,223566.0,43.1245,43.2567,43.1011,43.2256,223566.0
2019-09-11 13:00:00,55.59,55.77,55.57,55.72,269925.0,43.2334,43.3733,43.2178,43.3345,269925.0
2019-09-11 13:30:00,55.71,55.85,55.7,55.77,154216.0,43.3267,43.4356,43.3189,43.3733,154216.0
2019-09-11 14:00:00,55.76,55.88,55.7,55.83,137974.0,43.3656,43.4589,43.3189,43.42,137974.0
2019-09-11 14:30:00,55.82,55.9,55.7,55.73,315307.0,43.4122,43.4744,43.3189,43.3422,315307.0
2019-09-11 15:00:00,55.72,55.85,55.71,55.75,361461.0,43.3345,43.4356,43.3267,43.3578,361461.0
2019-09-11 15:30:00,55.75,55.97,55.75,55.93,797466.0,43.3578,43.5289,43.3578,43.4978,797466.0
2019-09-12 09:30:00,55.5,55.73,54.56,55.13,783246.0,43.1634,43.3422,42.4323,42.8756,783246.0
2019-09-12 10:00:00,55.13,55.49,55.01,55.18,312025.0,42.8756,43.1556,42.7823,42.9145,312025.0
2019-09-12 10:30:00,55.19,55.32,54.93,54.98,632182.0,42.9223,43.0234,42.7201,42.7589,632182.0
2019-09-12 11:00:00,54.97,55.16,54.84,55.15,316450.0,42.7512,42.8989,42.6501,42.8912,316450.0
2019-09-12 11:30:00,55.15,55.61,55.14,55.59,433241.0,42.8912,43.2489,42.8834,43.2334,433241.0
2019-09-12 12:00:00,55.59,55.67,55.44,55.62,392476.0,43.2334,43.2956,43.1167,43.2567,392476.0
2019-09-12 12:30:00,55.62,55.67,55.57,55.64,207395.0,43.2567,43.2956,43.2178,43.2722,207395.0
2019-09-12 13:00:00,55.63,55.97,55.63,55.79,411243.0,43.2645,43.5289,43.2645,43.3889,411243.0
2019-09-12 13:30:00,55.79,55.96,55.77,55.88,369126.0,43.3889,43.5211,43.3733,43.4589,369126.0
2019-09-12 14:00:00,55.89,55.9,55.77,55.85,287545.0,43.4667,43.4744,43.3733,43.4356,287545.0
2019-09-12 14:30:00,55.85,56.0,55.81,55.89,395356.0,43.4356,43.5522,43.4045,43.4667,395356.0
2019-09-12 15:00:00,55.89,55.96,55.85,55.89,313975.0,43.4667,43.5211,43.4356,43.4667,313975.0
2019-09-12 15:30:00,55.89,55.95,55.7,55.73,851904.0,43.4667,43.5133,43.3189,43.3422,851904.0
2019-09-13 09:30:00,56.13,56.45,55.73,55.77,604860.0,43.6533,43.9022,43.3422,43.3733,604860.0
2019-09-13 10:00:00,55.74,55.98,55.69,55.94,180661.0,43.35,43.5367,43.3111,43.5056,180661.0
2019-09-13 10:30:00,55.94,56.05,55.82,55.91,151682.0,43.5056,43.5911,43.4122,43.4822,151682.0
2019-09-13 11:00:00,55.92,56.04,55.91,55.98,318125.0,43.49,43.5833,43.4822,43.5367,318125.0
2019-09-13 11:30:00,55.98,56.1,55.9,56.08,302868.0,43.5367,43.63,43.4744,43.6144,302868.0
2019-09-13 12:00:00,56.08,56.09,56.01,56.05,220415.0,43.6144,43.6222,43.56,43.5911,220415.0
2019-09-13 12:30:00,56.05,56.21,56.04,56.21,173027.0,43.5911,43.7155,43.5833,43.7155,173027.0
2019-09-13 13:00:00,56.21,56.29,56.16,56.26,197893.0,43.7155,43.7778,43.6767,43.7544,197893.0
2019-09-13 13:30:00,56.25,56.28,56.12,56.14,160976.0,43.7466,43.77,43.6455,43.6611,160976.0
2019-09-13 14:00:00,56.14,56.17,56.05,56.08,159517.0,43.6611,43.6844,43.5911,43.6144,159517.0
2019-09-13 14:30:00,56.08,56.12,56.04,56.06,182019.0,43.6144,43.6455,43.5833,43.5989,182019.0
2019-09-13 15:00:00,56.06,56.07,55.88,56.04,236152.0,43.5989,43.6067,43.4589,43.5833,236152.0
2019-09-13 15:30:00,56.03,56.15,56.02,56.07,816696.0,43.5755,43.6689,43.5678,43.6067,816696.0
2019-09-16 09:30:00,55.64,55.91,55.45,55.82,226418.0,43.2722,43.4822,43.1245,43.4122,226418.0
2019-09-16 10:00:00,55.82,55.86,55.55,55.71,343927.0,43.4122,43.4433,43.2022,43.3267,343927.0
2019-09-16 10:30:00,55.71,55.75,55.62,55.69,169234.0,43.3267,43.3578,43.2567,43.3111,169234.0
2019-09-16 11:00:00,55.69,55.74,55.56,55.6,126358.0,43.3111,43.35,43.21,43.2411,126358.0
2019-09-16 11:30:00,55.6,55.64,55.48,55.52,131694.0,43.2411,43.2722,43.1478,43.1789,131694.0
2019-09-16 12:00:00,55.51,55.6,55.48,55.57,108777.0,43.1711,43.2411,43.1478,43.2178,108777.0
2019-09-16 12:30:00,55.57,55.62,55.5,55.62,89572.0,43.2178,43.2567,43.1634,43.2567,89572.0
2019-09-16 13:00:00,55.62,55.71,55.6,55.67,78601.0,43.2567,43.3267,43.2411,43.2956,78601.0
2019-09-16 13:30:00,55.68,55.72,55.64,55.71,123867.0,43.3033,43.3345,43.2722,43.3267,123867.0
2019-09-16 14:00:00,55.71,55.8,55.66,55.78,116863.0,43.3267,43.3967,43.2878,43.3811,116863.0
2019-09-16 14:30:00,55.78,55.82,55.74,55.75,84839.0,43.3811,43.4122,43.35,43.3578,84839.0
2019-09-16 15:00:00,55.75,55.78,55.66,55.67,244656.0,43.3578,43.3811,43.2878,43.2956,244656.0
2019-09-16 15:30:00,55.66,55.89,55.65,55.84,454035.0,43.2878,43.4667,43.28,43.4278,454035.0
2019-09-17 09:30:00,55.3,55.38,55.05,55.25,302320.0,43.0078,43.07,42.8134,42.9689,302320.0
2019-09-17 10:00:00,55.26,55.32,55.08,55.08,185044.0,42.9767,43.0234,42.8367,42.8367,185044.0
2019-09-17 10:30:00,55.09,55.28,55.09,55.12,142571.0,42.8445,42.9923,42.8445,42.8678,142571.0
2019-09-17 11:00:00,55.12,55.18,55.04,55.09,201243.0,42.8678,42.9145,42.8056,42.8445,201243.0
2019-09-17 11:30:00,55.09,55.3,55.09,55.26,109775.0,42.8445,43.0078,42.8445,42.9767,109775.0
2019-09-17 12:00:00,55.26,55.28,55.18,55.28,141155.0,42.9767,42.9923,42.9145,42.9923,141155.0
2019-09-17 12:30:00,55.29,55.32,55.13,55.21,117999.0,43.0,43.0234,42.8756,42.9378,117999.0
2019-09-17 13:00:00,55.21,55.38,55.2,55.35,78622.0,42.9378,43.07,42.93,43.0467,78622.0
2019-09-17 13:30:00,55.35,55.57,55.34,55.51,98497.0,43.0467,43.2178,43.0389,43.1711,98497.0
2019-09-17 14:00:00,55.52,55.6,55.38,55.44,133605.0,43.1789,43.2411,43.07,43.1167,133605.0
2019-09-17 14:30:00,55.44,55.57,55.44,55.48,211221.0,43.1167,43.2178,43.1167,43.1478,211221.0
2019-09-17 15:00:00,55.49,55.52,55.42,55.51,158138.0,43.1556,43.1789,43.1011,43.1711,158138.0
2019-09-17 15:30:00,55.51,55.93,55.5,55.89,1426879.0,43.1711,43.4978,43.1634,43.4667,1426879.0
2019-09-18 09:30:00,55.71,55.74,55.39,55.6,190435.0,43.3267,43.35,43.0778,43.2411,190435.0
2019-09-18 10:00:00,55.61,55.83,55.55,55.82,107965.0,43.2489,43.42,43.2022,43.4122,107965.0
2019-09-18 10:30:00,55.83,55.83,55.61,55.66,136324.0,43.42,43.42,43.2489,43.2878,136324.0
2019-09-18 11:00:00,55.66,55.7,55.55,55.55,101762.0,43.2878,43.3189,43.2022,43.2022,101762.0
2019-09-18 11:30:00,55.55,55.61,55.45,55.6,121169.0,43.2022,43.2489,43.1245,43.2411,121169.0
2019-09-18 12:00:00,55.61,55.66,55.59,55.65,65227.0,43.2489,43.2878,43.2334,43.28,65227.0
2019-09-18 12:30:00,55.65,55.72,55.61,55.63,95413.0,43.28,43.3345,43.2489,43.2645,95413.0
2019-09-18 13:00:00,55.62,55.68,55.59,55.63,90773.0,43.2567,43.3033,43.2334,43.2645,90773.0
2019-09-18 13:30:00,55.63,55.8,55.6,55.74,125512.0,43.2645,43.3967,43.2411,43.35,125512.0
2019-09-18 14:00:00,55.75,56.03,55.65,55.85,311487.0,43.3578,43.5755,43.28,43.4356,311487.0
2019-09-18 14:30:00,55.85,55.97,55.72,55.76,406472.0,43.4356,43.5289,43.3345,43.3656,406472.0
2019-09-18 15:00:00,55.77,56.02,55.74,56.0,234631.0,43.3733,43.5678,43.35,43.5522,234631.0
2019-09-18 15:30:00,56.0,56.16,55.81,55.91,735792.0,43.5522,43.6767,43.4045,43.4822,735792.0
2019-09-19 09:30:00,56.02,56.09,55.79,56.02,247015.0,43.5678,43.6222,43.3889,43.5678,247015.0
2019-09-19 10:00:00,56.02,56.1,55.89,55.98,154285.0,43.5678,43.63,43.4667,43.5367,154285.0
2019-09-19 10:30:00,55.98,56.15,55.98,56.11,128084.0,43.5367,43.6689,43.5367,43.6378,128084.0
2019-09-19 11:00:00,56.11,56.23,56.08,56.2,104630.0,43.6378,43.7311,43.6144,43.7078,104630.0
2019-09-19 11:30:00,56.2,56.22,56.11,56.2,118015.0,43.7078,43.7233,43.6378,43.7078,118015.0
2019-09-19 12:00:00,56.2,56.21,56.01,56.02,99536.0,43.7078,43.7155,43.56,43.5678,99536.0
2019-09-19 12:30:00,56.01,56.12,56.0,56.08,68114.0,43.56,43.6455,43.5522,43.6144,68114.0
2019-09-19 13:00:00,56.08,56.12,56.04,56.12,82138.0,43.6144,43.6455,43.5833,43.6455,82138.0
2019-09-19 13:30:00,56.12,56.12,55.99,56.12,129969.0,43.6455,43.6455,43.5444,43.6455,129969.0
2019-09-19 14:00:00,56.12,56.17,56.08,56.11,224564.0,43.6455,43.6844,43.6144,43.6378,224564.0
2019-09-19 14:30:00,56.11,56.11,55.93,55.97,178367.0,43.6378,43.6378,43.4978,43.5289,178367.0
2019-09-19 15:00:00,55.97,55.99,55.79,55.82,187317.0,43.5289,43.5444,43.3889,43.4122,187317.0
2019-09-19 15:30:00,55.81,55.87,55.63,55.78,684408.0,43.4045,43.4511,43.2645,43.3811,684408.0
2019-09-20 09:30:00,55.76,55.98,55.69,55.83,1811954.0,43.3656,43.5367,43.3111,43.42,1811954.0
2019-09-20 10:00:00,55.84,55.9,55.78,55.86,207848.0,43.4278,43.4744,43.3811,43.4433,207848.0
2019-09-20 10:30:00,55.87,55.98,55.85,55.95,246710.0,43.4511,43.5367,43.4356,43.5133,246710.0
2019-09-20 11:00:00,55.93,55.97,55.69,55.79,186183.0,43.4978,43.5289,43.3111,43.3889,186183.0
2019-09-20 11:30:00,55.79,55.86,55.68,55.84,305626.0,43.3889,43.4433,43.3033,43.4278,305626.0
2019-09-20 12:00:00,55.84,56.04,55.83,56.03,128448.0,43.4278,43.5833,43.42,43.5755,128448.0
2019-09-20 12:30:00,56.03,56.03,55.89,55.91,92547.0,43.5755,43.5755,43.4667,43.4822,92547.0
2019-09-20 13:00:00,55.91,55.93,55.35,55.66,307032.0,43.4822,43.4978,43.0467,43.2878,307032.0
2019-09-20 13:30:00,55.66,55.68,55.54,55.66,316028.0,43.2878,43.3033,43.1945,43.2878,316028.0
2019-09-20 14:00:00,55.67,55.8,55.65,55.65,259749.0,43.2956,43.3967,43.28,43.28,259749.0
2019-09-20 14:30:00,55.65,55.84,55.63,55.78,214227.0,43.28,43.4278,43.2645,43.3811,214227.0
2019-09-20 15:00:00,55.77,55.85,55.43,55.47,304645.0,43.3733,43.4356,43.1089,43.14,304645.0
2019-09-20 15:30:00,55.47,55.91,55.34,55.45,2307888.0,43.14,43.4822,43.0389,43.1245,2307888.0
2019-09-23 09:30:00,55.08,55.54,55.05,55.41,259685.0,42.8367,43.1945,42.8134,43.0934,259685.0
2019-09-23 10:00:00,55.41,55.45,55.26,55.45,178018.0,43.0934,43.1245,42.9767,43.1245,178018.0
2019-09-23 10:30:00,55.45,55.56,55.44,55.51,127310.0,43.1245,43.21,43.1167,43.1711,127310.0
2019-09-23 11:00:00,55.51,55.65,55.46,55.58,143425.0,43.1711,43.28,43.1322,43.2256,143425.0
2019-09-23 11:30:00,55.58,55.73,55.56,55.72,171040.0,43.2256,43.3422,43.21,43.3345,171040.0
2019-09-23 12:00:00,55.72,55.76,55.63,55.66,83165.0,43.3345,43.3656,43.2645,43.2878,83165.0
2019-09-23 12:30:00,55.66,55.69,55.53,55.56,83972.0,43.2878,43.3111,43.1867,43.21,83972.0
2019-09-23 13:00:00,55.57,55.72,55.56,55.72,91382.0,43.2178,43.3345,43.21,43.3345,91382.0
2019-09-23 13:30:00,55.72,55.77,55.68,55.72,89785.0,43.3345,43.3733,43.3033,43.3345,89785.0
2019-09-23 14:00:00,55.73,55.73,55.58,55.59,116995.0,43.3422,43.3422,43.2256,43.2334,116995.0
2019-09-23 14:30:00,55.6,55.64,55.54,55.58,110276.0,43.2411,43.2722,43.1945,43.2256,110276.0
2019-09-23 15:00:00,55.59,55.76,55.58,55.72,155736.0,43.2334,43.3656,43.2256,43.3345,155736.0
2019-09-23 15:30:00,55.72,55.76,55.61,55.68,618168.0,43.3345,43.3656,43.2489,43.3033,618168.0
2019-09-24 09:30:00,55.96,56.0,55.51,55.73,279420.0,43.5211,43.5522,43.1711,43.3422,279420.0
2019-09-24 10:00:00,55.72,55.72,55.5,55.6,262901.0,43.3345,43.3345,43.1634,43.2411,262901.0
2019-09-24 10:30:00,55.59,55.8,55.59,55.72,129356.0,43.2334,43.3967,43.2334,43.3345,129356.0
2019-09-24 11:00:00,55.71,55.73,55.59,55.66,130243.0,43.3267,43.3422,43.2334,43.2878,130243.0
2019-09-24 11:30:00,55.66,55.71,55.5,55.66,168266.0,43.2878,43.3267,43.1634,43.2878,168266.0
2019-09-24 12:00:00,55.65,55.76,55.42,55.48,113664.0,43.28,43.3656,43.1011,43.1478,113664.0
2019-09-24 12:30:00,55.49,55.49,55.25,55.26,172313.0,43.1556,43.1556,42.9689,42.9767,172313.0
2019-09-24 13:00:00,55.26,55.42,55.14,55.15,219311.0,42.9767,43.1011,42.8834,42.8912,219311.0
2019-09-24 13:30:00,55.15,55.33,55.15,55.28,143834.0,42.8912,43.0311,42.8912,42.9923,143834.0
2019-09-24 14:00:00,55.28,55.56,55.13,55.38,262305.0,42.9923,43.21,42.8756,43.07,262305.0
2019-09-24 14:30:00,55.39,55.42,55.16,55.19,222004.0,43.0778,43.1011,42.8989,42.9223,222004.0
2019-09-24 15:00:00,55.19,55.35,55.13,55.18,164660.0,42.9223,43.0467,42.8756,42.9145,164660.0
2019-09-24 15:30:00,55.18,55.43,55.1,55.35,704885.0,42.9145,43.1089,42.8523,43.0467,704885.0
2019-09-25 09:30:00,55.58,55.92,55.45,55.52,203971.0,43.2256,43.49,43.1245,43.1789,203971.0
2019-09-25 10:00:00,55.54,55.54,55.34,55.48,243056.0,43.1945,43.1945,43.0389,43.1478,243056.0
2019-09-25 10:30:00,55.47,55.69,55.43,55.63,206088.0,43.14,43.3111,43.1089,43.2645,206088.0
2019-09-25 11:00:00,55.62,55.85,55.56,55.82,136611.0,43.2567,43.4356,43.21,43.4122,136611.0
2019-09-25 11:30:00,55.82,55.89,55.72,55.82,72323.0,43.4122,43.4667,43.3345,43.4122,72323.0
2019-09-25 12:00:00,55.83,55.9,55.75,55.81,89289.0,43.42,43.4744,43.3578,43.4045,89289.0
2019-09-25 12:30:00,55.79,55.83,55.58,55.59,214911.0,43.3889,43.42,43.2256,43.2334,214911.0
2019-09-25 13:00:00,55.59,55.74,55.57,55.72,104854.0,43.2334,43.35,43.2178,43.3345,104854.0
2019-09-25 13:30:00,55.72,55.8,55.69,55.73,99249.0,43.3345,43.3967,43.3111,43.3422,99249.0
2019-09-25 14:00:00,55.73,55.87,55.72,55.75,119552.0,43.3422,43.4511,43.3345,43.3578,119552.0
2019-09-25 14:30:00,55.75,55.75,55.67,55.72,147960.0,43.3578,43.3578,43.2956,43.3345,147960.0
2019-09-25 15:00:00,55.72,55.74,55.66,55.7,178206.0,43.3345,43.35,43.2878,43.3189,178206.0
2019-09-25 15:30:00,55.71,55.85,55.69,55.74,482315.0,43.3267,43.4356,43.3111,43.35,482315.0
2019-09-26 09:30:00,55.72,55.85,55.51,55.74,215224.0,43.3345,43.4356,43.1711,43.35,215224.0
2019-09-26 10:00:00,55.74,55.82,55.61,55.69,237226.0,43.35,43.4122,43.2489,43.3111,237226.0
2019-09-26 10:30:00,55.69,55.7,55.5,55.55,210376.0,43.3111,43.3189,43.1634,43.2022,210376.0
2019-09-26 11:00:00,55.55,55.61,55.41,55.48,264863.0,43.2022,43.2489,43.0934,43.1478,264863.0
2019-09-26 11:30:00,55.48,55.53,55.38,55.43,169945.0,43.1478,43.1867,43.07,43.1089,169945.0
2019-09-26 12:00:00,55.43,55.57,55.39,55.55,129428.0,43.1089,43.2178,43.0778,43.2022,129428.0
2019-09-26 12:30:00,55.54,55.64,55.53,55.6,89325.0,43.1945,43.2722,43.1867,43.2411,89325.0
2019-09-26 13:00:00,55.6,55.62,55.47,55.48,90728.0,43.2411,43.2567,43.14,43.1478,90728.0
2019-09-26 13:30:00,55.48,55.58,55.47,55.57,131094.0,43.1478,43.2256,43.14,43.2178,131094.0
2019-09-26 14:00:00,55.57,55.68,55.56,55.61,145879.0,43.2178,43.3033,43.21,43.2489,145879.0
2019-09-26 14:30:00,55.61,55.67,55.58,55.59,129576.0,43.2489,43.2956,43.2256,43.2334,129576.0
2019-09-26 15:00:00,55.59,55.76,55.58,55.71,311373.0,43.2334,43.3656,43.2256,43.3267,311373.0
2019-09-26 15:30:00,55.71,55.78,55.48,55.55,727286.0,43.3267,43.3811,43.1478,43.2022,727286.0
2019-09-27 09:30:00,55.53,55.78,55.43,55.53,433235.0,43.5139,43.7098,43.4356,43.5139,433235.0
2019-09-27 10:00:00,55.52,55.55,55.32,55.52,268315.0,43.5061,43.5296,43.3494,43.5061,268315.0
2019-09-27 10:30:00,55.52,55.62,55.46,55.58,201203.0,43.5061,43.5844,43.4591,43.5531,201203.0
2019-09-27 11:00:00,55.58,55.59,55.43,55.54,238131.0,43.5531,43.5609,43.4356,43.5218,238131.0
2019-09-27 11:30:00,55.55,55.6,55.2,55.46,384589.0,43.5296,43.5688,43.2553,43.4591,384589.0
2019-09-27 12:00:00,55.46,55.49,55.34,55.41,93623.0,43.4591,43.4826,43.365,43.4199,93623.0
2019-09-27 12:30:00,55.39,55.43,55.25,55.28,116808.0,43.4042,43.4356,43.2945,43.318,116808.0
2019-09-27 13:00:00,55.28,55.41,55.22,55.36,164102.0,43.318,43.4199,43.271,43.3807,164102.0
2019-09-27 13:30:00,55.37,55.37,55.18,55.29,95064.0,43.3885,43.3885,43.2397,43.3259,95064.0
2019-09-27 14:00:00,55.28,55.29,55.17,55.26,118743.0,43.318,43.3259,43.2318,43.3023,118743.0
2019-09-27 14:30:00,55.26,55.26,55.07,55.1,144585.0,43.3023,43.3023,43.1535,43.177,144585.0
2019-09-27 15:00:00,55.11,55.31,55.07,55.18,210727.0,43.1848,43.3415,43.1535,43.2397,210727.0
2019-09-27 15:30:00,55.17,55.46,55.15,55.43,562770.0,43.2318,43.4591,43.2161,43.4356,562770.0
2019-09-30 09:30:00,55.0,55.67,54.96,55.44,509562.0,43.0986,43.6236,43.0673,43.4434,509562.0
2019-09-30 10:00:00,55.45,55.52,55.32,55.39,200300.0,43.4512,43.5061,43.3494,43.4042,200300.0
2019-09-30 10:30:00,55.39,55.56,55.39,55.47,188292.0,43.4042,43.5374,43.4042,43.4669,188292.0
2019-09-30 11:00:00,55.48,55.6,55.37,55.59,167137.0,43.4747,43.5688,43.3885,43.5609,167137.0
2019-09-30 11:30:00,55.59,55.61,55.47,55.51,197445.0,43.5609,43.5766,43.4669,43.4982,197445.0
2019-09-30 12:00:00,55.52,55.54,55.47,55.51,105560.0,43.5061,43.5218,43.4669,43.4982,105560.0
2019-09-30 12:30:00,55.52,55.52,55.44,55.44,101861.0,43.5061,43.5061,43.4434,43.4434,101861.0
2019-09-30 13:00:00,55.44,55.5,55.4,55.45,98221.0,43.4434,43.4904,43.4121,43.4512,98221.0
2019-09-30 13:30:00,55.45,55.48,55.41,55.43,104058.0,43.4512,43.4747,43.4199,43.4356,104058.0
2019-09-30 14:00:00,55.43,55.43,55.34,55.36,118876.0,43.4356,43.4356,43.365,43.3807,118876.0
2019-09-30 14:30:00,55.36,55.42,55.34,55.4,120410.0,43.3807,43.4277,43.365,43.4121,120410.0
2019-09-30 15:00:00,55.41,55.48,55.34,55.4,251590.0,43.4199,43.4747,43.365,43.4121,251590.0
2019-09-30 15:30:00,55.4,55.44,55.28,55.32,741375.0,43.4121,43.4434,43.318,43.3494,741375.0
2019-10-01 09:30:00,55.61,55.68,55.33,55.56,297240.0,43.5766,43.6315,43.3572,43.5374,297240.0
2019-10-01 10:00:00,55.54,55.54,54.93,55.04,617255.0,43.5218,43.5218,43.0438,43.13,617255.0
2019-10-01 10:30:00,55.03,55.12,54.81,54.83,207315.0,43.1221,43.1926,42.9497,42.9654,207315.0
2019-10-01 11:00:00,54.83,54.83,54.59,54.67,336592.0,42.9654,42.9654,42.7773,42.84,336592.0
2019-10-01 11:30:00,54.67,54.69,54.37,54.39,245764.0,42.84,42.8557,42.6049,42.6206,245764.0
2019-10-01 12:00:00,54.38,54.4,54.25,54.34,122733.0,42.6128,42.6284,42.5109,42.5814,122733.0
2019-10-01 12:30:00,54.34,54.48,54.28,54.29,230571.0,42.5814,42.6911,42.5344,42.5422,230571.0
2019-10-01 13:00:00,54.28,54.32,54.11,54.13,196499.0,42.5344,42.5658,42.4012,42.4169,196499.0
2019-10-01 13:30:00,54.13,54.16,53.96,53.96,166253.0,42.4169,42.4404,42.2837,42.2837,166253.0
2019-10-01 14:00:00,53.96,54.04,53.86,53.92,220280.0,42.2837,42.3463,42.2053,42.2523,220280.0
2019-10-01 14:30:00,53.92,54.1,53.89,53.98,336331.0,42.2523,42.3934,42.2288,42.2993,336331.0
2019-10-01 15:00:00,53.97,54.06,53.93,53.98,252854.0,42.2915,42.362,42.2601,42.2993,252854.0
2019-10-01 15:30:00,53.98,53.98,53.7,53.77,1006706.0,42.2993,42.2993,42.0799,42.1348,1006706.0
2019-10-02 09:30:00,53.48,53.52,53.12,53.26,420091.0,41.9075,41.9389,41.6254,41.7351,420091.0
2019-10-02 10:00:00,53.26,53.37,53.13,53.13,410628.0,41.7351,41.8213,41.6333,41.6333,410628.0
2019-10-02 10:30:00,53.12,53.13,52.91,53.0,243546.0,41.6254,41.6333,41.4609,41.5314,243546.0
2019-10-02 11:00:00,53.0,53.12,52.9,52.94,209543.0,41.5314,41.6254,41.453,41.4844,209543.0
2019-10-02 11:30:00,52.94,52.98,52.73,52.93,259890.0,41.4844,41.5157,41.3198,41.4765,259890.0
2019-10-02 12:00:00,52.92,52.93,52.74,52.8,143697.0,41.4687,41.4765,41.3276,41.3747,143697.0
2019-10-02 12:30:00,52.8,52.83,52.61,52.67,112942.0,41.3747,41.3982,41.2258,41.2728,112942.0
2019-10-02 13:00:00,52.67,52.83,52.63,52.81,175701.0,41.2728,41.3982,41.2414,41.3825,175701.0
2019-10-02 13:30:00,52.8,52.81,52.63,52.66,310291.0,41.3747,41.3825,41.2414,41.265,310291.0
2019-10-02 14:00:00,52.65,52.79,52.57,52.72,265331.0,41.2571,41.3668,41.1944,41.312,265331.0
2019-10-02 14:30:00,52.72,52.91,52.7,52.88,248901.0,41.312,41.4609,41.2963,41.4374,248901.0
2019-10-02 15:00:00,52.89,52.97,52.76,52.87,215728.0,41.4452,41.5079,41.3433,41.4295,215728.0
2019-10-02 15:30:00,52.87,53.02,52.7,52.89,812235.0,41.4295,41.5471,41.2963,41.4452,812235.0
2019-10-03 09:30:00,52.72,53.02,52.66,53.0,225199.0,41.312,41.5471,41.265,41.5314,225199.0
2019-10-03 10:00:00,52.98,52.99,52.08,52.5,347321.0,41.5157,41.5235,40.8105,41.1396,347321.0
2019-10-03 10:30:00,52.51,52.73,52.44,52.57,221999.0,41.1474,41.3198,41.0926,41.1944,221999.0
2019-10-03 11:00:00,52.57,53.01,52.53,52.77,231432.0,41.1944,41.5392,41.1631,41.3512,231432.0
2019-10-03 11:30:00,52.77,52.8,52.57,52.63,95245.0,41.3512,41.3747,41.1944,41.2414,95245.0
2019-10-03 12:00:00,52.65,52.76,52.61,52.72,162005.0,41.2571,41.3433,41.2258,41.312,162005.0
2019-10-03 12:30:00,52.72,52.81,52.64,52.79,192717.0,41.312,41.3825,41.2493,41.3668,192717.0
2019-10-03 13:00:00,52.81,52.88,52.79,52.82,136453.0,41.3825,41.4374,41.3668,41.3903,136453.0
2019-10-03 13:30:00,52.82,53.0,52.81,52.92,120334.0,41.3903,41.5314,41.3825,41.4687,120334.0
2019-10-03 14:00:00,52.93,53.03,52.86,53.02,323109.0,41.4765,41.5549,41.4217,41.5471,323109.0
2019-10-03 14:30:00,53.01,53.03,52.91,52.95,171811.0,41.5392,41.5549,41.4609,41.4922,171811.0
2019-10-03 15:00:00,52.96,53.0,52.88,52.95,179706.0,41.5,41.5314,41.4374,41.4922,179706.0
2019-10-03 15:30:00,52.96,53.07,52.77,53.07,691738.0,41.5,41.5862,41.3512,41.5862,691738.0
2019-10-04 09:30:00,53.09,53.3,53.0,53.09,214326.0,41.6019,41.7665,41.5314,41.6019,214326.0
2019-10-04 10:00:00,53.1,53.28,53.08,53.15,150577.0,41.6097,41.7508,41.5941,41.6489,150577.0
2019-10-04 10:30:00,53.15,53.24,53.12,53.18,107710.0,41.6489,41.7195,41.6254,41.6724,107710.0
2019-10-04 11:00:00,53.17,53.4,53.12,53.4,142332.0,41.6646,41.8448,41.6254,41.8448,142332.0
2019-10-04 11:30:00,53.41,53.54,53.4,53.49,111592.0,41.8527,41.9545,41.8448,41.9154,111592.0
2019-10-04 12:00:00,53.49,53.56,53.43,53.53,64113.0,41.9154,41.9702,41.8683,41.9467,64113.0
2019-10-04 12:30:00,53.52,53.53,53.39,53.44,118386.0,41.9389,41.9467,41.837,41.8762,118386.0
2019-10-04 13:00:00,53.45,53.49,53.39,53.46,77237.0,41.884,41.9154,41.837,41.8918,77237.0
2019-10-04 13:30:00,53.46,53.62,53.46,53.54,113803.0,41.8918,42.0172,41.8918,41.9545,113803.0
2019-10-04 14:00:00,53.55,53.66,53.52,53.64,126926.0,41.9624,42.0486,41.9389,42.0329,126926.0
2019-10-04 14:30:00,53.64,53.71,53.61,53.7,162364.0,42.0329,42.0877,42.0094,42.0799,162364.0
2019-10-04 15:00:00,53.7,53.96,53.68,53.94,244335.0,42.0799,42.2837,42.0642,42.268,244335.0
2019-10-04 15:30:00,53.93,54.18,53.91,54.08,819966.0,42.2601,42.456,42.2445,42.3777,819966.0
2019-10-07 09:30:00,53.9,54.05,53.83,53.95,158373.0,42.2366,42.3542,42.1818,42.2758,158373.0
2019-10-07 10:00:00,53.96,54.04,53.9,53.99,80128.0,42.2837,42.3463,42.2366,42.3072,80128.0
2019-10-07 10:30:00,53.99,54.03,53.91,53.96,87935.0,42.3072,42.3385,42.2445,42.2837,87935.0
2019-10-07 11:00:00,53.95,54.1,53.94,54.07,120045.0,42.2758,42.3934,42.268,42.3698,120045.0
2019-10-07 11:30:00,54.06,54.19,54.03,54.15,102912.0,42.362,42.4639,42.3385,42.4325,102912.0
2019-10-07 12:00:00,54.15,54.16,54.08,54.12,98784.0,42.4325,42.4404,42.3777,42.409,98784.0
2019-10-07 12:30:00,54.1,54.12,54.05,54.11,70040.0,42.3934,42.409,42.3542,42.4012,70040.0
2019-10-07 13:00:00,54.1,54.13,53.96,54.0,69198.0,42.3934,42.4169,42.2837,42.315,69198.0
2019-10-07 13:30:00,54.0,54.3,54.0,54.27,137110.0,42.315,42.5501,42.315,42.5266,137110.0
2019-10-07 14:00:00,54.27,54.27,54.04,54.08,109747.0,42.5266,42.5266,42.3463,42.3777,109747.0
2019-10-07 14:30:00,54.08,54.08,53.87,53.92,173352.0,42.3777,42.3777,42.2131,42.2523,173352.0
2019-10-07 15:00:00,53.92,54.12,53.9,54.09,473186.0,42.2523,42.409,42.2366,42.3855,473186.0
2019-10-07 15:30:00,54.09,54.11,53.93,53.95,733360.0,42.3855,42.4012,42.2601,42.2758,733360.0
2019-10-08 09:30:00,53.41,53.41,52.83,52.91,811053.0,41.8527,41.8527,41.3982,41.4609,811053.0
2019-10-08 10:00:00,52.91,52.92,52.51,52.57,900676.0,41.4609,41.4687,41.1474,41.1944,900676.0
2019-10-08 10:30:00,52.57,52.66,52.36,52.63,515886.0,41.1944,41.265,41.0299,41.2414,515886.0
2019-10-08 11:00:00,52.62,52.66,52.36,52.36,372212.0,41.2336,41.265,41.0299,41.0299,372212.0
2019-10-08 11:30:00,52.37,52.41,52.23,52.41,297575.0,41.0377,41.0691,40.928,41.0691,297575.0
2019-10-08 12:00:00,52.41,52.64,52.38,52.6,175943.0,41.0691,41.2493,41.0455,41.2179,175943.0
2019-10-08 12:30:00,52.62,52.82,52.56,52.58,214610.0,41.2336,41.3903,41.1866,41.2023,214610.0
2019-10-08 13:00:00,52.58,52.75,52.52,52.7,382585.0,41.2023,41.3355,41.1553,41.2963,382585.0
2019-10-08 13:30:00,52.7,52.79,52.64,52.64,223219.0,41.2963,41.3668,41.2493,41.2493,223219.0
2019-10-08 14:00:00,52.65,52.67,52.56,52.58,186321.0,41.2571,41.2728,41.1866,41.2023,186321.0
2019-10-08 14:30:00,52.59,52.79,52.46,52.58,402686.0,41.2101,41.3668,41.1082,41.2023,402686.0
2019-10-08 15:00:00,52.57,52.7,52.45,52.57,329691.0,41.1944,41.2963,41.1004,41.1944,329691.0
2019-10-08 15:30:00,52.57,52.67,52.29,52.38,1090442.0,41.1944,41.2728,40.975,41.0455,1090442.0
2019-10-09 09:30:00,52.73,52.79,52.43,52.55,333491.0,41.3198,41.3668,41.0847,41.1788,333491.0
2019-10-09 10:00:00,52.55,52.71,52.52,52.7,148029.0,41.1788,41.3041,41.1553,41.2963,148029.0
2019-10-09 10:30:00,52.7,52.72,52.44,52.48,185803.0,41.2963,41.312,41.0926,41.1239,185803.0
2019-10-09 11:00:00,52.49,52.51,52.3,52.42,163929.0,41.1317,41.1474,40.9829,41.0769,163929.0
2019-10-09 11:30:00,52.43,52.63,52.41,52.54,94372.0,41.0847,41.2414,41.0691,41.1709,94372.0
2019-10-09 12:00:00,52.54,52.64,52.53,52.59,97743.0,41.1709,41.2493,41.1631,41.2101,97743.0
2019-10-09 12:30:00,52.6,52.69,52.57,52.69,135203.0,41.2179,41.2885,41.1944,41.2885,135203.0
2019-10-09 13:00:00,52.69,52.79,52.6,52.63,109323.0,41.2885,41.3668,41.2179,41.2414,109323.0
2019-10-09 13:30:00,52.64,52.69,52.61,52.66,90898.0,41.2493,41.2885,41.2258,41.265,90898.0
2019-10-09 14:00:00,52.66,52.75,52.62,52.73,120653.0,41.265,41.3355,41.2336,41.3198,120653.0
2019-10-09 14:30:00,52.74,52.81,52.69,52.77,95825.0,41.3276,41.3825,41.2885,41.3512,95825.0
2019-10-09 15:00:00,52.77,52.85,52.75,52.78,202336.0,41.3512,41.4138,41.3355,41.359,202336.0
2019-10-09 15:30:00,52.79,52.84,52.57,52.61,637252.0,41.3668,41.406,41.1944,41.2258,637252.0
2019-10-10 09:30:00,52.86,53.39,52.74,53.33,380017.0,41.4217,41.837,41.3276,41.79,380017.0
2019-10-10 10:00:00,53.34,53.35,53.07,53.12,226345.0,41.7978,41.8056,41.5862,41.6254,226345.0
2019-10-10 10:30:00,53.13,53.22,53.03,53.21,198882.0,41.6333,41.7038,41.5549,41.6959,198882.0
2019-10-10 11:00:00,53.22,53.34,53.16,53.31,313443.0,41.7038,41.7978,41.6568,41.7743,313443.0
2019-10-10 11:30:00,53.3,53.42,53.27,53.42,164267.0,41.7665,41.8605,41.743,41.8605,164267.0
2019-10-10 12:00:00,53.42,53.44,53.23,53.26,105497.0,41.8605,41.8762,41.7116,41.7351,105497.0
2019-10-10 12:30:00,53.25,53.29,53.16,53.29,127311.0,41.7273,41.7586,41.6568,41.7586,127311.0
2019-10-10 13:00:00,53.29,53.29,53.11,53.13,88411.0,41.7586,41.7586,41.6176,41.6333,88411.0
2019-10-10 13:30:00,53.13,53.28,53.04,53.23,150864.0,41.6333,41.7508,41.5627,41.7116,150864.0
2019-10-10 14:00:00,53.22,53.26,52.92,53.11,142950.0,41.7038,41.7351,41.4687,41.6176,142950.0
2019-10-10 14:30:00,53.1,53.17,52.97,52.98,241279.0,41.6097,41.6646,41.5079,41.5157,241279.0
2019-10-10 15:00:00,52.98,53.05,52.93,53.03,415060.0,41.5157,41.5706,41.4765,41.5549,415060.0
2019-10-10 15:30:00,53.04,53.15,52.97,53.03,751917.0,41.5627,41.6489,41.5079,41.5549,751917.0
2019-10-11 09:30:00,54.0,54.01,53.65,53.67,447553.0,42.315,42.3228,42.0407,42.0564,447553.0
2019-10-11 10:00:00,53.69,53.87,53.68,53.78,223183.0,42.0721,42.2131,42.0642,42.1426,223183.0
2019-10-11 10:30:00,53.79,53.81,53.69,53.75,232302.0,42.1504,42.1661,42.0721,42.1191,232302.0
2019-10-11 11:00:00,53.75,54.07,53.72,54.04,235984.0,42.1191,42.3698,42.0956,42.3463,235984.0
2019-10-11 11:30:00,54.04,54.12,53.78,53.8,231331.0,42.3463,42.409,42.1426,42.1583,231331.0
2019-10-11 12:00:00,53.8,53.88,53.67,53.88,160409.0,42.1583,42.221,42.0564,42.221,160409.0
2019-10-11 12:30:00,53.89,53.92,53.63,53.86,230347.0,42.2288,42.2523,42.0251,42.2053,230347.0
2019-10-11 13:00:00,53.86,54.02,53.75,53.88,204233.0,42.2053,42.3307,42.1191,42.221,204233.0
2019-10-11 13:30:00,53.89,53.95,53.84,53.86,141346.0,42.2288,42.2758,42.1896,42.2053,141346.0
2019-10-11 14:00:00,53.87,53.92,53.77,53.91,94870.0,42.2131,42.2523,42.1348,42.2445,94870.0
2019-10-11 14:30:00,53.91,53.94,53.87,53.9,170334.0,42.2445,42.268,42.2131,42.2366,170334.0
2019-10-11 15:00:00,53.9,53.92,53.83,53.9,190651.0,42.2366,42.2523,42.1818,42.2366,190651.0
2019-10-11 15:30:00,53.9,53.99,53.42,53.47,1014716.0,42.2366,42.3072,41.8605,41.8997,1014716.0
2019-10-14 09:30:00,53.22,53.4,53.14,53.4,188109.0,41.7038,41.8448,41.6411,41.8448,188109.0
2019-10-14 10:00:00,53.4,53.54,53.32,53.35,177541.0,41.8448,41.9545,41.7821,41.8056,177541.0
2019-10-14 10:30:00,53.35,53.44,53.34,53.39,163137.0,41.8056,41.8762,41.7978,41.837,163137.0
2019-10-14 11:00:00,53.4,53.48,53.32,53.43,169551.0,41.8448,41.9075,41.7821,41.8683,169551.0
2019-10-14 11:30:00,53.42,53.48,53.4,53.44,164319.0,41.8605,41.9075,41.8448,41.8762,164319.0
2019-10-14 12:00:00,53.44,53.46,53.39,53.42,152015.0,41.8762,41.8918,41.837,41.8605,152015.0
2019-10-14 12:30:00,53.41,53.46,53.35,53.38,130882.0,41.8527,41.8918,41.8056,41.8292,130882.0
2019-10-14 13:00:00,53.37,53.39,53.33,53.39,94065.0,41.8213,41.837,41.79,41.837,94065.0
2019-10-14 13:30:00,53.38,53.41,53.34,53.4,96075.0,41.8292,41.8527,41.7978,41.8448,96075.0
2019-10-14 14:00:00,53.4,53.46,53.38,53.41,85951.0,41.8448,41.8918,41.8292,41.8527,85951.0
2019-10-14 14:30:00,53.4,53.41,53.32,53.36,150884.0,41.8448,41.8527,41.7821,41.8135,150884.0
2019-10-14 15:00:00,53.36,53.37,53.27,53.27,233287.0,41.8135,41.8213,41.743,41.743,233287.0
2019-10-14 15:30:00,53.28,53.32,53.17,53.27,632696.0,41.7508,41.7821,41.6646,41.743,632696.0
2019-10-15 09:30:00,53.33,53.54,53.12,53.16,616984.0,41.79,41.9545,41.6254,41.6568,616984.0
2019-10-15 10:00:00,53.15,53.6,53.15,53.57,631815.0,41.6489,42.0016,41.6489,41.978,631815.0
2019-10-15 10:30:00,53.57,53.73,53.54,53.73,696238.0,41.978,42.1034,41.9545,42.1034,696238.0
2019-10-15 11:00:00,53.74,53.8,53.61,53.78,400436.0,42.1113,42.1583,42.0094,42.1426,400436.0
2019-10-15 11:30:00,53.79,53.89,53.77,53.88,462413.0,42.1504,42.2288,42.1348,42.221,462413.0
2019-10-15 12:00:00,53.89,53.99,53.83,53.93,257642.0,42.2288,42.3072,42.1818,42.2601,257642.0
2019-10-15 12:30:00,53.93,53.95,53.85,53.93,209542.0,42.2601,42.2758,42.1975,42.2601,209542.0
2019-10-15 13:00:00,53.93,53.99,53.76,53.77,493681.0,42.2601,42.3072,42.1269,42.1348,493681.0
2019-10-15 13:30:00,53.78,53.83,53.75,53.78,285462.0,42.1426,42.1818,42.1191,42.1426,285462.0
2019-10-15 14:00:00,53.78,54.0,53.74,53.91,310203.0,42.1426,42.315,42.1113,42.2445,310203.0
2019-10-15 14:30:00,53.91,53.94,53.8,53.82,206032.0,42.2445,42.268,42.1583,42.1739,206032.0
2019-10-15 15:00:00,53.82,53.99,53.81,53.99,244190.0,42.1739,42.3072,42.1661,42.3072,244190.0
2019-10-15 15:30:00,54.0,54.01,53.72,53.76,1387300.0,42.315,42.3228,42.0956,42.1269,1387300.0
2019-10-16 09:30:00,54.85,55.46,54.28,55.25,939258.0,42.9811,43.4591,42.5344,43.2945,939258.0
2019-10-16 10:00:00,55.24,55.38,55.06,55.36,655697.0,43.2867,43.3964,43.1456,43.3807,655697.0
2019-10-16 10:30:00,55.36,55.38,54.91,54.94,349731.0,43.3807,43.3964,43.0281,43.0516,349731.0
2019-10-16 11:00:00,54.94,54.99,54.74,54.82,351077.0,43.0516,43.0908,42.8949,42.9576,351077.0
2019-10-16 11:30:00,54.81,54.88,54.65,54.84,230731.0,42.9497,43.0046,42.8243,42.9732,230731.0
2019-10-16 12:00:00,54.85,54.85,54.63,54.66,252926.0,42.9811,42.9811,42.8087,42.8322,252926.0
2019-10-16 12:30:00,54.66,54.66,54.44,54.48,343347.0,42.8322,42.8322,42.6598,42.6911,343347.0
2019-10-16 13:00:00,54.47,54.59,54.45,54.57,282399.0,42.6833,42.7773,42.6676,42.7617,282399.0
2019-10-16 13:30:00,54.57,54.63,54.53,54.59,164018.0,42.7617,42.8087,42.7303,42.7773,164018.0
2019-10-16 14:00:00,54.59,54.75,54.53,54.73,212650.0,42.7773,42.9027,42.7303,42.887,212650.0
2019-10-16 14:30:00,54.73,54.84,54.73,54.76,295246.0,42.887,42.9732,42.887,42.9105,295246.0
2019-10-16 15:00:00,54.75,54.76,54.52,54.65,532369.0,42.9027,42.9105,42.7225,42.8243,532369.0
2019-10-16 15:30:00,54.65,54.74,54.45,54.58,1521178.0,42.8243,42.8949,42.6676,42.7695,1521178.0
2019-10-17 09:30:00,54.8,55.17,54.55,55.07,519540.0,42.9419,43.2318,42.746,43.1535,519540.0
2019-10-17 10:00:00,55.08,55.09,54.91,54.95,432974.0,43.1613,43.1691,43.0281,43.0594,432974.0
2019-10-17 10:30:00,54.95,54.96,54.65,54.73,232913.0,43.0594,43.0673,42.8243,42.887,232913.0
2019-10-17 11:00:00,54.73,54.87,54.62,54.81,274661.0,42.887,42.9967,42.8008,42.9497,274661.0
2019-10-17 11:30:00,54.81,54.81,54.51,54.52,178181.0,42.9497,42.9497,42.7146,42.7225,178181.0
2019-10-17 12:00:00,54.52,54.6,54.44,54.58,149927.0,42.7225,42.7852,42.6598,42.7695,149927.0
2019-10-17 12:30:00,54.59,54.72,54.55,54.7,225364.0,42.7773,42.8792,42.746,42.8635,225364.0
2019-10-17 13:00:00,54.71,54.75,54.65,54.65,167920.0,42.8714,42.9027,42.8243,42.8243,167920.0
2019-10-17 13:30:00,54.66,54.83,54.65,54.76,275447.0,42.8322,42.9654,42.8243,42.9105,275447.0
2019-10-17 14:00:00,54.76,54.86,54.65,54.86,267527.0,42.9105,42.9889,42.8243,42.9889,267527.0
2019-10-17 14:30:00,54.85,54.94,54.74,54.93,259410.0,42.9811,43.0516,42.8949,43.0438,259410.0
2019-10-17 15:00:00,54.93,55.0,54.9,54.93,235815.0,43.0438,43.0986,43.0202,43.0438,235815.0
2019-10-17 15:30:00,54.93,54.94,54.71,54.72,610384.0,43.0438,43.0516,42.8714,42.8792,610384.0
2019-10-18 09:30:00,54.8,54.96,54.58,54.89,856462.0,42.9419,43.0673,42.7695,43.0124,856462.0
2019-10-18 10:00:00,54.89,54.89,54.67,54.74,301729.0,43.0124,43.0124,42.84,42.8949,301729.0
2019-10-18 10:30:00,54.74,54.91,54.69,54.85,274497.0,42.8949,43.0281,42.8557,42.9811,274497.0
2019-10-18 11:00:00,54.85,55.0,54.81,54.9,222584.0,42.9811,43.0986,42.9497,43.0202,222584.0
2019-10-18 11:30:00,54.9,55.04,54.87,54.98,215801.0,43.0202,43.13,42.9967,43.0829,215801.0
2019-10-18 12:00:00,54.98,55.06,54.9,55.03,286911.0,43.0829,43.1456,43.0202,43.1221,286911.0
2019-10-18 12:30:00,55.03,55.14,54.96,55.1,243775.0,43.1221,43.2083,43.0673,43.177,243775.0
2019-10-18 13:00:00,55.1,55.17,55.08,55.1,191933.0,43.177,43.2318,43.1613,43.177,191933.0
2019-10-18 13:30:00,55.1,55.24,55.09,55.23,210860.0,43.177,43.2867,43.1691,43.2788,210860.0
2019-10-18 14:00:00,55.23,55.26,55.16,55.24,263303.0,43.2788,43.3023,43.224,43.2867,263303.0
2019-10-18 14:30:00,55.23,55.25,55.07,55.09,233814.0,43.2788,43.2945,43.1535,43.1691,233814.0
2019-10-18 15:00:00,55.09,55.15,55.03,55.08,378701.0,43.1691,43.2161,43.1221,43.1613,378701.0
2019-10-18 15:30:00,55.08,55.21,55.04,55.05,906047.0,43.1613,43.2632,43.13,43.1378,906047.0
2019-10-21 09:30:00,55.71,56.15,55.61,55.97,359419.0,43.655,43.9998,43.5766,43.8587,359419.0
2019-10-21 10:00:00,55.97,56.09,55.97,56.02,252241.0,43.8587,43.9527,43.8587,43.8979,252241.0
2019-10-21 10:30:00,56.02,56.08,55.94,56.08,296522.0,43.8979,43.9449,43.8352,43.9449,296522.0
2019-10-21 11:00:00,56.09,56.17,56.02,56.16,219035.0,43.9527,44.0154,43.8979,44.0076,219035.0
2019-10-21 11:30:00,56.16,56.19,56.12,56.19,181814.0,44.0076,44.0311,43.9763,44.0311,181814.0
2019-10-21 12:00:00,56.2,56.2,56.06,56.13,163950.0,44.0389,44.0389,43.9292,43.9841,163950.0
2019-10-21 12:30:00,56.14,56.16,56.09,56.14,136820.0,43.9919,44.0076,43.9527,43.9919,136820.0
2019-10-21 13:00:00,56.14,56.17,55.98,55.99,216364.0,43.9919,44.0154,43.8665,43.8744,216364.0
2019-10-21 13:30:00,55.99,56.01,55.92,55.97,129784.0,43.8744,43.8901,43.8195,43.8587,129784.0
2019-10-21 14:00:00,55.97,56.06,55.96,56.05,164697.0,43.8587,43.9292,43.8509,43.9214,164697.0
2019-10-21 14:30:00,56.05,56.24,56.05,56.16,254293.0,43.9214,44.0703,43.9214,44.0076,254293.0
2019-10-21 15:00:00,56.16,56.23,56.14,56.23,302500.0,44.0076,44.0624,43.9919,44.0624,302500.0
2019-10-21 15:30:00,56.22,56.34,56.18,56.19,837036.0,44.0546,44.1486,44.0233,44.0311,837036.0
2019-10-22 09:30:00,56.1,56.34,56.02,56.34,339920.0,43.9606,44.1486,43.8979,44.1486,339920.0
2019-10-22 10:00:00,56.33,56.43,56.28,56.43,244935.0,44.1408,44.2192,44.1016,44.2192,244935.0
2019-10-22 10:30:00,56.43,56.63,56.35,56.63,295953.0,44.2192,44.3759,44.1565,44.3759,295953.0
2019-10-22 11:00:00,56.63,56.77,56.61,56.69,252819.0,44.3759,44.4856,44.3602,44.4229,252819.0
2019-10-22 11:30:00,56.7,56.71,56.6,56.7,250351.0,44.4307,44.4386,44.3524,44.4307,250351.0
2019-10-22 12:00:00,56.7,56.9,56.69,56.88,284001.0,44.4307,44.5875,44.4229,44.5718,284001.0
2019-10-22 12:30:00,56.89,56.89,56.74,56.76,184782.0,44.5796,44.5796,44.4621,44.4778,184782.0
2019-10-22 13:00:00,56.76,56.77,56.66,56.68,206355.0,44.4778,44.4856,44.3994,44.4151,206355.0
2019-10-22 13:30:00,56.68,56.91,56.68,56.9,349198.0,44.4151,44.5953,44.4151,44.5875,349198.0
2019-10-22 14:00:00,56.9,57.05,56.85,56.98,414967.0,44.5875,44.705,44.5483,44.6502,414967.0
2019-10-22 14:30:00,56.98,56.99,56.77,56.89,463825.0,44.6502,44.658,44.4856,44.5796,463825.0
2019-10-22 15:00:00,56.9,56.91,56.62,56.73,465081.0,44.5875,44.5953,44.3681,44.4543,465081.0
2019-10-22 15:30:00,56.73,56.81,56.61,56.66,947551.0,44.4543,44.5169,44.3602,44.3994,947551.0
2019-10-23 09:30:00,56.5,56.85,56.41,56.54,314051.0,44.274,44.5483,44.2035,44.3054,314051.0
2019-10-23 10:00:00,56.54,56.56,56.33,56.52,223988.0,44.3054,44.321,44.1408,44.2897,223988.0
2019-10-23 10:30:00,56.52,56.62,56.49,56.54,274816.0,44.2897,44.3681,44.2662,44.3054,274816.0
2019-10-23 11:00:00,56.54,56.58,56.47,56.53,184876.0,44.3054,44.3367,44.2505,44.2975,184876.0
2019-10-23 11:30:00,56.53,56.62,56.49,56.59,175679.0,44.2975,44.3681,44.2662,44.3445,175679.0
2019-10-23 12:00:00,56.59,56.64,56.52,56.54,231890.0,44.3445,44.3837,44.2897,44.3054,231890.0
2019-10-23 12:30:00,56.54,56.59,56.44,56.54,229214.0,44.3054,44.3445,44.227,44.3054,229214.0
2019-10-23 13:00:00,56.53,56.56,56.43,56.46,162236.0,44.2975,44.321,44.2192,44.2427,162236.0
2019-10-23 13:30:00,56.46,56.48,56.38,56.46,211284.0,44.2427,44.2584,44.18,44.2427,211284.0
2019-10-23 14:00:00,56.45,56.57,56.43,56.52,177297.0,44.2348,44.3289,44.2192,44.2897,177297.0
2019-10-23 14:30:00,56.52,56.6,56.51,56.57,170839.0,44.2897,44.3524,44.2819,44.3289,170839.0
2019-10-23 15:00:00,56.57,56.63,56.54,56.61,228585.0,44.3289,44.3759,44.3054,44.3602,228585.0
2019-10-23 15:30:00,56.6,56.63,56.53,56.58,845887.0,44.3524,44.3759,44.2975,44.3367,845887.0
2019-10-24 09:30:00,56.56,56.72,56.25,56.29,365751.0,44.321,44.4464,44.0781,44.1095,365751.0
2019-10-24 10:00:00,56.3,56.31,56.07,56.19,262799.0,44.1173,44.1251,43.9371,44.0311,262799.0
2019-10-24 10:30:00,56.19,56.29,56.12,56.21,209626.0,44.0311,44.1095,43.9763,44.0468,209626.0
2019-10-24 11:00:00,56.21,56.3,56.2,56.29,328172.0,44.0468,44.1173,44.0389,44.1095,328172.0
2019-10-24 11:30:00,56.29,56.37,56.16,56.3,265128.0,44.1095,44.1722,44.0076,44.1173,265128.0
2019-10-24 12:00:00,56.31,56.32,56.09,56.2,182850.0,44.1251,44.133,43.9527,44.0389,182850.0
2019-10-24 12:30:00,56.19,56.32,56.18,56.23,141795.0,44.0311,44.133,44.0233,44.0624,141795.0
2019-10-24 13:00:00,56.23,56.27,56.18,56.26,139626.0,44.0624,44.0938,44.0233,44.086,139626.0
2019-10-24 13:30:00,56.26,56.27,56.16,56.27,176967.0,44.086,44.0938,44.0076,44.0938,176967.0
2019-10-24 14:00:00,56.26,56.31,56.23,56.3,176005.0,44.086,44.1251,44.0624,44.1173,176005.0
2019-10-24 14:30:00,56.3,56.45,56.29,56.35,199740.0,44.1173,44.2348,44.1095,44.1565,199740.0
2019-10-24 15:00:00,56.34,56.4,56.31,56.36,254552.0,44.1486,44.1957,44.1251,44.1643,254552.0
2019-10-24 15:30:00,56.36,56.39,56.24,56.3,894471.0,44.1643,44.1878,44.0703,44.1173,894471.0
2019-10-25 09:30:00,56.25,56.75,56.25,56.38,266776.0,44.0781,44.4699,44.0781,44.18,266776.0
2019-10-25 10:00:00,56.39,56.48,56.3,56.46,231329.0,44.1878,44.2584,44.1173,44.2427,231329.0
2019-10-25 10:30:00,56.47,56.67,56.43,56.64,209102.0,44.2505,44.4072,44.2192,44.3837,209102.0
2019-10-25 11:00:00,56.65,56.81,56.59,56.81,238315.0,44.3916,44.5169,44.3445,44.5169,238315.0
2019-10-25 11:30:00,56.81,56.89,56.72,56.86,149712.0,44.5169,44.5796,44.4464,44.5561,149712.0
2019-10-25 12:00:00,56.87,56.89,56.77,56.88,120814.0,44.564,44.5796,44.4856,44.5718,120814.0
2019-10-25 12:30:00,56.87,56.94,56.86,56.93,121804.0,44.564,44.6188,44.5561,44.611,121804.0
2019-10-25 13:00:00,56.93,56.97,56.88,56.92,119472.0,44.611,44.6423,44.5718,44.6031,119472.0
2019-10-25 13:30:00,56.92,56.93,56.83,56.89,101313.0,44.6031,44.611,44.5326,44.5796,101313.0
2019-10-25 14:00:00,56.88,56.92,56.83,56.87,202630.0,44.5718,44.6031,44.5326,44.564,202630.0
2019-10-25 14:30:00,56.87,56.95,56.79,56.93,181692.0,44.564,44.6266,44.5013,44.611,181692.0
2019-10-25 15:00:00,56.92,57.05,56.88,56.98,267598.0,44.6031,44.705,44.5718,44.6502,267598.0
2019-10-25 15:30:00,56.98,57.01,56.72,56.72,702891.0,44.6502,44.6737,44.4464,44.4464,702891.0
2019-10-28 09:30:00,57.02,57.23,56.81,57.09,332309.0,44.6815,44.8461,44.5169,44.7364,332309.0
2019-10-28 10:00:00,57.1,57.18,57.05,57.13,190165.0,44.7442,44.8069,44.705,44.7677,190165.0
2019-10-28 10:30:00,57.13,57.2,56.99,57.04,178765.0,44.7677,44.8226,44.658,44.6972,178765.0
2019-10-28 11:00:00,57.04,57.17,57.03,57.17,173683.0,44.6972,44.799,44.6893,44.799,173683.0
2019-10-28 11:30:00,57.16,57.3,57.16,57.28,208826.0,44.7912,44.9009,44.7912,44.8852,208826.0
2019-10-28 12:00:00,57.29,57.33,57.24,57.28,150737.0,44.8931,44.9244,44.8539,44.8852,150737.0
2019-10-28 12:30:00,57.27,57.27,57.05,57.06,149962.0,44.8774,44.8774,44.705,44.7128,149962.0
2019-10-28 13:00:00,57.07,57.15,57.01,57.04,135114.0,44.7207,44.7834,44.6737,44.6972,135114.0
2019-10-28 13:30:00,57.04,57.1,56.99,57.07,293334.0,44.6972,44.7442,44.658,44.7207,293334.0
2019-10-28 14:00:00,57.06,57.18,57.05,57.12,319657.0,44.7128,44.8069,44.705,44.7599,319657.0
2019-10-28 14:30:00,57.12,57.21,57.11,57.13,208255.0,44.7599,44.8304,44.752,44.7677,208255.0
2019-10-28 15:00:00,57.14,57.21,57.1,57.18,323355.0,44.7755,44.8304,44.7442,44.8069,323355.0
2019-10-28 15:30:00,57.17,57.18,57.01,57.02,808236.0,44.799,44.8069,44.6737,44.6815,808236.0
2019-10-29 09:30:00,56.9,57.46,56.74,57.43,353232.0,44.5875,45.0263,44.4621,45.0028,353232.0
2019-10-29 10:00:00,57.42,57.58,57.39,57.53,302910.0,44.9949,45.1203,44.9714,45.0811,302910.0
2019-10-29 10:30:00,57.53,57.67,57.53,57.6,305759.0,45.0811,45.1908,45.0811,45.136,305759.0
2019-10-29 11:00:00,57.6,57.71,57.57,57.68,250487.0,45.136,45.2222,45.1125,45.1987,250487.0
2019-10-29 11:30:00,57.68,57.7,57.39,57.42,229555.0,45.1987,45.2144,44.9714,44.9949,229555.0
2019-10-29 12:00:00,57.42,57.52,57.36,57.51,225930.0,44.9949,45.0733,44.9479,45.0655,225930.0
2019-10-29 12:30:00,57.52,57.53,57.45,57.46,128609.0,45.0733,45.0811,45.0185,45.0263,128609.0
2019-10-29 13:00:00,57.47,57.51,57.44,57.47,102547.0,45.0341,45.0655,45.0106,45.0341,102547.0
2019-10-29 13:30:00,57.46,57.49,57.38,57.44,185045.0,45.0263,45.0498,44.9636,45.0106,185045.0
2019-10-29 14:00:00,57.44,57.46,57.37,57.45,156972.0,45.0106,45.0263,44.9558,45.0185,156972.0
2019-10-29 14:30:00,57.44,57.47,57.27,57.3,161482.0,45.0106,45.0341,44.8774,44.9009,161482.0
2019-10-29 15:00:00,57.3,57.43,57.29,57.38,207748.0,44.9009,45.0028,44.8931,44.9636,207748.0
2019-10-29 15:30:00,57.39,57.44,57.34,57.34,563644.0,44.9714,45.0106,44.9323,44.9323,563644.0
2019-10-30 09:30:00,57.22,57.29,57.08,57.25,258102.0,44.8382,44.8931,44.7285,44.8617,258102.0
2019-10-30 10:00:00,57.25,57.25,57.01,57.19,326427.0,44.8617,44.8617,44.6737,44.8147,326427.0
2019-10-30 10:30:00,57.19,57.31,57.07,57.24,178638.0,44.8147,44.9087,44.7207,44.8539,178638.0
2019-10-30 11:00:00,57.23,57.33,57.19,57.23,189602.0,44.8461,44.9244,44.8147,44.8461,189602.0
2019-10-30 11:30:00,57.24,57.28,57.16,57.24,197256.0,44.8539,44.8852,44.7912,44.8539,197256.0
2019-10-30 12:00:00,57.23,57.28,57.21,57.22,136191.0,44.8461,44.8852,44.8304,44.8382,136191.0
2019-10-30 12:30:00,57.22,57.3,57.21,57.27,154115.0,44.8382,44.9009,44.8304,44.8774,154115.0
2019-10-30 13:00:00,57.26,57.3,57.11,57.12,138541.0,44.8696,44.9009,44.752,44.7599,138541.0
2019-10-30 13:30:00,57.12,57.16,57.01,57.02,293409.0,44.7599,44.7912,44.6737,44.6815,293409.0
2019-10-30 14:00:00,57.02,57.26,56.99,57.23,260343.0,44.6815,44.8696,44.658,44.8461,260343.0
2019-10-30 14:30:00,57.22,57.38,57.15,57.27,468891.0,44.8382,44.9636,44.7834,44.8774,468891.0
2019-10-30 15:00:00,57.27,57.28,57.07,57.15,427258.0,44.8774,44.8852,44.7207,44.7834,427258.0
2019-10-30 15:30:00,57.15,57.16,57.04,57.12,684445.0,44.7834,44.7912,44.6972,44.7599,684445.0
2019-10-31 09:30:00,56.81,57.1,56.62,56.76,352588.0,44.5169,44.7442,44.3681,44.4778,352588.0
2019-10-31 10:00:00,56.75,56.8,56.55,56.57,346863.0,44.4699,44.5091,44.3132,44.3289,346863.0
2019-10-31 10:30:00,56.57,56.77,56.44,56.77,311180.0,44.3289,44.4856,44.227,44.4856,311180.0
2019-10-31 11:00:00,56.77,56.8,56.64,56.65,221528.0,44.4856,44.5091,44.3837,44.3916,221528.0
2019-10-31 11:30:00,56.64,56.75,56.57,56.63,176972.0,44.3837,44.4699,44.3289,44.3759,176972.0
2019-10-31 12:00:00,56.64,56.67,56.46,56.53,154628.0,44.3837,44.4072,44.2427,44.2975,154628.0
2019-10-31 12:30:00,56.53,56.54,56.35,56.44,185292.0,44.2975,44.3054,44.1565,44.227,185292.0
2019-10-31 13:00:00,56.44,56.59,56.42,56.59,115938.0,44.227,44.3445,44.2113,44.3445,115938.0
2019-10-31 13:30:00,56.59,56.63,56.51,56.56,137474.0,44.3445,44.3759,44.2819,44.321,137474.0
2019-10-31 14:00:00,56.56,56.68,56.48,56.67,140764.0,44.321,44.4151,44.2584,44.4072,140764.0
2019-10-31 14:30:00,56.67,56.76,56.64,56.73,215860.0,44.4072,44.4778,44.3837,44.4543,215860.0
2019-10-31 15:00:00,56.73,56.88,56.68,56.8,366771.0,44.4543,44.5718,44.4151,44.5091,366771.0
2019-10-31 15:30:00,56.81,57.04,56.79,57.02,685712.0,44.5169,44.6972,44.5013,44.6815,685712.0
2019-11-01 09:30:00,57.55,57.66,57.38,57.54,321481.0,45.0968,45.183,44.9636,45.089,321481.0
2019-11-01 10:00:00,57.54,57.83,57.4,57.77,291214.0,45.089,45.3162,44.9793,45.2692,291214.0
2019-11-01 10:30:00,57.77,57.91,57.76,57.9,198695.0,45.2692,45.3789,45.2614,45.3711,198695.0
2019-11-01 11:00:00,57.9,57.94,57.83,57.86,219358.0,45.3711,45.4024,45.3162,45.3397,219358.0
2019-11-01 11:30:00,57.86,57.92,57.81,57.83,289497.0,45.3397,45.3868,45.3006,45.3162,289497.0
2019-11-01 12:00:00,57.82,57.91,57.78,57.79,233730.0,45.3084,45.3789,45.277,45.2849,233730.0
2019-11-01 12:30:00,57.79,57.81,57.62,57.65,302830.0,45.2849,45.3006,45.1517,45.1752,302830.0
2019-11-01 13:00:00,57.64,57.69,57.58,57.64,314727.0,45.1673,45.2065,45.1203,45.1673,314727.0
2019-11-01 13:30:00,57.64,57.75,57.63,57.75,202937.0,45.1673,45.2535,45.1595,45.2535,202937.0
2019-11-01 14:00:00,57.75,57.76,57.69,57.75,242951.0,45.2535,45.2614,45.2065,45.2535,242951.0
2019-11-01 14:30:00,57.74,57.76,57.64,57.66,228942.0,45.2457,45.2614,45.1673,45.183,228942.0
2019-11-01 15:00:00,57.66,57.67,57.56,57.66,269445.0,45.183,45.1908,45.1047,45.183,269445.0
2019-11-01 15:30:00,57.66,57.73,57.56,57.59,817427.0,45.183,45.2379,45.1047,45.1282,817427.0
2019-11-04 09:30:00,58.0,58.19,57.93,58.13,561942.0,45.4494,45.5983,45.3946,45.5513,561942.0
2019-11-04 10:00:00,58.14,58.15,57.97,58.08,349928.0,45.5591,45.567,45.4259,45.5121,349928.0
2019-11-04 10:30:00,58.08,58.12,58.03,58.1,417307.0,45.5121,45.5435,45.4729,45.5278,417307.0
2019-11-04 11:00:00,58.09,58.18,58.07,58.1,321263.0,45.52,45.5905,45.5043,45.5278,321263.0
2019-11-04 11:30:00,58.1,58.12,58.04,58.07,231627.0,45.5278,45.5435,45.4808,45.5043,231627.0
2019-11-04 12:00:00,58.07,58.11,58.01,58.05,147790.0,45.5043,45.5356,45.4573,45.4886,147790.0
2019-11-04 12:30:00,58.05,58.16,58.03,58.14,150432.0,45.4886,45.5748,45.4729,45.5591,150432.0
2019-11-04 13:00:00,58.14,58.16,58.04,58.14,450106.0,45.5591,45.5748,45.4808,45.5591,450106.0
2019-11-04 13:30:00,58.14,58.19,58.09,58.18,304361.0,45.5591,45.5983,45.52,45.5905,304361.0
2019-11-04 14:00:00,58.19,58.24,58.11,58.12,300235.0,45.5983,45.6375,45.5356,45.5435,300235.0
2019-11-04 14:30:00,58.13,58.14,57.99,57.99,297464.0,45.5513,45.5591,45.4416,45.4416,297464.0
2019-11-04 15:00:00,57.99,58.04,57.91,58.01,447980.0,45.4416,45.4808,45.3789,45.4573,447980.0
2019-11-04 15:30:00,58.01,58.19,57.98,58.16,738225.0,45.4573,45.5983,45.4338,45.5748,738225.0
2019-11-05 09:30:00,58.4,58.64,58.25,58.49,463895.0,45.7629,45.951,45.6453,45.8334,463895.0
2019-11-05 10:00:00,58.51,58.68,58.49,58.6,399924.0,45.8491,45.9823,45.8334,45.9196,399924.0
2019-11-05 10:30:00,58.61,58.72,58.55,58.71,324295.0,45.9274,46.0136,45.8804,46.0058,324295.0
2019-11-05 11:00:00,58.72,58.88,58.7,58.79,302671.0,46.0136,46.139,45.998,46.0685,302671.0
2019-11-05 11:30:00,58.79,58.81,58.52,58.56,287378.0,46.0685,46.0842,45.8569,45.8883,287378.0
2019-11-05 12:00:00,58.56,58.61,58.48,58.55,231069.0,45.8883,45.9274,45.8256,45.8804,231069.0
2019-11-05 12:30:00,58.55,58.69,58.54,58.69,195329.0,45.8804,45.9901,45.8726,45.9901,195329.0
2019-11-05 13:00:00,58.69,58.78,58.66,58.72,237799.0,45.9901,46.0607,45.9666,46.0136,237799.0
2019-11-05 13:30:00,58.72,58.75,58.64,58.74,350571.0,46.0136,46.0371,45.951,46.0293,350571.0
2019-11-05 14:00:00,58.74,58.75,58.65,58.74,254672.0,46.0293,46.0371,45.9588,46.0293,254672.0
2019-11-05 14:30:00,58.74,58.75,58.64,58.74,327474.0,46.0293,46.0371,45.951,46.0293,327474.0
2019-11-05 15:00:00,58.73,58.73,58.53,58.63,413136.0,46.0215,46.0215,45.8648,45.9431,413136.0
2019-11-05 15:30:00,58.63,58.72,58.53,58.6,770089.0,45.9431,46.0136,45.8648,45.9196,770089.0
2019-11-06 09:30:00,58.5,58.72,58.32,58.71,529326.0,45.8412,46.0136,45.7002,46.0058,529326.0
2019-11-06 10:00:00,58.71,58.78,58.6,58.7,364492.0,46.0058,46.0607,45.9196,45.998,364492.0
2019-11-06 10:30:00,58.7,58.8,58.64,58.75,224497.0,45.998,46.0763,45.951,46.0371,224497.0
2019-11-06 11:00:00,58.76,58.84,58.67,58.75,192645.0,46.045,46.1077,45.9745,46.0371,192645.0
2019-11-06 11:30:00,58.74,58.81,58.46,58.56,299565.0,46.0293,46.0842,45.8099,45.8883,299565.0
2019-11-06 12:00:00,58.56,58.6,58.47,58.48,154306.0,45.8883,45.9196,45.8177,45.8256,154306.0
2019-11-06 12:30:00,58.48,58.53,58.4,58.53,221758.0,45.8256,45.8648,45.7629,45.8648,221758.0
2019-11-06 13:00:00,58.52,58.59,58.43,58.57,140324.0,45.8569,45.9118,45.7864,45.8961,140324.0
2019-11-06 13:30:00,58.57,58.69,58.53,58.66,147917.0,45.8961,45.9901,45.8648,45.9666,147917.0
2019-11-06 14:00:00,58.67,58.74,58.63,58.7,160766.0,45.9745,46.0293,45.9431,45.998,160766.0
2019-11-06 14:30:00,58.7,58.75,58.65,58.73,164011.0,45.998,46.0371,45.9588,46.0215,164011.0
2019-11-06 15:00:00,58.73,58.79,58.66,58.74,227886.0,46.0215,46.0685,45.9666,46.0293,227886.0
2019-11-06 15:30:00,58.75,58.78,58.64,58.77,634579.0,46.0371,46.0607,45.951,46.0528,634579.0
2019-11-07 09:30:00,59.23,59.47,59.12,59.4,368924.0,46.4133,46.6013,46.3271,46.5465,368924.0
2019-11-07 10:00:00,59.4,59.41,59.26,59.38,253965.0,46.5465,46.5543,46.4368,46.5308,253965.0
2019-11-07 10:30:00,59.38,59.62,59.36,59.62,243422.0,46.5308,46.7189,46.5152,46.7189,243422.0
2019-11-07 11:00:00,59.61,59.64,59.49,59.61,187638.0,46.7111,46.7346,46.617,46.7111,187638.0
2019-11-07 11:30:00,59.62,59.71,59.53,59.7,216627.0,46.7189,46.7894,46.6484,46.7816,216627.0
2019-11-07 12:00:00,59.71,59.71,59.55,59.67,134715.0,46.7894,46.7894,46.664,46.7581,134715.0
2019-11-07 12:30:00,59.68,59.7,59.62,59.68,168408.0,46.7659,46.7816,46.7189,46.7659,168408.0
2019-11-07 13:00:00,59.68,59.68,59.38,59.43,232735.0,46.7659,46.7659,46.5308,46.57,232735.0
2019-11-07 13:30:00,59.43,59.45,59.28,59.32,163936.0,46.57,46.5857,46.4525,46.4838,163936.0
2019-11-07 14:00:00,59.33,59.43,59.29,59.3,197235.0,46.4916,46.57,46.4603,46.4681,197235.0
2019-11-07 14:30:00,59.3,59.31,58.98,59.11,325131.0,46.4681,46.476,46.2174,46.3192,325131.0
2019-11-07 15:00:00,59.12,59.21,59.02,59.09,211227.0,46.3271,46.3976,46.2487,46.3036,211227.0
2019-11-07 15:30:00,59.09,59.16,59.02,59.12,508695.0,46.3036,46.3584,46.2487,46.3271,508695.0
2019-11-08 09:30:00,59.01,59.05,58.59,58.62,307675.0,46.2409,46.2722,45.9118,45.9353,307675.0
2019-11-08 10:00:00,58.61,58.87,58.58,58.73,225803.0,45.9274,46.1312,45.9039,46.0215,225803.0
2019-11-08 10:30:00,58.73,58.75,58.55,58.57,192502.0,46.0215,46.0371,45.8804,45.8961,192502.0
2019-11-08 11:00:00,58.57,58.73,58.56,58.69,149398.0,45.8961,46.0215,45.8883,45.9901,149398.0
2019-11-08 11:30:00,58.7,58.84,58.68,58.81,122435.0,45.998,46.1077,45.9823,46.0842,122435.0
2019-11-08 12:00:00,58.81,58.88,58.77,58.86,66828.0,46.0842,46.139,46.0528,46.1233,66828.0
2019-11-08 12:30:00,58.86,58.92,58.82,58.92,93320.0,46.1233,46.1704,46.092,46.1704,93320.0
2019-11-08 13:00:00,58.92,58.96,58.86,58.93,138554.0,46.1704,46.2017,46.1233,46.1782,138554.0
2019-11-08 13:30:00,58.93,58.94,58.78,58.79,144767.0,46.1782,46.186,46.0607,46.0685,144767.0
2019-11-08 14:00:00,58.79,58.82,58.61,58.62,91792.0,46.0685,46.092,45.9274,45.9353,91792.0
2019-11-08 14:30:00,58.61,58.7,58.6,58.68,109385.0,45.9274,45.998,45.9196,45.9823,109385.0
2019-11-08 15:00:00,58.68,58.76,58.65,58.75,145566.0,45.9823,46.045,45.9588,46.0371,145566.0
2019-11-08 15:30:00,58.75,58.91,58.74,58.9,503639.0,46.0371,46.1625,46.0293,46.1547,503639.0
2019-11-11 09:30:00,58.5,58.83,58.39,58.81,168109.0,45.8412,46.0998,45.755,46.0842,168109.0
2019-11-11 10:00:00,58.81,58.94,58.77,58.81,108307.0,46.0842,46.186,46.0528,46.0842,108307.0
2019-11-11 10:30:00,58.81,58.81,58.75,58.76,56243.0,46.0842,46.0842,46.0371,46.045,56243.0
2019-11-11 11:00:00,58.76,58.81,58.6,58.61,68172.0,46.045,46.0842,45.9196,45.9274,68172.0
2019-11-11 11:30:00,58.62,58.7,58.56,58.7,66143.0,45.9353,45.998,45.8883,45.998,66143.0
2019-11-11 12:00:00,58.69,58.77,58.67,58.77,40888.0,45.9901,46.0528,45.9745,46.0528,40888.0
2019-11-11 12:30:00,58.77,58.77,58.63,58.65,54096.0,46.0528,46.0528,45.9431,45.9588,54096.0
2019-11-11 13:00:00,58.65,58.68,58.61,58.65,48205.0,45.9588,45.9823,45.9274,45.9588,48205.0
2019-11-11 13:30:00,58.65,58.67,58.62,58.67,65763.0,45.9588,45.9745,45.9353,45.9745,65763.0
2019-11-11 14:00:00,58.67,58.72,58.65,58.65,53242.0,45.9745,46.0136,45.9588,45.9588,53242.0
2019-11-11 14:30:00,58.66,58.68,58.59,58.6,132536.0,45.9666,45.9823,45.9118,45.9196,132536.0
2019-11-11 15:00:00,58.6,58.65,58.56,58.56,129848.0,45.9196,45.9588,45.8883,45.8883,129848.0
2019-11-11 15:30:00,58.57,58.65,58.52,58.65,234436.0,45.8961,45.9588,45.8569,45.9588,234436.0
2019-11-12 09:30:00,58.6,58.78,58.38,58.75,146498.0,45.9196,46.0607,45.7472,46.0371,146498.0
2019-11-12 10:00:00,58.75,58.85,58.66,58.72,135162.0,46.0371,46.1155,45.9666,46.0136,135162.0
2019-11-12 10:30:00,58.71,58.84,58.67,58.67,93975.0,46.0058,46.1077,45.9745,45.9745,93975.0
2019-11-12 11:00:00,58.68,58.79,58.63,58.66,83195.0,45.9823,46.0685,45.9431,45.9666,83195.0
2019-11-12 11:30:00,58.66,58.79,58.66,58.73,112524.0,45.9666,46.0685,45.9666,46.0215,112524.0
2019-11-12 12:00:00,58.73,58.76,58.61,58.64,70447.0,46.0215,46.045,45.9274,45.951,70447.0
2019-11-12 12:30:00,58.64,58.66,58.52,58.63,103079.0,45.951,45.9666,45.8569,45.9431,103079.0
2019-11-12 13:00:00,58.63,58.65,58.54,58.55,83414.0,45.9431,45.9588,45.8726,45.8804,83414.0
2019-11-12 13:30:00,58.55,58.75,58.54,58.74,115760.0,45.8804,46.0371,45.8726,46.0293,115760.0
2019-11-12 14:00:00,58.73,58.74,58.51,58.55,152135.0,46.0215,46.0293,45.8491,45.8804,152135.0
2019-11-12 14:30:00,58.55,58.57,58.4,58.43,134682.0,45.8804,45.8961,45.7629,45.7864,134682.0
2019-11-12 15:00:00,58.43,58.57,58.43,58.52,245771.0,45.7864,45.8961,45.7864,45.8569,245771.0
2019-11-12 15:30:00,58.5,58.54,58.42,58.48,600106.0,45.8412,45.8726,45.7786,45.8256,600106.0
2019-11-13 09:30:00,58.21,58.64,57.93,58.61,574923.0,45.614,45.951,45.3946,45.9274,574923.0
2019-11-13 10:00:00,58.61,58.61,58.43,58.57,247586.0,45.9274,45.9274,45.7864,45.8961,247586.0
2019-11-13 10:30:00,58.59,58.7,58.46,58.69,152723.0,45.9118,45.998,45.8099,45.9901,152723.0
2019-11-13 11:00:00,58.69,58.69,58.51,58.62,202129.0,45.9901,45.9901,45.8491,45.9353,202129.0
2019-11-13 11:30:00,58.62,58.75,58.58,58.71,105073.0,45.9353,46.0371,45.9039,46.0058,105073.0
2019-11-13 12:00:00,58.72,58.73,58.63,58.65,128056.0,46.0136,46.0215,45.9431,45.9588,128056.0
2019-11-13 12:30:00,58.64,58.8,58.64,58.78,92909.0,45.951,46.0763,45.951,46.0607,92909.0
2019-11-13 13:00:00,58.77,58.81,58.66,58.69,107720.0,46.0528,46.0842,45.9666,45.9901,107720.0
2019-11-13 13:30:00,58.69,58.81,58.51,58.6,237187.0,45.9901,46.0842,45.8491,45.9196,237187.0
2019-11-13 14:00:00,58.6,58.67,58.55,58.65,225834.0,45.9196,45.9745,45.8804,45.9588,225834.0
2019-11-13 14:30:00,58.65,58.69,58.6,58.68,157383.0,45.9588,45.9901,45.9196,45.9823,157383.0
2019-11-13 15:00:00,58.68,58.74,58.68,58.69,157586.0,45.9823,46.0293,45.9823,45.9901,157586.0
2019-11-13 15:30:00,58.68,58.71,58.54,58.61,584862.0,45.9823,46.0058,45.8726,45.9274,584862.0
2019-11-14 09:30:00,58.5,58.68,58.36,58.47,325838.0,45.8412,45.9823,45.7315,45.8177,325838.0
2019-11-14 10:00:00,58.47,58.53,58.36,58.4,204333.0,45.8177,45.8648,45.7315,45.7629,204333.0
2019-11-14 10:30:00,58.42,58.48,58.35,58.37,160082.0,45.7786,45.8256,45.7237,45.7394,160082.0
2019-11-14 11:00:00,58.37,58.5,58.35,58.43,119752.0,45.7394,45.8412,45.7237,45.7864,119752.0
2019-11-14 11:30:00,58.43,58.44,58.18,58.34,151921.0,45.7864,45.7942,45.5905,45.7159,151921.0
2019-11-14 12:00:00,58.33,58.45,58.31,58.44,79186.0,45.708,45.8021,45.6924,45.7942,79186.0
2019-11-14 12:30:00,58.44,58.45,58.38,58.42,76390.0,45.7942,45.8021,45.7472,45.7786,76390.0
2019-11-14 13:00:00,58.42,58.46,58.38,58.42,76572.0,45.7786,45.8099,45.7472,45.7786,76572.0
2019-11-14 13:30:00,58.43,58.5,58.36,58.46,132705.0,45.7864,45.8412,45.7315,45.8099,132705.0
2019-11-14 14:00:00,58.45,58.58,58.44,58.54,80361.0,45.8021,45.9039,45.7942,45.8726,80361.0
2019-11-14 14:30:00,58.53,58.61,58.51,58.61,106809.0,45.8648,45.9274,45.8491,45.9274,106809.0
2019-11-14 15:00:00,58.61,58.61,58.42,58.52,227843.0,45.9274,45.9274,45.7786,45.8569,227843.0
2019-11-14 15:30:00,58.52,58.64,58.51,58.59,432457.0,45.8569,45.951,45.8491,45.9118,432457.0
2019-11-15 09:30:00,58.8,59.0,58.68,58.94,657886.0,46.0763,46.2331,45.9823,46.186,657886.0
2019-11-15 10:00:00,58.95,59.11,58.87,59.07,265731.0,46.1939,46.3192,46.1312,46.2879,265731.0
2019-11-15 10:30:00,59.08,59.2,59.08,59.18,215384.0,46.2957,46.3898,46.2957,46.3741,215384.0
2019-11-15 11:00:00,59.18,59.32,59.17,59.31,193137.0,46.3741,46.4838,46.3663,46.476,193137.0
2019-11-15 11:30:00,59.31,59.32,59.14,59.17,209852.0,46.476,46.4838,46.3428,46.3663,209852.0
2019-11-15 12:00:00,59.18,59.21,59.07,59.09,142380.0,46.3741,46.3976,46.2879,46.3036,142380.0
2019-11-15 12:30:00,59.09,59.14,59.03,59.04,140220.0,46.3036,46.3428,46.2566,46.2644,140220.0
2019-11-15 13:00:00,59.05,59.13,59.04,59.06,120559.0,46.2722,46.3349,46.2644,46.2801,120559.0
2019-11-15 13:30:00,59.06,59.09,59.04,59.07,135749.0,46.2801,46.3036,46.2644,46.2879,135749.0
2019-11-15 14:00:00,59.08,59.15,59.06,59.1,146093.0,46.2957,46.3506,46.2801,46.3114,146093.0
2019-11-15 14:30:00,59.1,59.11,59.04,59.08,141733.0,46.3114,46.3192,46.2644,46.2957,141733.0
2019-11-15 15:00:00,59.08,59.1,58.97,59.01,222596.0,46.2957,46.3114,46.2095,46.2409,222596.0
2019-11-15 15:30:00,59.0,59.1,58.92,59.09,555577.0,46.2331,46.3114,46.1704,46.3036,555577.0
2019-11-18 09:30:00,59.01,59.5,59.01,59.39,432165.0,46.2409,46.6249,46.2409,46.5387,432165.0
2019-11-18 10:00:00,59.37,59.53,59.26,59.37,375044.0,46.523,46.6484,46.4368,46.523,375044.0
2019-11-18 10:30:00,59.37,59.47,59.31,59.39,284506.0,46.523,46.6013,46.476,46.5387,284506.0
2019-11-18 11:00:00,59.39,59.52,59.37,59.52,342539.0,46.5387,46.6405,46.523,46.6405,342539.0
2019-11-18 11:30:00,59.52,59.66,59.51,59.6,232186.0,46.6405,46.7502,46.6327,46.7032,232186.0
2019-11-18 12:00:00,59.61,59.61,59.48,59.48,191392.0,46.7111,46.7111,46.6092,46.6092,191392.0
2019-11-18 12:30:00,59.48,59.5,59.44,59.48,123563.0,46.6092,46.6249,46.5778,46.6092,123563.0
2019-11-18 13:00:00,59.48,59.52,59.46,59.48,107420.0,46.6092,46.6405,46.5935,46.6092,107420.0
2019-11-18 13:30:00,59.48,59.51,59.45,59.47,156508.0,46.6092,46.6327,46.5857,46.6013,156508.0
2019-11-18 14:00:00,59.47,59.52,59.45,59.48,149802.0,46.6013,46.6405,46.5857,46.6092,149802.0
2019-11-18 14:30:00,59.48,59.59,59.46,59.55,175552.0,46.6092,46.6954,46.5935,46.664,175552.0
2019-11-18 15:00:00,59.55,59.55,59.46,59.53,204328.0,46.664,46.664,46.5935,46.6484,204328.0
2019-11-18 15:30:00,59.53,59.57,59.44,59.56,607774.0,46.6484,46.6797,46.5778,46.6719,607774.0
2019-11-19 09:30:00,59.63,59.77,59.32,59.33,376890.0,46.7267,46.8364,46.4838,46.4916,376890.0
2019-11-19 10:00:00,59.34,59.36,59.13,59.26,313301.0,46.4995,46.5152,46.3349,46.4368,313301.0
2019-11-19 10:30:00,59.27,59.38,59.23,59.34,169644.0,46.4446,46.5308,46.4133,46.4995,169644.0
2019-11-19 11:00:00,59.34,59.36,59.23,59.25,220170.0,46.4995,46.5152,46.4133,46.429,220170.0
2019-11-19 11:30:00,59.25,59.43,59.23,59.33,246233.0,46.429,46.57,46.4133,46.4916,246233.0
2019-11-19 12:00:00,59.33,59.46,59.26,59.45,138641.0,46.4916,46.5935,46.4368,46.5857,138641.0
2019-11-19 12:30:00,59.45,59.46,59.32,59.42,125702.0,46.5857,46.5935,46.4838,46.5622,125702.0
2019-11-19 13:00:00,59.42,59.62,59.34,59.58,192300.0,46.5622,46.7189,46.4995,46.6875,192300.0
2019-11-19 13:30:00,59.58,59.62,59.53,59.55,188093.0,46.6875,46.7189,46.6484,46.664,188093.0
2019-11-19 14:00:00,59.55,59.61,59.55,59.6,190915.0,46.664,46.7111,46.664,46.7032,190915.0
2019-11-19 14:30:00,59.6,59.62,59.54,59.55,195251.0,46.7032,46.7189,46.6562,46.664,195251.0
2019-11-19 15:00:00,59.54,59.61,59.52,59.54,210363.0,46.6562,46.7111,46.6405,46.6562,210363.0
2019-11-19 15:30:00,59.54,59.57,59.4,59.42,569718.0,46.6562,46.6797,46.5465,46.5622,569718.0
2019-11-20 09:30:00,59.15,59.44,58.84,59.2,287680.0,46.3506,46.5778,46.1077,46.3898,287680.0
2019-11-20 10:00:00,59.2,59.28,58.87,58.97,251760.0,46.3898,46.4525,46.1312,46.2095,251760.0
2019-11-20 10:30:00,58.97,59.27,58.96,59.18,152811.0,46.2095,46.4446,46.2017,46.3741,152811.0
2019-11-20 11:00:00,59.18,59.35,59.17,59.32,208469.0,46.3741,46.5073,46.3663,46.4838,208469.0
2019-11-20 11:30:00,59.32,59.39,59.25,59.27,164761.0,46.4838,46.5387,46.429,46.4446,164761.0
2019-11-20 12:00:00,59.27,59.3,59.22,59.25,109205.0,46.4446,46.4681,46.4054,46.429,109205.0
2019-11-20 12:30:00,59.27,59.31,58.94,59.06,229937.0,46.4446,46.476,46.186,46.2801,229937.0
2019-11-20 13:00:00,59.05,59.08,58.8,58.81,216269.0,46.2722,46.2957,46.0763,46.0842,216269.0
2019-11-20 13:30:00,58.82,59.06,58.73,59.05,188165.0,46.092,46.2801,46.0215,46.2722,188165.0
2019-11-20 14:00:00,59.05,59.21,58.98,59.2,199285.0,46.2722,46.3976,46.2174,46.3898,199285.0
2019-11-20 14:30:00,59.2,59.29,59.17,59.23,137178.0,46.3898,46.4603,46.3663,46.4133,137178.0
2019-11-20 15:00:00,59.23,59.31,59.17,59.22,181382.0,46.4133,46.476,46.3663,46.4054,181382.0
2019-11-20 15:30:00,59.21,59.31,59.08,59.11,556772.0,46.3976,46.476,46.2957,46.3192,556772.0
2019-11-21 09:30:00,59.38,59.38,59.08,59.25,354210.0,46.5308,46.5308,46.2957,46.429,354210.0
2019-11-21 10:00:00,59.25,59.44,59.17,59.26,390031.0,46.429,46.5778,46.3663,46.4368,390031.0
2019-11-21 10:30:00,59.25,59.44,59.19,59.44,401956.0,46.429,46.5778,46.3819,46.5778,401956.0
2019-11-21 11:00:00,59.45,59.47,59.33,59.37,271474.0,46.5857,46.6013,46.4916,46.523,271474.0
2019-11-21 11:30:00,59.36,59.47,59.33,59.42,277913.0,46.5152,46.6013,46.4916,46.5622,277913.0
2019-11-21 12:00:00,59.41,59.62,59.38,59.58,180468.0,46.5543,46.7189,46.5308,46.6875,180468.0
2019-11-21 12:30:00,59.58,59.7,59.56,59.66,206579.0,46.6875,46.7816,46.6719,46.7502,206579.0
2019-11-21 13:00:00,59.66,59.71,59.61,59.65,220012.0,46.7502,46.7894,46.7111,46.7424,220012.0
2019-11-21 13:30:00,59.65,59.66,59.48,59.54,247488.0,46.7424,46.7502,46.6092,46.6562,247488.0
2019-11-21 14:00:00,59.55,59.66,59.54,59.57,189024.0,46.664,46.7502,46.6562,46.6797,189024.0
2019-11-21 14:30:00,59.57,59.71,59.54,59.68,425921.0,46.6797,46.7894,46.6562,46.7659,425921.0
2019-11-21 15:00:00,59.66,59.69,59.54,59.55,375100.0,46.7502,46.7737,46.6562,46.664,375100.0
2019-11-21 15:30:00,59.55,59.59,59.37,59.51,644208.0,46.664,46.6954,46.523,46.6327,644208.0
2019-11-22 09:30:00,59.52,60.04,59.5,59.9,556050.0,46.6405,47.048,46.6249,46.9383,556050.0
2019-11-22 10:00:00,59.9,59.99,59.76,59.76,246444.0,46.9383,47.0088,46.8286,46.8286,246444.0
2019-11-22 10:30:00,59.75,59.94,59.71,59.8,347702.0,46.8208,46.9696,46.7894,46.8599,347702.0
2019-11-22 11:00:00,59.8,59.82,59.64,59.72,292661.0,46.8599,46.8756,46.7346,46.7973,292661.0
2019-11-22 11:30:00,59.72,59.91,59.65,59.8,165244.0,46.7973,46.9461,46.7424,46.8599,165244.0
2019-11-22 12:00:00,59.8,59.91,59.79,59.89,224361.0,46.8599,46.9461,46.8521,46.9305,224361.0
2019-11-22 12:30:00,59.89,59.91,59.82,59.86,172243.0,46.9305,46.9461,46.8756,46.907,172243.0
2019-11-22 13:00:00,59.85,60.01,59.85,59.98,137318.0,46.8991,47.0245,46.8991,47.001,137318.0
2019-11-22 13:30:00,59.98,60.0,59.92,59.98,149423.0,47.001,47.0167,46.954,47.001,149423.0
2019-11-22 14:00:00,59.99,59.99,59.93,59.93,147434.0,47.0088,47.0088,46.9618,46.9618,147434.0
2019-11-22 14:30:00,59.94,59.97,59.84,59.86,206710.0,46.9696,46.9932,46.8913,46.907,206710.0
2019-11-22 15:00:00,59.85,59.93,59.85,59.88,193161.0,46.8991,46.9618,46.8991,46.9226,193161.0
2019-11-22 15:30:00,59.88,60.05,59.88,60.04,2399765.0,46.9226,47.0558,46.9226,47.048,2399765.0
2019-11-25 09:30:00,60.04,60.3,60.04,60.22,418883.0,47.048,47.2517,47.048,47.1891,418883.0
2019-11-25 10:00:00,60.22,60.4,60.16,60.38,270933.0,47.1891,47.3301,47.142,47.3144,270933.0
2019-11-25 10:30:00,60.39,60.51,60.23,60.24,1790437.0,47.3223,47.4163,47.1969,47.2047,1790437.0
2019-11-25 11:00:00,60.25,60.26,59.94,59.97,377869.0,47.2126,47.2204,46.9696,46.9932,377869.0
2019-11-25 11:30:00,59.97,60.04,59.8,59.82,299827.0,46.9932,47.048,46.8599,46.8756,299827.0
2019-11-25 12:00:00,59.83,59.85,59.74,59.8,327359.0,46.8834,46.8991,46.8129,46.8599,327359.0
2019-11-25 12:30:00,59.81,59.94,59.8,59.93,260960.0,46.8678,46.9696,46.8599,46.9618,260960.0
2019-11-25 13:00:00,59.94,60.05,59.85,59.88,552212.0,46.9696,47.0558,46.8991,46.9226,552212.0
2019-11-25 13:30:00,59.88,59.9,59.68,59.68,520537.0,46.9226,46.9383,46.7659,46.7659,520537.0
2019-11-25 14:00:00,59.68,59.75,59.66,59.73,398513.0,46.7659,46.8208,46.7502,46.8051,398513.0
2019-11-25 14:30:00,59.73,59.81,59.7,59.8,319431.0,46.8051,46.8678,46.7816,46.8599,319431.0
2019-11-25 15:00:00,59.8,59.99,59.75,59.97,395301.0,46.8599,47.0088,46.8208,46.9932,395301.0
2019-11-25 15:30:00,59.97,59.99,59.78,59.83,843885.0,46.9932,47.0088,46.8443,46.8834,843885.0
2019-11-26 09:30:00,59.77,60.24,59.73,60.17,573657.0,46.8364,47.2047,46.8051,47.1499,573657.0
2019-11-26 10:00:00,60.17,60.17,59.92,59.98,313097.0,47.1499,47.1499,46.954,47.001,313097.0
2019-11-26 10:30:00,59.98,60.03,59.9,59.91,304808.0,47.001,47.0402,46.9383,46.9461,304808.0
2019-11-26 11:00:00,59.91,59.91,59.75,59.8,322421.0,46.9461,46.9461,46.8208,46.8599,322421.0
2019-11-26 11:30:00,59.8,59.85,59.7,59.79,284755.0,46.8599,46.8991,46.7816,46.8521,284755.0
2019-11-26 12:00:00,59.79,59.98,59.77,59.98,204154.0,46.8521,47.001,46.8364,47.001,204154.0
2019-11-26 12:30:00,59.97,60.1,59.96,60.06,197213.0,46.9932,47.095,46.9853,47.0637,197213.0
2019-11-26 13:00:00,60.06,60.07,59.96,59.97,180677.0,47.0637,47.0715,46.9853,46.9932,180677.0
2019-11-26 13:30:00,59.97,59.98,59.86,59.89,304070.0,46.9932,47.001,46.907,46.9305,304070.0
2019-11-26 14:00:00,59.89,59.94,59.86,59.91,263113.0,46.9305,46.9696,46.907,46.9461,263113.0
2019-11-26 14:30:00,59.91,60.07,59.9,60.02,212463.0,46.9461,47.0715,46.9383,47.0323,212463.0
2019-11-26 15:00:00,60.02,60.03,59.91,59.96,244064.0,47.0323,47.0402,46.9461,46.9853,244064.0
2019-11-26 15:30:00,59.96,60.01,59.89,59.9,1071655.0,46.9853,47.0245,46.9305,46.9383,1071655.0
2019-11-27 09:30:00,60.16,60.32,60.11,60.29,316959.0,47.142,47.2674,47.1029,47.2439,316959.0
2019-11-27 10:00:00,60.29,60.31,60.09,60.13,241093.0,47.2439,47.2596,47.0872,47.1185,241093.0
2019-11-27 10:30:00,60.13,60.16,60.04,60.06,254867.0,47.1185,47.142,47.048,47.0637,254867.0
2019-11-27 11:00:00,60.06,60.09,59.97,60.0,244333.0,47.0637,47.0872,46.9932,47.0167,244333.0
2019-11-27 11:30:00,60.0,60.13,59.97,60.1,172942.0,47.0167,47.1185,46.9932,47.095,172942.0
2019-11-27 12:00:00,60.1,60.16,60.06,60.11,121163.0,47.095,47.142,47.0637,47.1029,121163.0
2019-11-27 12:30:00,60.11,60.2,60.11,60.18,108226.0,47.1029,47.1734,47.1029,47.1577,108226.0
2019-11-27 13:00:00,60.17,60.27,60.17,60.21,129253.0,47.1499,47.2282,47.1499,47.1812,129253.0
2019-11-27 13:30:00,60.21,60.3,60.21,60.25,158317.0,47.1812,47.2517,47.1812,47.2126,158317.0
2019-11-27 14:00:00,60.26,60.34,60.23,60.33,137414.0,47.2204,47.2831,47.1969,47.2753,137414.0
2019-11-27 14:30:00,60.33,60.33,60.24,60.27,146076.0,47.2753,47.2753,47.2047,47.2282,146076.0
2019-11-27 15:00:00,60.27,60.31,60.17,60.23,347711.0,47.2282,47.2596,47.1499,47.1969,347711.0
2019-11-27 15:30:00,60.24,60.25,60.09,60.2,999557.0,47.2047,47.2126,47.0872,47.1734,999557.0
2019-11-29 09:30:00,60.23,60.3,59.98,60.17,275036.0,47.1969,47.2517,47.001,47.1499,275036.0
2019-11-29 10:00:00,60.17,60.23,60.09,60.19,465874.0,47.1499,47.1969,47.0872,47.1655,465874.0
2019-11-29 10:30:00,60.19,60.26,60.13,60.25,285261.0,47.1655,47.2204,47.1185,47.2126,285261.0
2019-11-29 11:00:00,60.24,60.28,60.08,60.14,280798.0,47.2047,47.2361,47.0794,47.1264,280798.0
2019-11-29 11:30:00,60.14,60.18,60.01,60.12,255384.0,47.1264,47.1577,47.0245,47.1107,255384.0
2019-11-29 12:00:00,60.11,60.19,60.08,60.14,295749.0,47.1029,47.1655,47.0794,47.1264,295749.0
2019-11-29 12:30:00,60.14,60.17,59.92,60.04,369750.0,47.1264,47.1499,46.954,47.048,369750.0
2019-12-02 09:30:00,60.25,60.47,60.15,60.38,533896.0,47.2126,47.385,47.1342,47.3144,533896.0
2019-12-02 10:00:00,60.38,60.39,60.1,60.16,430342.0,47.3144,47.3223,47.095,47.142,430342.0
2019-12-02 10:30:00,60.16,60.2,59.94,60.0,357483.0,47.142,47.1734,46.9696,47.0167,357483.0
2019-12-02 11:00:00,60.0,60.05,59.87,59.88,405918.0,47.0167,47.0558,46.9148,46.9226,405918.0
2019-12-02 11:30:00,59.87,60.02,59.79,60.0,165677.0,46.9148,47.0323,46.8521,47.0167,165677.0
2019-12-02 12:00:00,60.0,60.07,59.81,59.92,194268.0,47.0167,47.0715,46.8678,46.954,194268.0
2019-12-02 12:30:00,59.93,60.0,59.88,59.88,140240.0,46.9618,47.0167,46.9226,46.9226,140240.0
2019-12-02 13:00:00,59.88,59.96,59.83,59.86,276318.0,46.9226,46.9853,46.8834,46.907,276318.0
2019-12-02 13:30:00,59.86,59.9,59.81,59.85,260226.0,46.907,46.9383,46.8678,46.8991,260226.0
2019-12-02 14:00:00,59.85,59.96,59.82,59.94,191002.0,46.8991,46.9853,46.8756,46.9696,191002.0
2019-12-02 14:30:00,59.95,60.03,59.94,60.0,142608.0,46.9775,47.0402,46.9696,47.0167,142608.0
2019-12-02 15:00:00,60.01,60.01,59.77,59.79,217315.0,47.0245,47.0245,46.8364,46.8521,217315.0
2019-12-02 15:30:00,59.78,59.82,59.67,59.77,662600.0,46.8443,46.8756,46.7581,46.8364,662600.0
2019-12-03 09:30:00,59.16,59.16,58.71,59.04,535625.0,46.3584,46.3584,46.0058,46.2644,535625.0
2019-12-03 10:00:00,59.04,59.04,58.81,58.83,320134.0,46.2644,46.2644,46.0842,46.0998,320134.0
2019-12-03 10:30:00,58.82,58.98,58.69,58.78,365576.0,46.092,46.2174,45.9901,46.0607,365576.0
2019-12-03 11:00:00,58.78,58.83,58.7,58.73,367113.0,46.0607,46.0998,45.998,46.0215,367113.0
2019-12-03 11:30:00,58.74,58.83,58.67,58.71,212185.0,46.0293,46.0998,45.9745,46.0058,212185.0
2019-12-03 12:00:00,58.71,58.76,58.64,58.75,213733.0,46.0058,46.045,45.951,46.0371,213733.0
2019-12-03 12:30:00,58.75,58.8,58.72,58.79,171688.0,46.0371,46.0763,46.0136,46.0685,171688.0
2019-12-03 13:00:00,58.79,58.85,58.74,58.84,224240.0,46.0685,46.1155,46.0293,46.1077,224240.0
2019-12-03 13:30:00,58.85,58.92,58.83,58.85,305850.0,46.1155,46.1704,46.0998,46.1155,305850.0
2019-12-03 14:00:00,58.85,58.93,58.83,58.89,290078.0,46.1155,46.1782,46.0998,46.1469,290078.0
2019-12-03 14:30:00,58.89,58.96,58.84,58.91,239493.0,46.1469,46.2017,46.1077,46.1625,239493.0
2019-12-03 15:00:00,58.92,59.07,58.89,59.06,669735.0,46.1704,46.2879,46.1469,46.2801,669735.0
2019-12-03 15:30:00,59.07,59.07,58.85,58.94,1116318.0,46.2879,46.2879,46.1155,46.186,1116318.0
2019-12-04 09:30:00,59.07,59.39,58.96,59.36,474354.0,46.2879,46.5387,46.2017,46.5152,474354.0
2019-12-04 10:00:00,59.35,59.62,59.31,59.54,455177.0,46.5073,46.7189,46.476,46.6562,455177.0
2019-12-04 10:30:00,59.54,59.58,59.46,59.5,355452.0,46.6562,46.6875,46.5935,46.6249,355452.0
2019-12-04 11:00:00,59.51,59.62,59.48,59.59,272364.0,46.6327,46.7189,46.6092,46.6954,272364.0
2019-12-04 11:30:00,59.59,59.7,59.58,59.62,204759.0,46.6954,46.7816,46.6875,46.7189,204759.0
2019-12-04 12:00:00,59.62,59.63,59.55,59.6,142907.0,46.7189,46.7267,46.664,46.7032,142907.0
2019-12-04 12:30:00,59.59,59.59,59.42,59.49,256132.0,46.6954,46.6954,46.5622,46.617,256132.0
2019-12-04 13:00:00,59.5,59.57,59.47,59.5,233031.0,46.6249,46.6797,46.6013,46.6249,233031.0
2019-12-04 13:30:00,59.49,59.51,59.45,59.51,167617.0,46.617,46.6327,46.5857,46.6327,167617.0
2019-12-04 14:00:00,59.51,59.52,59.37,59.41,317003.0,46.6327,46.6405,46.523,46.5543,317003.0
2019-12-04 14:30:00,59.42,59.49,59.39,59.44,271305.0,46.5622,46.617,46.5387,46.5778,271305.0
2019-12-04 15:00:00,59.45,59.47,59.38,59.38,383912.0,46.5857,46.6013,46.5308,46.5308,383912.0
2019-12-04 15:30:00,59.39,59.46,59.29,59.31,1004501.0,46.5387,46.5935,46.4603,46.476,1004501.0
2019-12-05 09:30:00,59.4,59.88,59.17,59.49,554443.0,46.5465,46.9226,46.3663,46.617,554443.0
2019-12-05 10:00:00,59.49,59.52,59.36,59.5,306641.0,46.617,46.6405,46.5152,46.6249,306641.0
2019-12-05 10:30:00,59.5,59.5,59.31,59.41,323834.0,46.6249,46.6249,46.476,46.5543,323834.0
2019-12-05 11:00:00,59.42,59.49,59.29,59.42,279248.0,46.5622,46.617,46.4603,46.5622,279248.0
2019-12-05 11:30:00,59.41,59.47,59.35,59.43,520557.0,46.5543,46.6013,46.5073,46.57,520557.0
2019-12-05 12:00:00,59.43,59.48,59.4,59.48,145259.0,46.57,46.6092,46.5465,46.6092,145259.0
2019-12-05 12:30:00,59.48,59.5,59.4,59.44,147604.0,46.6092,46.6249,46.5465,46.5778,147604.0
2019-12-05 13:00:00,59.44,59.52,59.41,59.48,284302.0,46.5778,46.6405,46.5543,46.6092,284302.0
2019-12-05 13:30:00,59.48,59.56,59.47,59.5,202749.0,46.6092,46.6719,46.6013,46.6249,202749.0
2019-12-05 14:00:00,59.5,59.55,59.47,59.54,130529.0,46.6249,46.664,46.6013,46.6562,130529.0
2019-12-05 14:30:00,59.54,59.57,59.4,59.5,230252.0,46.6562,46.6797,46.5465,46.6249,230252.0
2019-12-05 15:00:00,59.5,59.64,59.48,59.63,233985.0,46.6249,46.7346,46.6092,46.7267,233985.0
2019-12-05 15:30:00,59.63,59.66,59.52,59.61,477460.0,46.7267,46.7502,46.6405,46.7111,477460.0
2019-12-06 09:30:00,60.25,60.58,60.2,60.26,455203.0,47.2126,47.4712,47.1734,47.2204,455203.0
2019-12-06 10:00:00,60.27,60.43,60.18,60.28,561399.0,47.2282,47.3536,47.1577,47.2361,561399.0
2019-12-06 10:30:00,60.29,60.35,60.19,60.27,336890.0,47.2439,47.2909,47.1655,47.2282,336890.0
2019-12-06 11:00:00,60.28,60.36,60.21,60.27,287383.0,47.2361,47.2988,47.1812,47.2282,287383.0
2019-12-06 11:30:00,60.26,60.34,60.23,60.3,270432.0,47.2204,47.2831,47.1969,47.2517,270432.0
2019-12-06 12:00:00,60.31,60.31,60.24,60.29,272143.0,47.2596,47.2596,47.2047,47.2439,272143.0
2019-12-06 12:30:00,60.29,60.29,60.21,60.23,140050.0,47.2439,47.2439,47.1812,47.1969,140050.0
2019-12-06 13:00:00,60.23,60.3,60.2,60.25,198116.0,47.1969,47.2517,47.1734,47.2126,198116.0
2019-12-06 13:30:00,60.24,60.29,60.24,60.27,211718.0,47.2047,47.2439,47.2047,47.2282,211718.0
2019-12-06 14:00:00,60.28,60.31,60.23,60.29,115655.0,47.2361,47.2596,47.1969,47.2439,115655.0
2019-12-06 14:30:00,60.29,60.29,60.15,60.19,472958.0,47.2439,47.2439,47.1342,47.1655,472958.0
2019-12-06 15:00:00,60.19,60.24,60.18,60.2,423546.0,47.1655,47.2047,47.1577,47.1734,423546.0
2019-12-06 15:30:00,60.19,60.31,60.11,60.14,850943.0,47.1655,47.2596,47.1029,47.1264,850943.0
2019-12-09 09:30:00,59.99,60.41,59.91,60.33,289294.0,47.0088,47.3379,46.9461,47.2753,289294.0
2019-12-09 10:00:00,60.33,60.37,60.21,60.22,225732.0,47.2753,47.3066,47.1812,47.1891,225732.0
2019-12-09 10:30:00,60.22,60.34,60.21,60.25,252316.0,47.1891,47.2831,47.1812,47.2126,252316.0
2019-12-09 11:00:00,60.25,60.31,60.21,60.24,180331.0,47.2126,47.2596,47.1812,47.2047,180331.0
2019-12-09 11:30:00,60.24,60.25,60.13,60.15,166721.0,47.2047,47.2126,47.1185,47.1342,166721.0
2019-12-09 12:00:00,60.15,60.22,60.08,60.08,143940.0,47.1342,47.1891,47.0794,47.0794,143940.0
2019-12-09 12:30:00,60.09,60.16,60.04,60.09,173579.0,47.0872,47.142,47.048,47.0872,173579.0
2019-12-09 13:00:00,60.09,60.12,60.01,60.04,256403.0,47.0872,47.1107,47.0245,47.048,256403.0
2019-12-09 13:30:00,60.03,60.15,60.02,60.13,130667.0,47.0402,47.1342,47.0323,47.1185,130667.0
2019-12-09 14:00:00,60.13,60.16,60.08,60.11,209375.0,47.1185,47.142,47.0794,47.1029,209375.0
2019-12-09 14:30:00,60.1,60.19,60.1,60.16,220748.0,47.095,47.1655,47.095,47.142,220748.0
2019-12-09 15:00:00,60.16,60.16,60.05,60.1,470723.0,47.142,47.142,47.0558,47.095,470723.0
2019-12-09 15:30:00,60.1,60.11,59.97,60.0,657474.0,47.095,47.1029,46.9932,47.0167,657474.0
2019-12-10 09:30:00,59.83,59.89,59.71,59.78,474257.0,46.8834,46.9305,46.7894,46.8443,474257.0
2019-12-10 10:00:00,59.78,59.96,59.76,59.93,663789.0,46.8443,46.9853,46.8286,46.9618,663789.0
2019-12-10 10:30:00,59.94,60.01,59.91,59.99,236348.0,46.9696,47.0245,46.9461,47.0088,236348.0
2019-12-10 11:00:00,59.99,60.04,59.86,60.02,244847.0,47.0088,47.048,46.907,47.0323,244847.0
2019-12-10 11:30:00,60.02,60.06,59.99,60.01,204005.0,47.0323,47.0637,47.0088,47.0245,204005.0
2019-12-10 12:00:00,60.01,60.05,59.97,59.97,149204.0,47.0245,47.0558,46.9932,46.9932,149204.0
2019-12-10 12:30:00,59.97,60.04,59.93,60.03,107887.0,46.9932,47.048,46.9618,47.0402,107887.0
2019-12-10 13:00:00,60.02,60.06,59.98,60.05,178624.0,47.0323,47.0637,47.001,47.0558,178624.0
2019-12-10 13:30:00,60.05,60.1,59.97,60.09,236931.0,47.0558,47.095,46.9932,47.0872,236931.0
2019-12-10 14:00:00,60.09,60.16,60.06,60.1,358972.0,47.0872,47.142,47.0637,47.095,358972.0
2019-12-10 14:30:00,60.1,60.14,60.06,60.08,218999.0,47.095,47.1264,47.0637,47.0794,218999.0
2019-12-10 15:00:00,60.08,60.1,59.99,60.02,359541.0,47.0794,47.095,47.0088,47.0323,359541.0
2019-12-10 15:30:00,60.02,60.06,59.93,59.94,729617.0,47.0323,47.0637,46.9618,46.9696,729617.0
2019-12-11 09:30:00,60.06,60.45,59.96,59.99,412417.0,47.0637,47.3693,46.9853,47.0088,412417.0
2019-12-11 10:00:00,59.98,60.08,59.92,60.01,366236.0,47.001,47.0794,46.954,47.0245,366236.0
2019-12-11 10:30:00,60.0,60.1,59.98,60.0,276453.0,47.0167,47.095,47.001,47.0167,276453.0
2019-12-11 11:00:00,60.01,60.01,59.3,59.64,1567198.0,47.0245,47.0245,46.4681,46.7346,1567198.0
2019-12-11 11:30:00,59.63,59.71,59.44,59.48,558308.0,46.7267,46.7894,46.5778,46.6092,558308.0
2019-12-11 12:00:00,59.49,59.5,59.39,59.39,267430.0,46.617,46.6249,46.5387,46.5387,267430.0
2019-12-11 12:30:00,59.39,59.52,59.37,59.49,295029.0,46.5387,46.6405,46.523,46.617,295029.0
2019-12-11 13:00:00,59.49,59.49,59.31,59.32,425723.0,46.617,46.617,46.476,46.4838,425723.0
2019-12-11 13:30:00,59.32,59.35,59.19,59.33,365512.0,46.4838,46.5073,46.3819,46.4916,365512.0
2019-12-11 14:00:00,59.32,59.41,59.29,59.34,432029.0,46.4838,46.5543,46.4603,46.4995,432029.0
2019-12-11 14:30:00,59.35,59.41,59.31,59.38,401502.0,46.5073,46.5543,46.476,46.5308,401502.0
2019-12-11 15:00:00,59.38,59.38,59.22,59.32,524629.0,46.5308,46.5308,46.4054,46.4838,524629.0
2019-12-11 15:30:00,59.32,59.36,59.19,59.24,1467865.0,46.4838,46.5152,46.3819,46.4211,1467865.0
2019-12-12 09:30:00,59.22,60.01,59.2,59.98,508086.0,46.4054,47.0245,46.3898,47.001,508086.0
2019-12-12 10:00:00,59.99,60.39,59.98,60.31,693217.0,47.0088,47.3223,47.001,47.2596,693217.0
2019-12-12 10:30:00,60.32,60.34,60.1,60.21,499101.0,47.2674,47.2831,47.095,47.1812,499101.0
2019-12-12 11:00:00,60.22,60.34,60.2,60.31,248712.0,47.1891,47.2831,47.1734,47.2596,248712.0
2019-12-12 11:30:00,60.3,60.3,60.08,60.22,207353.0,47.2517,47.2517,47.0794,47.1891,207353.0
2019-12-12 12:00:00,60.21,60.21,60.05,60.1,260226.0,47.1812,47.1812,47.0558,47.095,260226.0
2019-12-12 12:30:00,60.1,60.3,60.09,60.18,260207.0,47.095,47.2517,47.0872,47.1577,260207.0
2019-12-12 13:00:00,60.18,60.28,60.16,60.23,279966.0,47.1577,47.2361,47.142,47.1969,279966.0
2019-12-12 13:30:00,60.23,60.25,60.17,60.23,220635.0,47.1969,47.2126,47.1499,47.1969,220635.0
2019-12-12 14:00:00,60.23,60.24,60.13,60.16,257855.0,47.1969,47.2047,47.1185,47.142,257855.0
2019-12-12 14:30:00,60.16,60.47,60.14,60.46,498078.0,47.142,47.385,47.1264,47.3771,498078.0
2019-12-12 15:00:00,60.47,60.67,60.46,60.66,298761.0,47.385,47.5417,47.3771,47.5338,298761.0
2019-12-12 15:30:00,60.65,60.7,60.54,60.54,1028715.0,47.526,47.5652,47.4398,47.4398,1028715.0
2019-12-13 09:30:00,60.48,60.53,60.28,60.44,415034.0,47.3928,47.432,47.2361,47.3615,415034.0
2019-12-13 10:00:00,60.43,60.81,60.37,60.58,548115.0,47.3536,47.6514,47.3066,47.4712,548115.0
2019-12-13 10:30:00,60.59,60.59,60.1,60.13,523447.0,47.479,47.479,47.095,47.1185,523447.0
2019-12-13 11:00:00,60.13,60.26,60.07,60.11,285854.0,47.1185,47.2204,47.0715,47.1029,285854.0
2019-12-13 11:30:00,60.11,60.32,60.04,60.31,214836.0,47.1029,47.2674,47.048,47.2596,214836.0
2019-12-13 12:00:00,60.3,60.31,60.19,60.29,186509.0,47.2517,47.2596,47.1655,47.2439,186509.0
2019-12-13 12:30:00,60.29,60.34,60.22,60.33,138489.0,47.2439,47.2831,47.1891,47.2753,138489.0
2019-12-13 13:00:00,60.34,60.34,60.25,60.26,201473.0,47.2831,47.2831,47.2126,47.2204,201473.0
2019-12-13 13:30:00,60.26,60.43,60.24,60.43,247982.0,47.2204,47.3536,47.2047,47.3536,247982.0
2019-12-13 14:00:00,60.42,60.44,60.36,60.4,164827.0,47.3458,47.3615,47.2988,47.3301,164827.0
2019-12-13 14:30:00,60.4,60.43,60.31,60.37,256222.0,47.3301,47.3536,47.2596,47.3066,256222.0
2019-12-13 15:00:00,60.36,60.37,60.26,60.26,302564.0,47.2988,47.3066,47.2204,47.2204,302564.0
2019-12-13 15:30:00,60.27,60.34,60.21,60.27,704307.0,47.2282,47.2831,47.1812,47.2282,704307.0
2019-12-16 09:30:00,60.94,61.11,60.54,60.66,528698.0,47.7533,47.8865,47.4398,47.5338,528698.0
2019-12-16 10:00:00,60.67,60.94,60.65,60.89,306015.0,47.5417,47.7533,47.526,47.7141,306015.0
2019-12-16 10:30:00,60.89,60.93,60.78,60.89,209279.0,47.7141,47.7454,47.6279,47.7141,209279.0
2019-12-16 11:00:00,60.9,61.0,60.87,60.9,223452.0,47.7219,47.8003,47.6984,47.7219,223452.0
2019-12-16 11:30:00,60.9,61.01,60.86,60.87,209170.0,47.7219,47.8081,47.6906,47.6984,209170.0
2019-12-16 12:00:00,60.88,60.92,60.78,60.8,222743.0,47.7062,47.7376,47.6279,47.6436,222743.0
2019-12-16 12:30:00,60.79,60.88,60.77,60.88,183213.0,47.6357,47.7062,47.62,47.7062,183213.0
2019-12-16 13:00:00,60.88,60.95,60.85,60.9,220008.0,47.7062,47.7611,47.6827,47.7219,220008.0
2019-12-16 13:30:00,60.9,60.92,60.85,60.89,199850.0,47.7219,47.7376,47.6827,47.7141,199850.0
2019-12-16 14:00:00,60.89,60.92,60.83,60.83,159328.0,47.7141,47.7376,47.6671,47.6671,159328.0
2019-12-16 14:30:00,60.83,60.84,60.69,60.7,222948.0,47.6671,47.6749,47.5574,47.5652,222948.0
2019-12-16 15:00:00,60.7,60.76,60.62,60.68,509979.0,47.5652,47.6122,47.5025,47.5495,509979.0
2019-12-16 15:30:00,60.68,60.71,60.61,60.65,496347.0,47.5495,47.573,47.4947,47.526,496347.0
2019-12-17 09:30:00,60.61,60.83,60.47,60.5,518934.0,47.4947,47.6671,47.385,47.4085,518934.0
2019-12-17 10:00:00,60.51,60.76,60.48,60.75,369186.0,47.4163,47.6122,47.3928,47.6044,369186.0
2019-12-17 10:30:00,60.75,60.76,60.6,60.64,275798.0,47.6044,47.6122,47.4868,47.5182,275798.0
2019-12-17 11:00:00,60.64,60.75,60.62,60.65,210599.0,47.5182,47.6044,47.5025,47.526,210599.0
2019-12-17 11:30:00,60.66,60.78,60.64,60.76,247883.0,47.5338,47.6279,47.5182,47.6122,247883.0
2019-12-17 12:00:00,60.76,60.82,60.73,60.78,206063.0,47.6122,47.6592,47.5887,47.6279,206063.0
2019-12-17 12:30:00,60.78,60.84,60.75,60.83,247077.0,47.6279,47.6749,47.6044,47.6671,247077.0
2019-12-17 13:00:00,60.83,60.84,60.76,60.79,207372.0,47.6671,47.6749,47.6122,47.6357,207372.0
2019-12-17 13:30:00,60.79,60.81,60.73,60.81,296342.0,47.6357,47.6514,47.5887,47.6514,296342.0
2019-12-17 14:00:00,60.81,60.88,60.77,60.88,311351.0,47.6514,47.7062,47.62,47.7062,311351.0
2019-12-17 14:30:00,60.88,60.97,60.86,60.91,217006.0,47.7062,47.7768,47.6906,47.7297,217006.0
2019-12-17 15:00:00,60.91,60.93,60.82,60.91,329004.0,47.7297,47.7454,47.6592,47.7297,329004.0
2019-12-17 15:30:00,60.91,60.92,60.66,60.68,651112.0,47.7297,47.7376,47.5338,47.5495,651112.0
2019-12-18 09:30:00,60.75,60.82,60.65,60.65,561457.0,47.6044,47.6592,47.526,47.526,561457.0
2019-12-18 10:00:00,60.65,60.65,60.28,60.3,514777.0,47.526,47.526,47.2361,47.2517,514777.0
2019-12-18 10:30:00,60.3,60.45,60.28,60.4,561969.0,47.2517,47.3693,47.2361,47.3301,561969.0
2019-12-18 11:00:00,60.4,60.44,60.32,60.33,757598.0,47.3301,47.3615,47.2674,47.2753,757598.0
2019-12-18 11:30:00,60.34,60.37,59.99,60.0,493205.0,47.2831,47.3066,47.0088,47.0167,493205.0
2019-12-18 12:00:00,59.99,60.09,59.94,60.0,929311.0,47.0088,47.0872,46.9696,47.0167,929311.0
2019-12-18 12:30:00,60.0,60.01,59.75,59.77,1877164.0,47.0167,47.0245,46.8208,46.8364,1877164.0
2019-12-18 13:00:00,59.77,59.87,59.61,59.77,1058982.0,46.8364,46.9148,46.7111,46.8364,1058982.0
2019-12-18 13:30:00,59.77,59.96,59.69,59.94,518658.0,46.8364,46.9853,46.7737,46.9696,518658.0
2019-12-18 14:00:00,59.94,60.05,59.86,59.88,484317.0,46.9696,47.0558,46.907,46.9226,484317.0
2019-12-18 14:30:00,59.88,60.01,59.83,59.98,396154.0,46.9226,47.0245,46.8834,47.001,396154.0
2019-12-18 15:00:00,59.98,60.07,59.93,60.07,398105.0,47.001,47.0715,46.9618,47.0715,398105.0
2019-12-18 15:30:00,60.07,60.14,59.98,60.1,1236048.0,47.0715,47.1264,47.001,47.095,1236048.0
2019-12-19 09:30:00,60.02,60.22,60.01,60.19,368440.0,47.0323,47.1891,47.0245,47.1655,368440.0
2019-12-19 10:00:00,60.19,60.3,60.15,60.3,329194.0,47.1655,47.2517,47.1342,47.2517,329194.0
2019-12-19 10:30:00,60.3,60.32,60.17,60.3,243932.0,47.2517,47.2674,47.1499,47.2517,243932.0
2019-12-19 11:00:00,60.29,60.32,60.15,60.23,335688.0,47.2439,47.2674,47.1342,47.1969,335688.0
2019-12-19 11:30:00,60.23,60.24,60.09,60.12,376957.0,47.1969,47.2047,47.0872,47.1107,376957.0
2019-12-19 12:00:00,60.13,60.17,60.09,60.17,155916.0,47.1185,47.1499,47.0872,47.1499,155916.0
2019-12-19 12:30:00,60.16,60.21,60.05,60.12,933819.0,47.142,47.1812,47.0558,47.1107,933819.0
2019-12-19 13:00:00,60.12,60.2,60.09,60.16,283346.0,47.1107,47.1734,47.0872,47.142,283346.0
2019-12-19 13:30:00,60.17,60.19,60.12,60.16,192010.0,47.1499,47.1655,47.1107,47.142,192010.0
2019-12-19 14:00:00,60.16,60.22,60.13,60.17,246017.0,47.142,47.1891,47.1185,47.1499,246017.0
2019-12-19 14:30:00,60.17,60.17,59.97,60.04,496452.0,47.1499,47.1499,46.9932,47.048,496452.0
2019-12-19 15:00:00,60.04,60.07,59.94,59.98,692508.0,47.048,47.0715,46.9696,47.001,692508.0
2019-12-19 15:30:00,59.99,60.05,59.87,60.02,1357129.0,47.0088,47.0558,46.9148,47.0323,1357129.0
2019-12-20 09:30:00,60.69,60.92,59.91,60.15,1958891.0,47.5574,47.7376,46.9461,47.1342,1958891.0
2019-12-20 10:00:00,60.15,60.3,60.09,60.22,218080.0,47.1342,47.2517,47.0872,47.1891,218080.0
2019-12-20 10:30:00,60.22,60.31,60.15,60.29,157395.0,47.1891,47.2596,47.1342,47.2439,157395.0
2019-12-20 11:00:00,60.28,60.38,60.28,60.33,204986.0,47.2361,47.3144,47.2361,47.2753,204986.0
2019-12-20 11:30:00,60.33,60.39,60.24,60.26,214232.0,47.2753,47.3223,47.2047,47.2204,214232.0
2019-12-20 12:00:00,60.27,60.27,60.12,60.16,236060.0,47.2282,47.2282,47.1107,47.142,236060.0
2019-12-20 12:30:00,60.16,60.16,60.09,60.11,218013.0,47.142,47.142,47.0872,47.1029,218013.0
2019-12-20 13:00:00,60.1,60.14,60.01,60.03,196334.0,47.095,47.1264,47.0245,47.0402,196334.0
2019-12-20 13:30:00,60.03,60.05,59.93,59.96,334664.0,47.0402,47.0558,46.9618,46.9853,334664.0
2019-12-20 14:00:00,59.96,60.0,59.89,59.94,350964.0,46.9853,47.0167,46.9305,46.9696,350964.0
2019-12-20 14:30:00,59.94,59.99,59.89,59.93,292232.0,46.9696,47.0088,46.9305,46.9618,292232.0
2019-12-20 15:00:00,59.94,59.97,59.83,59.86,421973.0,46.9696,46.9932,46.8834,46.907,421973.0
2019-12-20 15:30:00,59.86,59.93,59.72,59.77,1431228.0,46.907,46.9618,46.7973,46.8364,1431228.0
2019-12-23 09:30:00,59.77,59.89,59.58,59.88,471698.0,46.8364,46.9305,46.6875,46.9226,471698.0
2019-12-23 10:00:00,59.89,59.98,59.8,59.92,279477.0,46.9305,47.001,46.8599,46.954,279477.0
2019-12-23 10:30:00,59.92,59.93,59.74,59.75,204976.0,46.954,46.9618,46.8129,46.8208,204976.0
2019-12-23 11:00:00,59.75,59.81,59.7,59.71,185891.0,46.8208,46.8678,46.7816,46.7894,185891.0
2019-12-23 11:30:00,59.71,59.73,59.61,59.62,154375.0,46.7894,46.8051,46.7111,46.7189,154375.0
2019-12-23 12:00:00,59.61,59.64,59.46,59.48,235084.0,46.7111,46.7346,46.5935,46.6092,235084.0
2019-12-23 12:30:00,59.48,59.54,59.46,59.51,198816.0,46.6092,46.6562,46.5935,46.6327,198816.0
2019-12-23 13:00:00,59.51,59.6,59.5,59.58,192677.0,46.6327,46.7032,46.6249,46.6875,192677.0
2019-12-23 13:30:00,59.57,59.58,59.5,59.57,179560.0,46.6797,46.6875,46.6249,46.6797,179560.0
2019-12-23 14:00:00,59.57,59.6,59.51,59.53,213661.0,46.6797,46.7032,46.6327,46.6484,213661.0
2019-12-23 14:30:00,59.53,59.58,59.5,59.56,201387.0,46.6484,46.6875,46.6249,46.6719,201387.0
2019-12-23 15:00:00,59.56,59.61,59.5,59.6,283059.0,46.6719,46.7111,46.6249,46.7032,283059.0
2019-12-23 15:30:00,59.59,59.64,59.5,59.6,586727.0,46.6954,46.7346,46.6249,46.7032,586727.0
2019-12-24 09:30:00,59.67,59.8,59.58,59.66,245972.0,46.7581,46.8599,46.6875,46.7502,245972.0
2019-12-24 10:00:00,59.66,59.68,59.52,59.57,223209.0,46.7502,46.7659,46.6405,46.6797,223209.0
2019-12-24 10:30:00,59.57,59.64,59.55,59.61,157123.0,46.6797,46.7346,46.664,46.7111,157123.0
2019-12-24 11:00:00,59.61,59.65,59.59,59.61,121634.0,46.7111,46.7424,46.6954,46.7111,121634.0
2019-12-24 11:30:00,59.61,59.68,59.56,59.66,139687.0,46.7111,46.7659,46.6719,46.7502,139687.0
2019-12-24 12:00:00,59.67,59.71,59.62,59.7,127121.0,46.7581,46.7894,46.7189,46.7816,127121.0
2019-12-24 12:30:00,59.7,59.76,59.65,59.67,293345.0,46.7816,46.8286,46.7424,46.7581,293345.0
2019-12-26 09:30:00,59.86,59.9,59.64,59.88,265717.0,46.907,46.9383,46.7346,46.9226,265717.0
2019-12-26 10:00:00,59.88,60.03,59.87,60.03,276868.0,46.9226,47.0402,46.9148,47.0402,276868.0
2019-12-26 10:30:00,60.03,60.1,59.96,60.1,218352.0,47.0402,47.095,46.9853,47.095,218352.0
2019-12-26 11:00:00,60.11,60.21,60.1,60.18,198232.0,47.1029,47.1812,47.095,47.1577,198232.0
2019-12-26 11:30:00,60.18,60.19,60.14,60.17,154916.0,47.1577,47.1655,47.1264,47.1499,154916.0
2019-12-26 12:00:00,60.17,60.18,60.08,60.11,148916.0,47.1499,47.1577,47.0794,47.1029,148916.0
2019-12-26 12:30:00,60.11,60.18,60.09,60.11,121372.0,47.1029,47.1577,47.0872,47.1029,121372.0
2019-12-26 13:00:00,60.11,60.14,60.08,60.1,150529.0,47.1029,47.1264,47.0794,47.095,150529.0
2019-12-26 13:30:00,60.1,60.15,60.09,60.12,132220.0,47.095,47.1342,47.0872,47.1107,132220.0
2019-12-26 14:00:00,60.12,60.19,60.11,60.18,137389.0,47.1107,47.1655,47.1029,47.1577,137389.0
2019-12-26 14:30:00,60.17,60.18,60.07,60.09,148272.0,47.1499,47.1577,47.0715,47.0872,148272.0
2019-12-26 15:00:00,60.09,60.13,60.07,60.07,180475.0,47.0872,47.1185,47.0715,47.0715,180475.0
2019-12-26 15:30:00,60.08,60.18,60.03,60.15,541440.0,47.0794,47.1577,47.0402,47.1342,541440.0
2019-12-27 09:30:00,60.36,60.36,60.01,60.03,186740.0,47.2988,47.2988,47.0245,47.0402,186740.0
2019-12-27 10:00:00,60.03,60.03,59.84,59.85,189898.0,47.0402,47.0402,46.8913,46.8991,189898.0
2019-12-27 10:30:00,59.85,59.91,59.81,59.85,120185.0,46.8991,46.9461,46.8678,46.8991,120185.0
2019-12-27 11:00:00,59.85,59.91,59.81,59.82,145473.0,46.8991,46.9461,46.8678,46.8756,145473.0
2019-12-27 11:30:00,59.81,59.86,59.77,59.81,142870.0,46.8678,46.907,46.8364,46.8678,142870.0
2019-12-27 12:00:00,59.81,59.87,59.8,59.86,156681.0,46.8678,46.9148,46.8599,46.907,156681.0
2019-12-27 12:30:00,59.86,59.88,59.8,59.84,105005.0,46.907,46.9226,46.8599,46.8913,105005.0
2019-12-27 13:00:00,59.83,59.84,59.76,59.78,136430.0,46.8834,46.8913,46.8286,46.8443,136430.0
2019-12-27 13:30:00,59.78,59.78,59.69,59.7,118768.0,46.8443,46.8443,46.7737,46.7816,118768.0
2019-12-27 14:00:00,59.69,59.77,59.69,59.75,92987.0,46.7737,46.8364,46.7737,46.8208,92987.0
2019-12-27 14:30:00,59.75,59.8,59.73,59.76,97979.0,46.8208,46.8599,46.8051,46.8286,97979.0
2019-12-27 15:00:00,59.76,59.77,59.65,59.66,190143.0,46.8286,46.8364,46.7424,46.7502,190143.0
2019-12-27 15:30:00,59.66,59.76,59.65,59.73,855600.0,46.7502,46.8286,46.7424,46.8051,855600.0
2019-12-30 09:30:00,59.56,59.69,59.35,59.42,268147.0,47.0032,47.1058,46.8374,46.8927,268147.0
2019-12-30 10:00:00,59.42,59.45,59.14,59.17,252509.0,46.8927,46.9164,46.6717,46.6954,252509.0
2019-12-30 10:30:00,59.17,59.29,59.09,59.28,223942.0,46.6954,46.7901,46.6322,46.7822,223942.0
2019-12-30 11:00:00,59.28,59.37,59.23,59.37,164321.0,46.7822,46.8532,46.7427,46.8532,164321.0
2019-12-30 11:30:00,59.37,59.43,59.3,59.37,205765.0,46.8532,46.9006,46.798,46.8532,205765.0
2019-12-30 12:00:00,59.36,59.43,59.34,59.42,122323.0,46.8453,46.9006,46.8295,46.8927,122323.0
2019-12-30 12:30:00,59.42,59.45,59.39,59.41,62324.0,46.8927,46.9164,46.869,46.8848,62324.0
2019-12-30 13:00:00,59.4,59.42,59.27,59.27,145014.0,46.8769,46.8927,46.7743,46.7743,145014.0
2019-12-30 13:30:00,59.28,59.3,59.2,59.27,109474.0,46.7822,46.798,46.7191,46.7743,109474.0
2019-12-30 14:00:00,59.27,59.27,59.17,59.22,119167.0,46.7743,46.7743,46.6954,46.7348,119167.0
2019-12-30 14:30:00,59.22,59.22,59.14,59.14,110240.0,46.7348,46.7348,46.6717,46.6717,110240.0
2019-12-30 15:00:00,59.14,59.25,59.13,59.21,176333.0,46.6717,46.7585,46.6638,46.7269,176333.0
2019-12-30 15:30:00,59.22,59.23,59.07,59.18,676659.0,46.7348,46.7427,46.6165,46.7033,676659.0
2019-12-31 09:30:00,59.1,59.36,59.01,59.25,174079.0,46.6401,46.8453,46.5691,46.7585,174079.0
2019-12-31 10:00:00,59.26,59.28,59.1,59.11,167678.0,46.7664,46.7822,46.6401,46.648,167678.0
2019-12-31 10:30:00,59.1,59.11,58.87,58.98,201425.0,46.6401,46.648,46.4586,46.5454,201425.0
2019-12-31 11:00:00,58.97,59.08,58.95,59.03,85466.0,46.5375,46.6244,46.5218,46.5849,85466.0
2019-12-31 11:30:00,59.03,59.14,58.97,59.09,86676.0,46.5849,46.6717,46.5375,46.6322,86676.0
2019-12-31 12:00:00,59.09,59.12,59.03,59.09,92667.0,46.6322,46.6559,46.5849,46.6322,92667.0
2019-12-31 12:30:00,59.09,59.1,59.01,59.02,57826.0,46.6322,46.6401,46.5691,46.577,57826.0
2019-12-31 13:00:00,59.01,59.09,59.0,59.08,63778.0,46.5691,46.6322,46.5612,46.6244,63778.0
2019-12-31 13:30:00,59.08,59.11,59.06,59.1,75872.0,46.6244,46.648,46.6086,46.6401,75872.0
2019-12-31 14:00:00,59.1,59.1,59.05,59.09,90795.0,46.6401,46.6401,46.6007,46.6322,90795.0
2019-12-31 14:30:00,59.09,59.1,59.02,59.04,112892.0,46.6322,46.6401,46.577,46.5928,112892.0
2019-12-31 15:00:00,59.03,59.19,59.01,59.19,166059.0,46.5849,46.7112,46.5691,46.7112,166059.0
2019-12-31 15:30:00,59.19,59.39,59.17,59.29,782445.0,46.7112,46.869,46.6954,46.7901,782445.0
2020-01-02 09:30:00,59.47,59.48,59.11,59.19,385935.0,46.9321,46.94,46.648,46.7112,385935.0
2020-01-02 10:00:00,59.19,59.28,59.06,59.08,226207.0,46.7112,46.7822,46.6086,46.6244,226207.0
2020-01-02 10:30:00,59.09,59.15,59.01,59.12,146914.0,46.6322,46.6796,46.5691,46.6559,146914.0
2020-01-02 11:00:00,59.11,59.17,59.04,59.14,146713.0,46.648,46.6954,46.5928,46.6717,146713.0
2020-01-02 11:30:00,59.13,59.25,59.11,59.25,113032.0,46.6638,46.7585,46.648,46.7585,113032.0
2020-01-02 12:00:00,59.26,59.33,59.19,59.29,201188.0,46.7664,46.8216,46.7112,46.7901,201188.0
2020-01-02 12:30:00,59.27,59.31,59.19,59.21,123804.0,46.7743,46.8059,46.7112,46.7269,123804.0
2020-01-02 13:00:00,59.21,59.21,59.07,59.09,94208.0,46.7269,46.7269,46.6165,46.6322,94208.0
2020-01-02 13:30:00,59.09,59.14,59.06,59.12,111545.0,46.6322,46.6717,46.6086,46.6559,111545.0
2020-01-02 14:00:00,59.13,59.16,59.06,59.11,192703.0,46.6638,46.6875,46.6086,46.648,192703.0
2020-01-02 14:30:00,59.1,59.16,59.09,59.14,191671.0,46.6401,46.6875,46.6322,46.6717,191671.0
2020-01-02 15:00:00,59.14,59.18,59.12,59.17,216301.0,46.6717,46.7033,46.6559,46.6954,216301.0
2020-01-02 15:30:00,59.17,59.22,59.1,59.22,978074.0,46.6954,46.7348,46.6401,46.7348,978074.0
2020-01-03 09:30:00,58.48,58.58,58.23,58.27,676698.0,46.1509,46.2298,45.9536,45.9851,676698.0
2020-01-03 10:00:00,58.27,58.29,58.02,58.29,388194.0,45.9851,46.0009,45.7878,46.0009,388194.0
2020-01-03 10:30:00,58.29,58.46,58.26,58.39,191999.0,46.0009,46.1351,45.9772,46.0798,191999.0
2020-01-03 11:00:00,58.39,58.5,58.35,58.49,191012.0,46.0798,46.1666,46.0483,46.1587,191012.0
2020-01-03 11:30:00,58.48,58.69,58.47,58.67,132894.0,46.1509,46.3166,46.143,46.3008,132894.0
2020-01-03 12:00:00,58.67,58.78,58.66,58.76,78706.0,46.3008,46.3876,46.2929,46.3718,78706.0
2020-01-03 12:30:00,58.76,58.79,58.74,58.78,76886.0,46.3718,46.3955,46.356,46.3876,76886.0
2020-01-03 13:00:00,58.78,58.81,58.7,58.78,113222.0,46.3876,46.4113,46.3245,46.3876,113222.0
2020-01-03 13:30:00,58.78,58.79,58.49,58.67,243490.0,46.3876,46.3955,46.1587,46.3008,243490.0
2020-01-03 14:00:00,58.67,58.72,58.57,58.58,142386.0,46.3008,46.3403,46.2219,46.2298,142386.0
2020-01-03 14:30:00,58.57,58.72,58.57,58.68,116225.0,46.2219,46.3403,46.2219,46.3087,116225.0
2020-01-03 15:00:00,58.68,58.75,58.54,58.58,227021.0,46.3087,46.3639,46.1982,46.2298,227021.0
2020-01-03 15:30:00,58.57,58.64,58.49,58.49,891433.0,46.2219,46.2771,46.1587,46.1587,891433.0
2020-01-06 09:30:00,57.07,57.75,56.82,57.32,909513.0,45.0381,45.5748,44.8408,45.2354,909513.0
2020-01-06 10:00:00,57.33,57.69,57.28,57.53,621426.0,45.2433,45.5274,45.2038,45.4011,621426.0
2020-01-06 10:30:00,57.53,57.79,57.51,57.64,369373.0,45.4011,45.6063,45.3854,45.4879,369373.0
2020-01-06 11:00:00,57.65,57.75,57.57,57.64,198908.0,45.4958,45.5748,45.4327,45.4879,198908.0
2020-01-06 11:30:00,57.63,57.71,57.6,57.64,99822.0,45.4801,45.5432,45.4564,45.4879,99822.0
2020-01-06 12:00:00,57.64,57.75,57.6,57.67,121982.0,45.4879,45.5748,45.4564,45.5116,121982.0
2020-01-06 12:30:00,57.67,57.71,57.61,57.62,103102.0,45.5116,45.5432,45.4643,45.4722,103102.0
2020-01-06 13:00:00,57.62,57.68,57.56,57.59,168645.0,45.4722,45.5195,45.4248,45.4485,168645.0
2020-01-06 13:30:00,57.59,57.6,57.49,57.5,224140.0,45.4485,45.4564,45.3696,45.3775,224140.0
2020-01-06 14:00:00,57.5,57.59,57.49,57.51,280185.0,45.3775,45.4485,45.3696,45.3854,280185.0
2020-01-06 14:30:00,57.51,57.61,57.47,57.61,223407.0,45.3854,45.4643,45.3538,45.4643,223407.0
2020-01-06 15:00:00,57.61,57.67,57.59,57.61,290937.0,45.4643,45.5116,45.4485,45.4643,290937.0
2020-01-06 15:30:00,57.61,57.71,57.6,57.71,1148461.0,45.4643,45.5432,45.4564,45.5432,1148461.0
2020-01-07 09:30:00,57.53,57.69,57.31,57.4,344206.0,45.4011,45.5274,45.2275,45.2985,344206.0
2020-01-07 10:00:00,57.41,57.53,57.36,57.53,251267.0,45.3064,45.4011,45.267,45.4011,251267.0
2020-01-07 10:30:00,57.53,57.63,57.49,57.6,236013.0,45.4011,45.4801,45.3696,45.4564,236013.0
2020-01-07 11:00:00,57.6,57.62,57.46,57.47,158472.0,45.4564,45.4722,45.3459,45.3538,158472.0
2020-01-07 11:30:00,57.47,57.48,57.34,57.35,190259.0,45.3538,45.3617,45.2512,45.2591,190259.0
2020-01-07 12:00:00,57.35,57.39,57.29,57.35,105105.0,45.2591,45.2907,45.2117,45.2591,105105.0
2020-01-07 12:30:00,57.35,57.37,57.27,57.28,182475.0,45.2591,45.2749,45.196,45.2038,182475.0
2020-01-07 13:00:00,57.28,57.3,57.25,57.25,152866.0,45.2038,45.2196,45.1802,45.1802,152866.0
2020-01-07 13:30:00,57.26,57.33,57.23,57.31,143204.0,45.1881,45.2433,45.1644,45.2275,143204.0
2020-01-07 14:00:00,57.31,57.4,57.28,57.38,104270.0,45.2275,45.2985,45.2038,45.2828,104270.0
2020-01-07 14:30:00,57.38,57.44,57.31,57.34,162510.0,45.2828,45.3301,45.2275,45.2512,162510.0
2020-01-07 15:00:00,57.35,57.37,57.29,57.29,225332.0,45.2591,45.2749,45.2117,45.2117,225332.0
2020-01-07 15:30:00,57.3,57.31,57.14,57.15,618046.0,45.2196,45.2275,45.0934,45.1013,618046.0
2020-01-08 09:30:00,57.2,57.32,57.05,57.16,398977.0,45.1407,45.2354,45.0223,45.1091,398977.0
2020-01-08 10:00:00,57.17,57.22,57.1,57.13,210196.0,45.117,45.1565,45.0618,45.0855,210196.0
2020-01-08 10:30:00,57.13,57.2,57.08,57.16,305633.0,45.0855,45.1407,45.046,45.1091,305633.0
2020-01-08 11:00:00,57.16,57.22,57.03,57.14,330261.0,45.1091,45.1565,45.0066,45.0934,330261.0
2020-01-08 11:30:00,57.14,57.45,57.03,57.36,556449.0,45.0934,45.338,45.0066,45.267,556449.0
2020-01-08 12:00:00,57.37,57.51,57.37,57.47,302720.0,45.2749,45.3854,45.2749,45.3538,302720.0
2020-01-08 12:30:00,57.47,57.49,57.35,57.37,156184.0,45.3538,45.3696,45.2591,45.2749,156184.0
2020-01-08 13:00:00,57.38,57.43,57.34,57.39,148870.0,45.2828,45.3222,45.2512,45.2907,148870.0
2020-01-08 13:30:00,57.38,57.43,57.33,57.35,171614.0,45.2828,45.3222,45.2433,45.2591,171614.0
2020-01-08 14:00:00,57.35,57.38,57.26,57.27,168664.0,45.2591,45.2828,45.1881,45.196,168664.0
2020-01-08 14:30:00,57.27,57.33,57.24,57.28,217399.0,45.196,45.2433,45.1723,45.2038,217399.0
2020-01-08 15:00:00,57.27,57.36,57.24,57.28,253866.0,45.196,45.267,45.1723,45.2038,253866.0
2020-01-08 15:30:00,57.28,57.32,57.02,57.05,974165.0,45.2038,45.2354,44.9987,45.0223,974165.0
2020-01-09 09:30:00,57.35,57.56,57.13,57.32,323037.0,45.2591,45.4248,45.0855,45.2354,323037.0
2020-01-09 10:00:00,57.33,57.33,57.14,57.17,180549.0,45.2433,45.2433,45.0934,45.117,180549.0
2020-01-09 10:30:00,57.17,57.22,57.13,57.16,210708.0,45.117,45.1565,45.0855,45.1091,210708.0
2020-01-09 11:00:00,57.16,57.16,57.0,57.03,175273.0,45.1091,45.1091,44.9829,45.0066,175273.0
2020-01-09 11:30:00,57.03,57.23,57.01,57.19,127936.0,45.0066,45.1644,44.9908,45.1328,127936.0
2020-01-09 12:00:00,57.2,57.2,57.05,57.09,143171.0,45.1407,45.1407,45.0223,45.0539,143171.0
2020-01-09 12:30:00,57.09,57.1,57.01,57.08,122083.0,45.0539,45.0618,44.9908,45.046,122083.0
2020-01-09 13:00:00,57.09,57.09,56.94,57.0,149370.0,45.0539,45.0539,44.9355,44.9829,149370.0
2020-01-09 13:30:00,57.0,57.0,56.91,56.93,102952.0,44.9829,44.9829,44.9119,44.9276,102952.0
2020-01-09 14:00:00,56.93,57.0,56.91,56.96,136174.0,44.9276,44.9829,44.9119,44.9513,136174.0
2020-01-09 14:30:00,56.96,57.09,56.95,56.96,312154.0,44.9513,45.0539,44.9434,44.9513,312154.0
2020-01-09 15:00:00,56.96,57.0,56.86,56.94,421405.0,44.9513,44.9829,44.8724,44.9355,421405.0
2020-01-09 15:30:00,56.94,57.09,56.91,57.06,1111800.0,44.9355,45.0539,44.9119,45.0302,1111800.0
2020-01-10 09:30:00,57.1,57.15,56.73,57.0,447118.0,45.0618,45.1013,44.7698,44.9829,447118.0
2020-01-10 10:00:00,57.0,57.11,56.94,57.03,311270.0,44.9829,45.0697,44.9355,45.0066,311270.0
2020-01-10 10:30:00,57.03,57.04,56.86,56.89,245624.0,45.0066,45.0144,44.8724,44.8961,245624.0
2020-01-10 11:00:00,56.89,56.89,56.75,56.76,194039.0,44.8961,44.8961,44.7856,44.7935,194039.0
2020-01-10 11:30:00,56.78,56.81,56.64,56.73,156035.0,44.8093,44.8329,44.6988,44.7698,156035.0
2020-01-10 12:00:00,56.73,56.8,56.65,56.8,188760.0,44.7698,44.825,44.7067,44.825,188760.0
2020-01-10 12:30:00,56.79,56.91,56.78,56.89,174938.0,44.8171,44.9119,44.8093,44.8961,174938.0
2020-01-10 13:00:00,56.9,56.97,56.85,56.95,183963.0,44.904,44.9592,44.8645,44.9434,183963.0
2020-01-10 13:30:00,56.94,57.0,56.87,56.97,245974.0,44.9355,44.9829,44.8803,44.9592,245974.0
2020-01-10 14:00:00,56.97,56.98,56.89,56.9,207805.0,44.9592,44.9671,44.8961,44.904,207805.0
2020-01-10 14:30:00,56.89,56.93,56.73,56.8,275502.0,44.8961,44.9276,44.7698,44.825,275502.0
2020-01-10 15:00:00,56.79,56.8,56.65,56.73,327062.0,44.8171,44.825,44.7067,44.7698,327062.0
2020-01-10 15:30:00,56.73,56.75,56.58,56.67,809827.0,44.7698,44.7856,44.6514,44.7224,809827.0
2020-01-13 09:30:00,56.52,56.78,56.3,56.32,616846.0,44.6041,44.8093,44.4305,44.4462,616846.0
2020-01-13 10:00:00,56.32,56.4,56.28,56.34,412966.0,44.4462,44.5094,44.4147,44.462,412966.0
2020-01-13 10:30:00,56.34,56.43,56.31,56.38,257630.0,44.462,44.533,44.4383,44.4936,257630.0
2020-01-13 11:00:00,56.38,56.4,56.19,56.23,451755.0,44.4936,44.5094,44.3436,44.3752,451755.0
2020-01-13 11:30:00,56.24,56.42,56.23,56.39,319741.0,44.3831,44.5252,44.3752,44.5015,319741.0
2020-01-13 12:00:00,56.39,56.51,56.39,56.5,241730.0,44.5015,44.5962,44.5015,44.5883,241730.0
2020-01-13 12:30:00,56.5,56.53,56.39,56.4,215775.0,44.5883,44.612,44.5015,44.5094,215775.0
2020-01-13 13:00:00,56.4,56.41,56.35,56.4,207118.0,44.5094,44.5173,44.4699,44.5094,207118.0
2020-01-13 13:30:00,56.41,56.43,56.34,56.39,278457.0,44.5173,44.533,44.462,44.5015,278457.0
2020-01-13 14:00:00,56.39,56.5,56.38,56.5,167059.0,44.5015,44.5883,44.4936,44.5883,167059.0
2020-01-13 14:30:00,56.5,56.52,56.42,56.46,294551.0,44.5883,44.6041,44.5252,44.5567,294551.0
2020-01-13 15:00:00,56.46,56.55,56.44,56.53,397254.0,44.5567,44.6277,44.5409,44.612,397254.0
2020-01-13 15:30:00,56.53,56.72,56.52,56.71,937962.0,44.612,44.7619,44.6041,44.754,937962.0
2020-01-14 09:30:00,56.69,56.82,56.47,56.8,384184.0,44.7382,44.8408,44.5646,44.825,384184.0
2020-01-14 10:00:00,56.79,56.9,56.68,56.82,531772.0,44.8171,44.904,44.7303,44.8408,531772.0
2020-01-14 10:30:00,56.82,56.95,56.82,56.9,289721.0,44.8408,44.9434,44.8408,44.904,289721.0
2020-01-14 11:00:00,56.9,56.94,56.82,56.92,225263.0,44.904,44.9355,44.8408,44.9197,225263.0
2020-01-14 11:30:00,56.91,57.08,56.89,57.05,571146.0,44.9119,45.046,44.8961,45.0223,571146.0
2020-01-14 12:00:00,57.06,57.1,56.92,56.94,296768.0,45.0302,45.0618,44.9197,44.9355,296768.0
2020-01-14 12:30:00,56.95,57.13,56.94,57.1,276665.0,44.9434,45.0855,44.9355,45.0618,276665.0
2020-01-14 13:00:00,57.1,57.2,57.09,57.14,311248.0,45.0618,45.1407,45.0539,45.0934,311248.0
2020-01-14 13:30:00,57.13,57.2,56.93,57.0,389919.0,45.0855,45.1407,44.9276,44.9829,389919.0
2020-01-14 14:00:00,57.0,57.02,56.85,56.93,207020.0,44.9829,44.9987,44.8645,44.9276,207020.0
2020-01-14 14:30:00,56.93,56.98,56.84,56.86,197347.0,44.9276,44.9671,44.8566,44.8724,197347.0
2020-01-14 15:00:00,56.85,56.91,56.79,56.84,272212.0,44.8645,44.9119,44.8171,44.8566,272212.0
2020-01-14 15:30:00,56.84,56.84,56.56,56.56,1119251.0,44.8566,44.8566,44.6356,44.6356,1119251.0
2020-01-15 09:30:00,55.47,55.82,55.04,55.41,1400716.0,43.7754,44.0517,43.4361,43.7281,1400716.0
2020-01-15 10:00:00,55.41,55.44,54.96,55.15,675537.0,43.7281,43.7518,43.373,43.5229,675537.0
2020-01-15 10:30:00,55.13,55.38,55.08,55.34,369903.0,43.5071,43.7044,43.4677,43.6728,369903.0
2020-01-15 11:00:00,55.34,55.46,55.03,55.04,476623.0,43.6728,43.7675,43.4282,43.4361,476623.0
2020-01-15 11:30:00,55.04,55.04,54.78,54.92,495317.0,43.4361,43.4361,43.2309,43.3414,495317.0
2020-01-15 12:00:00,54.91,54.95,54.65,54.77,521442.0,43.3335,43.3651,43.1283,43.223,521442.0
2020-01-15 12:30:00,54.77,54.83,54.49,54.66,428046.0,43.223,43.2704,43.0021,43.1362,428046.0
2020-01-15 13:00:00,54.65,54.68,54.52,54.58,323088.0,43.1283,43.152,43.0257,43.0731,323088.0
2020-01-15 13:30:00,54.59,54.69,54.56,54.66,324201.0,43.081,43.1599,43.0573,43.1362,324201.0
2020-01-15 14:00:00,54.65,54.81,54.65,54.75,276998.0,43.1283,43.2546,43.1283,43.2072,276998.0
2020-01-15 14:30:00,54.76,54.9,54.72,54.81,377720.0,43.2151,43.3256,43.1836,43.2546,377720.0
2020-01-15 15:00:00,54.81,54.85,54.62,54.66,443325.0,43.2546,43.2862,43.1046,43.1362,443325.0
2020-01-15 15:30:00,54.66,54.98,54.59,54.98,1733104.0,43.1362,43.3887,43.081,43.3887,1733104.0
2020-01-16 09:30:00,54.75,54.87,54.46,54.47,1927939.0,43.2072,43.3019,42.9784,42.9863,1927939.0
2020-01-16 10:00:00,54.47,54.86,54.4,54.8,952725.0,42.9863,43.294,42.931,43.2467,952725.0
2020-01-16 10:30:00,54.81,55.0,54.78,54.91,574133.0,43.2546,43.4045,43.2309,43.3335,574133.0
2020-01-16 11:00:00,54.91,55.05,54.86,55.03,633442.0,43.3335,43.444,43.294,43.4282,633442.0
2020-01-16 11:30:00,55.03,55.21,55.03,55.14,422790.0,43.4282,43.5703,43.4282,43.515,422790.0
2020-01-16 12:00:00,55.14,55.16,55.05,55.11,400191.0,43.515,43.5308,43.444,43.4913,400191.0
2020-01-16 12:30:00,55.1,55.24,55.06,55.16,933326.0,43.4834,43.5939,43.4519,43.5308,933326.0
2020-01-16 13:00:00,55.16,55.26,55.15,55.19,440151.0,43.5308,43.6097,43.5229,43.5545,440151.0
2020-01-16 13:30:00,55.18,55.22,55.12,55.21,295220.0,43.5466,43.5781,43.4992,43.5703,295220.0
2020-01-16 14:00:00,55.21,55.24,55.14,55.16,264023.0,43.5703,43.5939,43.515,43.5308,264023.0
2020-01-16 14:30:00,55.16,55.18,55.04,55.07,609813.0,43.5308,43.5466,43.4361,43.4598,609813.0
2020-01-16 15:00:00,55.07,55.2,55.05,55.2,466052.0,43.4598,43.5624,43.444,43.5624,466052.0
2020-01-16 15:30:00,55.19,55.27,55.08,55.19,1678132.0,43.5545,43.6176,43.4677,43.5545,1678132.0
2020-01-17 09:30:00,55.32,55.41,55.18,55.31,1308195.0,43.6571,43.7281,43.5466,43.6492,1308195.0
2020-01-17 10:00:00,55.3,55.49,55.25,55.46,391012.0,43.6413,43.7912,43.6018,43.7675,391012.0
2020-01-17 10:30:00,55.46,55.49,55.29,55.38,343905.0,43.7675,43.7912,43.6334,43.7044,343905.0
2020-01-17 11:00:00,55.39,55.49,55.25,55.34,327577.0,43.7123,43.7912,43.6018,43.6728,327577.0
2020-01-17 11:30:00,55.33,55.42,55.3,55.42,292981.0,43.665,43.736,43.6413,43.736,292981.0
2020-01-17 12:00:00,55.43,55.46,55.37,55.46,299525.0,43.7439,43.7675,43.6965,43.7675,299525.0
2020-01-17 12:30:00,55.46,55.48,55.29,55.31,236713.0,43.7675,43.7833,43.6334,43.6492,236713.0
2020-01-17 13:00:00,55.32,55.4,55.29,55.3,198816.0,43.6571,43.7202,43.6334,43.6413,198816.0
2020-01-17 13:30:00,55.3,55.31,55.22,55.27,208251.0,43.6413,43.6492,43.5781,43.6176,208251.0
2020-01-17 14:00:00,55.27,55.3,55.13,55.14,285581.0,43.6176,43.6413,43.5071,43.515,285581.0
2020-01-17 14:30:00,55.15,55.21,55.11,55.2,337799.0,43.5229,43.5703,43.4913,43.5624,337799.0
2020-01-17 15:00:00,55.19,55.22,55.11,55.22,380181.0,43.5545,43.5781,43.4913,43.5781,380181.0
2020-01-17 15:30:00,55.22,55.35,55.21,55.33,1969066.0,43.5781,43.6807,43.5703,43.665,1969066.0
2020-01-21 09:30:00,54.89,54.94,54.59,54.59,861067.0,43.3177,43.3572,43.081,43.081,861067.0
2020-01-21 10:00:00,54.59,54.66,54.4,54.43,603991.0,43.081,43.1362,42.931,42.9547,603991.0
2020-01-21 10:30:00,54.44,54.6,54.43,54.51,509881.0,42.9626,43.0889,42.9547,43.0178,509881.0
2020-01-21 11:00:00,54.52,54.56,54.44,54.44,506632.0,43.0257,43.0573,42.9626,42.9626,506632.0
2020-01-21 11:30:00,54.45,54.87,54.44,54.84,505842.0,42.9705,43.3019,42.9626,43.2783,505842.0
2020-01-21 12:00:00,54.84,54.94,54.8,54.93,251769.0,43.2783,43.3572,43.2467,43.3493,251769.0
2020-01-21 12:30:00,54.94,54.99,54.89,54.94,170673.0,43.3572,43.3966,43.3177,43.3572,170673.0
2020-01-21 13:00:00,54.93,54.94,54.69,54.7,249985.0,43.3493,43.3572,43.1599,43.1678,249985.0
2020-01-21 13:30:00,54.7,54.7,54.55,54.57,317107.0,43.1678,43.1678,43.0494,43.0652,317107.0
2020-01-21 14:00:00,54.57,54.71,54.56,54.66,250498.0,43.0652,43.1757,43.0573,43.1362,250498.0
2020-01-21 14:30:00,54.66,54.7,54.6,54.68,261826.0,43.1362,43.1678,43.0889,43.152,261826.0
2020-01-21 15:00:00,54.68,54.72,54.59,54.61,312587.0,43.152,43.1836,43.081,43.0968,312587.0
2020-01-21 15:30:00,54.6,54.61,54.36,54.42,1263103.0,43.0889,43.0968,42.8995,42.9468,1263103.0
2020-01-22 09:30:00,54.55,54.72,54.47,54.51,612419.0,43.0494,43.1836,42.9863,43.0178,612419.0
2020-01-22 10:00:00,54.51,54.64,54.45,54.59,363624.0,43.0178,43.1204,42.9705,43.081,363624.0
2020-01-22 10:30:00,54.6,54.77,54.6,54.64,321631.0,43.0889,43.223,43.0889,43.1204,321631.0
2020-01-22 11:00:00,54.64,54.72,54.6,54.7,301438.0,43.1204,43.1836,43.0889,43.1678,301438.0
2020-01-22 11:30:00,54.7,54.8,54.69,54.74,216169.0,43.1678,43.2467,43.1599,43.1993,216169.0
2020-01-22 12:00:00,54.75,54.76,54.68,54.76,230460.0,43.2072,43.2151,43.152,43.2151,230460.0
2020-01-22 12:30:00,54.76,54.86,54.74,54.85,183227.0,43.2151,43.294,43.1993,43.2862,183227.0
2020-01-22 13:00:00,54.85,54.87,54.76,54.84,241417.0,43.2862,43.3019,43.2151,43.2783,241417.0
2020-01-22 13:30:00,54.83,54.88,54.77,54.82,253947.0,43.2704,43.3098,43.223,43.2625,253947.0
2020-01-22 14:00:00,54.82,54.96,54.81,54.93,221061.0,43.2625,43.373,43.2546,43.3493,221061.0
2020-01-22 14:30:00,54.92,55.02,54.91,54.97,363992.0,43.3414,43.4203,43.3335,43.3809,363992.0
2020-01-22 15:00:00,54.96,54.97,54.8,54.86,321766.0,43.373,43.3809,43.2467,43.294,321766.0
2020-01-22 15:30:00,54.86,54.97,54.85,54.94,1084269.0,43.294,43.3809,43.2862,43.3572,1084269.0
2020-01-23 09:30:00,54.79,54.94,54.42,54.66,462698.0,43.2388,43.3572,42.9468,43.1362,462698.0
2020-01-23 10:00:00,54.65,54.66,54.35,54.44,419687.0,43.1283,43.1362,42.8916,42.9626,419687.0
2020-01-23 10:30:00,54.45,54.56,54.37,54.41,264573.0,42.9705,43.0573,42.9074,42.9389,264573.0
2020-01-23 11:00:00,54.42,54.53,54.35,54.47,751915.0,42.9468,43.0336,42.8916,42.9863,751915.0
2020-01-23 11:30:00,54.47,54.5,54.37,54.41,658938.0,42.9863,43.0099,42.9074,42.9389,658938.0
2020-01-23 12:00:00,54.41,54.51,54.38,54.5,232883.0,42.9389,43.0178,42.9152,43.0099,232883.0
2020-01-23 12:30:00,54.51,54.58,54.49,54.52,227124.0,43.0178,43.0731,43.0021,43.0257,227124.0
2020-01-23 13:00:00,54.53,54.66,54.46,54.59,426905.0,43.0336,43.1362,42.9784,43.081,426905.0
2020-01-23 13:30:00,54.59,54.8,54.58,54.79,177634.0,43.081,43.2467,43.0731,43.2388,177634.0
2020-01-23 14:00:00,54.8,54.87,54.77,54.84,225246.0,43.2467,43.3019,43.223,43.2783,225246.0
2020-01-23 14:30:00,54.84,54.97,54.83,54.95,192972.0,43.2783,43.3809,43.2704,43.3651,192972.0
2020-01-23 15:00:00,54.96,55.0,54.93,54.98,312079.0,43.373,43.4045,43.3493,43.3887,312079.0
2020-01-23 15:30:00,54.98,55.01,54.85,54.88,678788.0,43.3887,43.4124,43.2862,43.3098,678788.0
2020-01-24 09:30:00,54.86,54.86,54.45,54.48,441478.0,43.294,43.294,42.9705,42.9942,441478.0
2020-01-24 10:00:00,54.48,54.51,54.25,54.26,329458.0,42.9942,43.0178,42.8126,42.8205,329458.0
2020-01-24 10:30:00,54.26,54.3,54.07,54.19,431825.0,42.8205,42.8521,42.6706,42.7653,431825.0
2020-01-24 11:00:00,54.19,54.36,54.17,54.2,408171.0,42.7653,42.8995,42.7495,42.7732,408171.0
2020-01-24 11:30:00,54.2,54.24,54.02,54.03,259644.0,42.7732,42.8048,42.6311,42.639,259644.0
2020-01-24 12:00:00,54.03,54.05,53.81,53.96,263681.0,42.639,42.6548,42.4654,42.5838,263681.0
2020-01-24 12:30:00,53.96,54.17,53.95,54.08,236258.0,42.5838,42.7495,42.5759,42.6785,236258.0
2020-01-24 13:00:00,54.09,54.1,53.95,53.95,200423.0,42.6864,42.6943,42.5759,42.5759,200423.0
2020-01-24 13:30:00,53.94,53.94,53.78,53.84,252772.0,42.568,42.568,42.4417,42.4891,252772.0
2020-01-24 14:00:00,53.83,53.85,53.57,53.61,310758.0,42.4812,42.497,42.276,42.3076,310758.0
2020-01-24 14:30:00,53.63,53.72,53.5,53.71,302543.0,42.3234,42.3944,42.2208,42.3865,302543.0
2020-01-24 15:00:00,53.71,53.84,53.69,53.81,513738.0,42.3865,42.4891,42.3707,42.4654,513738.0
2020-01-24 15:30:00,53.8,53.86,53.63,53.84,936835.0,42.4575,42.5049,42.3234,42.4891,936835.0
2020-01-27 09:30:00,53.0,53.57,52.87,53.54,603537.0,41.8262,42.276,41.7236,42.2523,603537.0
2020-01-27 10:00:00,53.53,53.56,53.37,53.54,457668.0,42.2444,42.2681,42.1182,42.2523,457668.0
2020-01-27 10:30:00,53.55,53.57,53.31,53.47,268459.0,42.2602,42.276,42.0708,42.1971,268459.0
2020-01-27 11:00:00,53.47,53.5,53.3,53.39,225655.0,42.1971,42.2208,42.0629,42.134,225655.0
2020-01-27 11:30:00,53.39,53.48,53.32,53.36,353345.0,42.134,42.205,42.0787,42.1103,353345.0
2020-01-27 12:00:00,53.35,53.64,53.33,53.62,200573.0,42.1024,42.3313,42.0866,42.3155,200573.0
2020-01-27 12:30:00,53.61,53.69,53.56,53.61,215159.0,42.3076,42.3707,42.2681,42.3076,215159.0
2020-01-27 13:00:00,53.61,53.71,53.57,53.65,194970.0,42.3076,42.3865,42.276,42.3391,194970.0
2020-01-27 13:30:00,53.65,53.7,53.55,53.62,355447.0,42.3391,42.3786,42.2602,42.3155,355447.0
2020-01-27 14:00:00,53.61,53.68,53.53,53.66,303028.0,42.3076,42.3628,42.2444,42.347,303028.0
2020-01-27 14:30:00,53.66,53.7,53.52,53.56,279263.0,42.347,42.3786,42.2366,42.2681,279263.0
2020-01-27 15:00:00,53.57,53.68,53.51,53.64,386803.0,42.276,42.3628,42.2287,42.3313,386803.0
2020-01-27 15:30:00,53.64,53.68,53.53,53.54,1096810.0,42.3313,42.3628,42.2444,42.2523,1096810.0
2020-01-28 09:30:00,53.84,53.95,53.66,53.82,548864.0,42.4891,42.5759,42.347,42.4733,548864.0
2020-01-28 10:00:00,53.84,54.24,53.81,54.21,464124.0,42.4891,42.8048,42.4654,42.7811,464124.0
2020-01-28 10:30:00,54.2,54.4,54.18,54.31,455073.0,42.7732,42.931,42.7574,42.86,455073.0
2020-01-28 11:00:00,54.31,54.36,54.18,54.23,353684.0,42.86,42.8995,42.7574,42.7969,353684.0
2020-01-28 11:30:00,54.23,54.32,54.16,54.31,213004.0,42.7969,42.8679,42.7416,42.86,213004.0
2020-01-28 12:00:00,54.32,54.35,54.24,54.25,173374.0,42.8679,42.8916,42.8048,42.8126,173374.0
2020-01-28 12:30:00,54.24,54.32,54.22,54.3,136787.0,42.8048,42.8679,42.789,42.8521,136787.0
2020-01-28 13:00:00,54.3,54.31,54.18,54.2,162265.0,42.8521,42.86,42.7574,42.7732,162265.0
2020-01-28 13:30:00,54.2,54.2,54.09,54.12,164855.0,42.7732,42.7732,42.6864,42.7101,164855.0
2020-01-28 14:00:00,54.12,54.17,54.08,54.1,209849.0,42.7101,42.7495,42.6785,42.6943,209849.0
2020-01-28 14:30:00,54.09,54.17,54.02,54.03,208725.0,42.6864,42.7495,42.6311,42.639,208725.0
2020-01-28 15:00:00,54.04,54.05,53.91,54.05,370466.0,42.6469,42.6548,42.5443,42.6548,370466.0
2020-01-28 15:30:00,54.05,54.07,53.86,53.87,803670.0,42.6548,42.6706,42.5049,42.5128,803670.0
2020-01-29 09:30:00,53.98,54.31,53.97,54.21,337233.0,42.5996,42.86,42.5917,42.7811,337233.0
2020-01-29 10:00:00,54.21,54.21,54.04,54.18,278581.0,42.7811,42.7811,42.6469,42.7574,278581.0
2020-01-29 10:30:00,54.18,54.22,54.14,54.2,195963.0,42.7574,42.789,42.7258,42.7732,195963.0
2020-01-29 11:00:00,54.21,54.36,54.2,54.24,277763.0,42.7811,42.8995,42.7732,42.8048,277763.0
2020-01-29 11:30:00,54.24,54.32,54.18,54.31,199642.0,42.8048,42.8679,42.7574,42.86,199642.0
2020-01-29 12:00:00,54.3,54.3,54.17,54.18,125409.0,42.8521,42.8521,42.7495,42.7574,125409.0
2020-01-29 12:30:00,54.17,54.21,54.13,54.2,141519.0,42.7495,42.7811,42.7179,42.7732,141519.0
2020-01-29 13:00:00,54.2,54.27,54.15,54.26,145719.0,42.7732,42.8284,42.7337,42.8205,145719.0
2020-01-29 13:30:00,54.26,54.27,54.07,54.13,196497.0,42.8205,42.8284,42.6706,42.7179,196497.0
2020-01-29 14:00:00,54.14,54.24,54.05,54.09,274141.0,42.7258,42.8048,42.6548,42.6864,274141.0
2020-01-29 14:30:00,54.09,54.09,53.84,53.85,273762.0,42.6864,42.6864,42.4891,42.497,273762.0
2020-01-29 15:00:00,53.85,53.85,53.53,53.71,431988.0,42.497,42.497,42.2444,42.3865,431988.0
2020-01-29 15:30:00,53.7,53.8,53.59,53.61,993954.0,42.3786,42.4575,42.2918,42.3076,993954.0
2020-01-30 09:30:00,53.19,53.73,53.19,53.66,465892.0,41.9761,42.4023,41.9761,42.347,465892.0
2020-01-30 10:00:00,53.68,53.69,53.48,53.54,336054.0,42.3628,42.3707,42.205,42.2523,336054.0
2020-01-30 10:30:00,53.55,53.55,53.18,53.26,279878.0,42.2602,42.2602,41.9682,42.0314,279878.0
2020-01-30 11:00:00,53.25,53.45,53.23,53.41,310821.0,42.0235,42.1813,42.0077,42.1497,310821.0
2020-01-30 11:30:00,53.41,53.68,53.37,53.59,234325.0,42.1497,42.3628,42.1182,42.2918,234325.0
2020-01-30 12:00:00,53.6,53.66,53.56,53.58,288665.0,42.2997,42.347,42.2681,42.2839,288665.0
2020-01-30 12:30:00,53.58,53.67,53.46,53.58,361919.0,42.2839,42.3549,42.1892,42.2839,361919.0
2020-01-30 13:00:00,53.58,53.6,53.49,53.56,303278.0,42.2839,42.2997,42.2129,42.2681,303278.0
2020-01-30 13:30:00,53.55,53.66,53.49,53.52,222956.0,42.2602,42.347,42.2129,42.2366,222956.0
2020-01-30 14:00:00,53.52,53.67,53.46,53.63,292285.0,42.2366,42.3549,42.1892,42.3234,292285.0
2020-01-30 14:30:00,53.63,53.85,53.54,53.8,521632.0,42.3234,42.497,42.2523,42.4575,521632.0
2020-01-30 15:00:00,53.8,54.06,53.79,54.0,501855.0,42.4575,42.6627,42.4496,42.6154,501855.0
2020-01-30 15:30:00,54.0,54.32,53.98,54.26,801543.0,42.6154,42.8679,42.5996,42.8205,801543.0
2020-01-31 09:30:00,53.76,53.91,53.57,53.63,440039.0,42.426,42.5443,42.276,42.3234,440039.0
2020-01-31 10:00:00,53.63,53.7,53.55,53.58,306457.0,42.3234,42.3786,42.2602,42.2839,306457.0
2020-01-31 10:30:00,53.58,53.63,53.4,53.5,254668.0,42.2839,42.3234,42.1419,42.2208,254668.0
2020-01-31 11:00:00,53.49,53.54,53.32,53.33,294675.0,42.2129,42.2523,42.0787,42.0866,294675.0
2020-01-31 11:30:00,53.34,53.59,53.25,53.57,270172.0,42.0945,42.2918,42.0235,42.276,270172.0
2020-01-31 12:00:00,53.57,53.6,53.45,53.5,232536.0,42.276,42.2997,42.1813,42.2208,232536.0
2020-01-31 12:30:00,53.49,53.49,53.2,53.34,266054.0,42.2129,42.2129,41.984,42.0945,266054.0
2020-01-31 13:00:00,53.34,53.43,53.28,53.32,246765.0,42.0945,42.1655,42.0472,42.0787,246765.0
2020-01-31 13:30:00,53.31,53.36,53.23,53.35,232471.0,42.0708,42.1103,42.0077,42.1024,232471.0
2020-01-31 14:00:00,53.35,53.47,53.32,53.36,281624.0,42.1024,42.1971,42.0787,42.1103,281624.0
2020-01-31 14:30:00,53.36,53.46,53.26,53.29,443467.0,42.1103,42.1892,42.0314,42.055,443467.0
2020-01-31 15:00:00,53.3,53.32,53.16,53.2,357656.0,42.0629,42.0787,41.9525,41.984,357656.0
2020-01-31 15:30:00,53.19,53.32,53.05,53.21,1049362.0,41.9761,42.0787,41.8656,41.9919,1049362.0
2020-02-03 09:30:00,53.57,54.14,53.55,54.08,576212.0,42.276,42.7258,42.2602,42.6785,576212.0
2020-02-03 10:00:00,54.08,54.25,54.07,54.21,388122.0,42.6785,42.8126,42.6706,42.7811,388122.0
2020-02-03 10:30:00,54.21,54.24,53.85,53.94,255717.0,42.7811,42.8048,42.497,42.568,255717.0
2020-02-03 11:00:00,53.94,54.01,53.82,53.84,293861.0,42.568,42.6232,42.4733,42.4891,293861.0
2020-02-03 11:30:00,53.83,53.85,53.56,53.69,308408.0,42.4812,42.497,42.2681,42.3707,308408.0
2020-02-03 12:00:00,53.69,53.74,53.58,53.68,222532.0,42.3707,42.4102,42.2839,42.3628,222532.0
2020-02-03 12:30:00,53.68,53.87,53.67,53.85,163410.0,42.3628,42.5128,42.3549,42.497,163410.0
2020-02-03 13:00:00,53.85,53.86,53.74,53.78,143380.0,42.497,42.5049,42.4102,42.4417,143380.0
2020-02-03 13:30:00,53.78,53.86,53.73,53.74,184448.0,42.4417,42.5049,42.4023,42.4102,184448.0
2020-02-03 14:00:00,53.75,53.75,53.62,53.66,292053.0,42.4181,42.4181,42.3155,42.347,292053.0
2020-02-03 14:30:00,53.66,53.89,53.6,53.88,245980.0,42.347,42.5285,42.2997,42.5207,245980.0
2020-02-03 15:00:00,53.88,53.99,53.86,53.98,294810.0,42.5207,42.6075,42.5049,42.5996,294810.0
2020-02-03 15:30:00,53.97,53.98,53.68,53.68,715795.0,42.5917,42.5996,42.3628,42.3628,715795.0
2020-02-04 09:30:00,54.38,54.6,54.32,54.56,423253.0,42.9152,43.0889,42.8679,43.0573,423253.0
2020-02-04 10:00:00,54.56,54.76,54.49,54.76,406641.0,43.0573,43.2151,43.0021,43.2151,406641.0
2020-02-04 10:30:00,54.76,54.84,54.66,54.69,223771.0,43.2151,43.2783,43.1362,43.1599,223771.0
2020-02-04 11:00:00,54.69,54.69,54.5,54.62,196322.0,43.1599,43.1599,43.0099,43.1046,196322.0
2020-02-04 11:30:00,54.62,54.68,54.55,54.66,167514.0,43.1046,43.152,43.0494,43.1362,167514.0
2020-02-04 12:00:00,54.65,54.73,54.62,54.69,162520.0,43.1283,43.1915,43.1046,43.1599,162520.0
2020-02-04 12:30:00,54.69,54.7,54.57,54.58,216116.0,43.1599,43.1678,43.0652,43.0731,216116.0
2020-02-04 13:00:00,54.58,54.62,54.5,54.53,200826.0,43.0731,43.1046,43.0099,43.0336,200826.0
2020-02-04 13:30:00,54.52,54.6,54.49,54.59,222382.0,43.0257,43.0889,43.0021,43.081,222382.0
2020-02-04 14:00:00,54.59,54.6,54.46,54.47,163650.0,43.081,43.0889,42.9784,42.9863,163650.0
2020-02-04 14:30:00,54.47,54.54,54.43,54.45,257798.0,42.9863,43.0415,42.9547,42.9705,257798.0
2020-02-04 15:00:00,54.44,54.46,54.32,54.45,339415.0,42.9626,42.9784,42.8679,42.9705,339415.0
2020-02-04 15:30:00,54.45,54.47,54.19,54.22,836954.0,42.9705,42.9863,42.7653,42.789,836954.0
2020-02-05 09:30:00,55.0,55.2,54.81,55.18,408369.0,43.4045,43.5624,43.2546,43.5466,408369.0
2020-02-05 10:00:00,55.16,55.28,55.08,55.14,314829.0,43.5308,43.6255,43.4677,43.515,314829.0
2020-02-05 10:30:00,55.13,55.26,55.05,55.24,436266.0,43.5071,43.6097,43.444,43.5939,436266.0
2020-02-05 11:00:00,55.23,55.26,55.15,55.21,215155.0,43.586,43.6097,43.5229,43.5703,215155.0
2020-02-05 11:30:00,55.21,55.31,55.16,55.3,221573.0,43.5703,43.6492,43.5308,43.6413,221573.0
2020-02-05 12:00:00,55.3,55.39,55.29,55.3,162942.0,43.6413,43.7123,43.6334,43.6413,162942.0
2020-02-05 12:30:00,55.3,55.3,55.2,55.22,174329.0,43.6413,43.6413,43.5624,43.5781,174329.0
2020-02-05 13:00:00,55.22,55.29,55.18,55.27,171847.0,43.5781,43.6334,43.5466,43.6176,171847.0
2020-02-05 13:30:00,55.27,55.36,55.23,55.33,134865.0,43.6176,43.6886,43.586,43.665,134865.0
2020-02-05 14:00:00,55.32,55.32,55.16,55.19,249442.0,43.6571,43.6571,43.5308,43.5545,249442.0
2020-02-05 14:30:00,55.19,55.26,55.17,55.2,273464.0,43.5545,43.6097,43.5387,43.5624,273464.0
2020-02-05 15:00:00,55.2,55.26,55.13,55.22,546147.0,43.5624,43.6097,43.5071,43.5781,546147.0
2020-02-05 15:30:00,55.22,55.26,55.1,55.2,1196119.0,43.5781,43.6097,43.4834,43.5624,1196119.0
2020-02-06 09:30:00,55.52,55.6,55.04,55.2,315580.0,43.8149,43.878,43.4361,43.5624,315580.0
2020-02-06 10:00:00,55.21,55.23,55.03,55.09,117677.0,43.5703,43.586,43.4282,43.4756,117677.0
2020-02-06 10:30:00,55.08,55.19,54.99,55.0,142117.0,43.4677,43.5545,43.3966,43.4045,142117.0
2020-02-06 11:00:00,54.99,55.1,54.96,55.02,111313.0,43.3966,43.4834,43.373,43.4203,111313.0
2020-02-06 11:30:00,55.03,55.17,54.92,54.93,339887.0,43.4282,43.5387,43.3414,43.3493,339887.0
2020-02-06 12:00:00,54.92,54.98,54.89,54.94,105623.0,43.3414,43.3887,43.3177,43.3572,105623.0
2020-02-06 12:30:00,54.95,54.97,54.88,54.96,156924.0,43.3651,43.3809,43.3098,43.373,156924.0
2020-02-06 13:00:00,54.97,54.99,54.88,54.88,148351.0,43.3809,43.3966,43.3098,43.3098,148351.0
2020-02-06 13:30:00,54.88,54.89,54.82,54.89,115110.0,43.3098,43.3177,43.2625,43.3177,115110.0
2020-02-06 14:00:00,54.88,54.92,54.84,54.91,146950.0,43.3098,43.3414,43.2783,43.3335,146950.0
2020-02-06 14:30:00,54.92,54.96,54.86,54.87,113647.0,43.3414,43.373,43.294,43.3019,113647.0
2020-02-06 15:00:00,54.87,54.88,54.73,54.74,164020.0,43.3019,43.3098,43.1915,43.1993,164020.0
2020-02-06 15:30:00,54.75,54.85,54.72,54.8,516900.0,43.2072,43.2862,43.1836,43.2467,516900.0
2020-02-07 09:30:00,54.64,54.74,54.34,54.59,239603.0,43.1204,43.1993,42.8837,43.081,239603.0
2020-02-07 10:00:00,54.58,54.61,54.42,54.56,133309.0,43.0731,43.0968,42.9468,43.0573,133309.0
2020-02-07 10:30:00,54.56,54.58,54.43,54.43,193945.0,43.0573,43.0731,42.9547,42.9547,193945.0
2020-02-07 11:00:00,54.42,54.56,54.37,54.51,236149.0,42.9468,43.0573,42.9074,43.0178,236149.0
2020-02-07 11:30:00,54.51,54.6,54.45,54.51,137308.0,43.0178,43.0889,42.9705,43.0178,137308.0
2020-02-07 12:00:00,54.5,54.59,54.47,54.53,187334.0,43.0099,43.081,42.9863,43.0336,187334.0
2020-02-07 12:30:00,54.52,54.53,54.45,54.48,237366.0,43.0257,43.0336,42.9705,42.9942,237366.0
2020-02-07 13:00:00,54.48,54.55,54.45,54.54,88817.0,42.9942,43.0494,42.9705,43.0415,88817.0
2020-02-07 13:30:00,54.55,54.56,54.43,54.44,199141.0,43.0494,43.0573,42.9547,42.9626,199141.0
2020-02-07 14:00:00,54.44,54.44,54.3,54.37,169664.0,42.9626,42.9626,42.8521,42.9074,169664.0
2020-02-07 14:30:00,54.38,54.47,54.36,54.44,176741.0,42.9152,42.9863,42.8995,42.9626,176741.0
2020-02-07 15:00:00,54.44,54.6,54.43,54.59,118885.0,42.9626,43.0889,42.9547,43.081,118885.0
2020-02-07 15:30:00,54.58,54.69,54.49,54.62,532148.0,43.0731,43.1599,43.0021,43.1046,532148.0
2020-02-10 09:30:00,54.44,54.56,54.36,54.45,371947.0,42.9626,43.0573,42.8995,42.9705,371947.0
2020-02-10 10:00:00,54.46,54.61,54.45,54.59,348118.0,42.9784,43.0968,42.9705,43.081,348118.0
2020-02-10 10:30:00,54.58,54.64,54.55,54.59,189686.0,43.0731,43.1204,43.0494,43.081,189686.0
2020-02-10 11:00:00,54.59,54.63,54.48,54.48,181423.0,43.081,43.1125,42.9942,42.9942,181423.0
2020-02-10 11:30:00,54.49,54.5,54.09,54.22,631129.0,43.0021,43.0099,42.6864,42.789,631129.0
2020-02-10 12:00:00,54.22,54.34,54.16,54.34,231980.0,42.789,42.8837,42.7416,42.8837,231980.0
2020-02-10 12:30:00,54.34,54.36,54.29,54.32,152158.0,42.8837,42.8995,42.8442,42.8679,152158.0
2020-02-10 13:00:00,54.32,54.39,54.31,54.35,132961.0,42.8679,42.9231,42.86,42.8916,132961.0
2020-02-10 13:30:00,54.35,54.39,54.34,54.39,187374.0,42.8916,42.9231,42.8837,42.9231,187374.0
2020-02-10 14:00:00,54.38,54.38,54.3,54.35,166265.0,42.9152,42.9152,42.8521,42.8916,166265.0
2020-02-10 14:30:00,54.35,54.46,54.33,54.46,179382.0,42.8916,42.9784,42.8758,42.9784,179382.0
2020-02-10 15:00:00,54.46,54.56,54.45,54.54,269038.0,42.9784,43.0573,42.9705,43.0415,269038.0
2020-02-10 15:30:00,54.54,54.64,54.47,54.64,1007395.0,43.0415,43.1204,42.9863,43.1204,1007395.0
2020-02-11 09:30:00,54.71,55.12,54.7,55.07,484059.0,43.1757,43.4992,43.1678,43.4598,484059.0
2020-02-11 10:00:00,55.07,55.3,55.07,55.19,399533.0,43.4598,43.6413,43.4598,43.5545,399533.0
2020-02-11 10:30:00,55.2,55.23,55.09,55.23,191629.0,43.5624,43.586,43.4756,43.586,191629.0
2020-02-11 11:00:00,55.22,55.28,55.13,55.19,306077.0,43.5781,43.6255,43.5071,43.5545,306077.0
2020-02-11 11:30:00,55.19,55.28,55.12,55.23,233019.0,43.5545,43.6255,43.4992,43.586,233019.0
2020-02-11 12:00:00,55.24,55.27,55.18,55.26,188252.0,43.5939,43.6176,43.5466,43.6097,188252.0
2020-02-11 12:30:00,55.27,55.31,55.23,55.31,209356.0,43.6176,43.6492,43.586,43.6492,209356.0
2020-02-11 13:00:00,55.3,55.31,55.18,55.22,151920.0,43.6413,43.6492,43.5466,43.5781,151920.0
2020-02-11 13:30:00,55.23,55.25,55.18,55.24,213642.0,43.586,43.6018,43.5466,43.5939,213642.0
2020-02-11 14:00:00,55.24,55.26,55.19,55.26,201108.0,43.5939,43.6097,43.5545,43.6097,201108.0
2020-02-11 14:30:00,55.25,55.29,55.19,55.2,201663.0,43.6018,43.6334,43.5545,43.5624,201663.0
2020-02-11 15:00:00,55.2,55.22,55.02,55.09,265426.0,43.5624,43.5781,43.4203,43.4756,265426.0
2020-02-11 15:30:00,55.1,55.14,54.92,54.93,686033.0,43.4834,43.515,43.3414,43.3493,686033.0
2020-02-12 09:30:00,55.26,55.69,55.18,55.67,354583.0,43.6097,43.9491,43.5466,43.9333,354583.0
2020-02-12 10:00:00,55.66,55.66,55.33,55.4,226899.0,43.9254,43.9254,43.665,43.7202,226899.0
2020-02-12 10:30:00,55.4,55.43,55.16,55.19,283471.0,43.7202,43.7439,43.5308,43.5545,283471.0
2020-02-12 11:00:00,55.19,55.2,55.08,55.1,309489.0,43.5545,43.5624,43.4677,43.4834,309489.0
2020-02-12 11:30:00,55.1,55.11,54.84,54.85,182823.0,43.4834,43.4913,43.2783,43.2862,182823.0
2020-02-12 12:00:00,54.85,54.91,54.79,54.9,175485.0,43.2862,43.3335,43.2388,43.3256,175485.0
2020-02-12 12:30:00,54.89,54.93,54.84,54.9,143223.0,43.3177,43.3493,43.2783,43.3256,143223.0
2020-02-12 13:00:00,54.91,54.96,54.86,54.91,149817.0,43.3335,43.373,43.294,43.3335,149817.0
2020-02-12 13:30:00,54.91,54.94,54.84,54.88,219260.0,43.3335,43.3572,43.2783,43.3098,219260.0
2020-02-12 14:00:00,54.89,54.94,54.84,54.84,233530.0,43.3177,43.3572,43.2783,43.2783,233530.0
2020-02-12 14:30:00,54.84,54.9,54.83,54.84,216872.0,43.2783,43.3256,43.2704,43.2783,216872.0
2020-02-12 15:00:00,54.85,54.91,54.79,54.82,265213.0,43.2862,43.3335,43.2388,43.2625,265213.0
2020-02-12 15:30:00,54.81,54.9,54.78,54.8,490670.0,43.2546,43.3256,43.2309,43.2467,490670.0
2020-02-13 09:30:00,54.66,55.16,54.48,55.01,447429.0,43.1362,43.5308,42.9942,43.4124,447429.0
2020-02-13 10:00:00,55.01,55.26,54.97,55.24,500075.0,43.4124,43.6097,43.3809,43.5939,500075.0
2020-02-13 10:30:00,55.23,55.3,55.13,55.29,191486.0,43.586,43.6413,43.5071,43.6334,191486.0
2020-02-13 11:00:00,55.29,55.29,55.02,55.18,202327.0,43.6334,43.6334,43.4203,43.5466,202327.0
2020-02-13 11:30:00,55.18,55.26,55.11,55.19,157506.0,43.5466,43.6097,43.4913,43.5545,157506.0
2020-02-13 12:00:00,55.19,55.29,55.17,55.25,143325.0,43.5545,43.6334,43.5387,43.6018,143325.0
2020-02-13 12:30:00,55.25,55.37,55.24,55.34,183419.0,43.6018,43.6965,43.5939,43.6728,183419.0
2020-02-13 13:00:00,55.34,55.36,55.07,55.12,181480.0,43.6728,43.6886,43.4598,43.4992,181480.0
2020-02-13 13:30:00,55.11,55.15,55.08,55.12,187051.0,43.4913,43.5229,43.4677,43.4992,187051.0
2020-02-13 14:00:00,55.12,55.21,55.1,55.16,132061.0,43.4992,43.5703,43.4834,43.5308,132061.0
2020-02-13 14:30:00,55.16,55.21,55.13,55.2,159253.0,43.5308,43.5703,43.5071,43.5624,159253.0
2020-02-13 15:00:00,55.21,55.24,55.12,55.22,207066.0,43.5703,43.5939,43.4992,43.5781,207066.0
2020-02-13 15:30:00,55.21,55.23,55.12,55.2,480630.0,43.5703,43.586,43.4992,43.5624,480630.0
2020-02-14 09:30:00,55.21,55.33,54.93,54.95,323954.0,43.5703,43.665,43.3493,43.3651,323954.0
2020-02-14 10:00:00,54.95,55.16,54.9,55.16,233304.0,43.3651,43.5308,43.3256,43.5308,233304.0
2020-02-14 10:30:00,55.16,55.24,55.14,55.19,223032.0,43.5308,43.5939,43.515,43.5545,223032.0
2020-02-14 11:00:00,55.18,55.27,55.1,55.23,170989.0,43.5466,43.6176,43.4834,43.586,170989.0
2020-02-14 11:30:00,55.23,55.26,55.14,55.16,238437.0,43.586,43.6097,43.515,43.5308,238437.0
2020-02-14 12:00:00,55.16,55.17,55.03,55.09,156079.0,43.5308,43.5387,43.4282,43.4756,156079.0
2020-02-14 12:30:00,55.09,55.1,55.03,55.08,131840.0,43.4756,43.4834,43.4282,43.4677,131840.0
2020-02-14 13:00:00,55.09,55.09,54.95,55.0,142691.0,43.4756,43.4756,43.3651,43.4045,142691.0
2020-02-14 13:30:00,54.99,55.0,54.85,54.87,162889.0,43.3966,43.4045,43.2862,43.3019,162889.0
2020-02-14 14:00:00,54.86,54.95,54.84,54.95,150697.0,43.294,43.3651,43.2783,43.3651,150697.0
2020-02-14 14:30:00,54.94,55.01,54.89,54.96,190506.0,43.3572,43.4124,43.3177,43.373,190506.0
2020-02-14 15:00:00,54.96,55.03,54.92,55.02,203155.0,43.373,43.4282,43.3414,43.4203,203155.0
2020-02-14 15:30:00,55.02,55.18,55.01,55.09,665138.0,43.4203,43.5466,43.4124,43.4756,665138.0
2020-02-18 09:30:00,54.88,55.1,54.67,54.69,496392.0,43.3098,43.4834,43.1441,43.1599,496392.0
2020-02-18 10:00:00,54.69,54.69,54.33,54.33,317176.0,43.1599,43.1599,42.8758,42.8758,317176.0
2020-02-18 10:30:00,54.33,54.36,54.2,54.21,425131.0,42.8758,42.8995,42.7732,42.7811,425131.0
2020-02-18 11:00:00,54.21,54.22,53.82,53.86,312936.0,42.7811,42.789,42.4733,42.5049,312936.0
2020-02-18 11:30:00,53.86,53.93,53.79,53.84,267261.0,42.5049,42.5601,42.4496,42.4891,267261.0
2020-02-18 12:00:00,53.83,54.06,53.83,54.0,215588.0,42.4812,42.6627,42.4812,42.6154,215588.0
2020-02-18 12:30:00,54.0,54.14,53.99,54.1,144471.0,42.6154,42.7258,42.6075,42.6943,144471.0
2020-02-18 13:00:00,54.11,54.17,54.1,54.16,170776.0,42.7022,42.7495,42.6943,42.7416,170776.0
2020-02-18 13:30:00,54.16,54.22,54.12,54.18,180686.0,42.7416,42.789,42.7101,42.7574,180686.0
2020-02-18 14:00:00,54.18,54.36,54.16,54.33,212947.0,42.7574,42.8995,42.7416,42.8758,212947.0
2020-02-18 14:30:00,54.33,54.41,54.31,54.32,183960.0,42.8758,42.9389,42.86,42.8679,183960.0
2020-02-18 15:00:00,54.33,54.46,54.32,54.37,239188.0,42.8758,42.9784,42.8679,42.9074,239188.0
2020-02-18 15:30:00,54.38,54.43,54.32,54.43,728229.0,42.9152,42.9547,42.8679,42.9547,728229.0
2020-02-19 09:30:00,54.7,54.86,54.61,54.79,349054.0,43.1678,43.294,43.0968,43.2388,349054.0
2020-02-19 10:00:00,54.8,54.81,54.67,54.75,259607.0,43.2467,43.2546,43.1441,43.2072,259607.0
2020-02-19 10:30:00,54.75,54.83,54.75,54.83,266397.0,43.2072,43.2704,43.2072,43.2704,266397.0
2020-02-19 11:00:00,54.82,54.85,54.79,54.81,197973.0,43.2625,43.2862,43.2388,43.2546,197973.0
2020-02-19 11:30:00,54.81,54.82,54.75,54.8,195417.0,43.2546,43.2625,43.2072,43.2467,195417.0
2020-02-19 12:00:00,54.8,54.8,54.73,54.73,206313.0,43.2467,43.2467,43.1915,43.1915,206313.0
2020-02-19 12:30:00,54.73,54.8,54.73,54.8,140522.0,43.1915,43.2467,43.1915,43.2467,140522.0
2020-02-19 13:00:00,54.8,54.81,54.76,54.79,135759.0,43.2467,43.2546,43.2151,43.2388,135759.0
2020-02-19 13:30:00,54.79,54.81,54.72,54.74,175142.0,43.2388,43.2546,43.1836,43.1993,175142.0
2020-02-19 14:00:00,54.73,54.75,54.66,54.74,141469.0,43.1915,43.2072,43.1362,43.1993,141469.0
2020-02-19 14:30:00,54.75,54.86,54.74,54.81,162425.0,43.2072,43.294,43.1993,43.2546,162425.0
2020-02-19 15:00:00,54.82,54.85,54.77,54.84,191153.0,43.2625,43.2862,43.223,43.2783,191153.0
2020-02-19 15:30:00,54.84,54.88,54.75,54.75,630565.0,43.2783,43.3098,43.2072,43.2072,630565.0
2020-02-20 09:30:00,54.57,54.86,54.52,54.79,428924.0,43.0652,43.294,43.0257,43.2388,428924.0
2020-02-20 10:00:00,54.79,55.07,54.78,55.02,276050.0,43.2388,43.4598,43.2309,43.4203,276050.0
2020-02-20 10:30:00,55.01,55.23,54.99,55.19,340211.0,43.4124,43.586,43.3966,43.5545,340211.0
2020-02-20 11:00:00,55.19,55.2,54.84,54.84,267849.0,43.5545,43.5624,43.2783,43.2783,267849.0
2020-02-20 11:30:00,54.86,54.95,54.58,54.86,385886.0,43.294,43.3651,43.0731,43.294,385886.0
2020-02-20 12:00:00,54.86,54.9,54.72,54.84,236399.0,43.294,43.3256,43.1836,43.2783,236399.0
2020-02-20 12:30:00,54.84,54.94,54.78,54.91,245478.0,43.2783,43.3572,43.2309,43.3335,245478.0
2020-02-20 13:00:00,54.91,54.97,54.85,54.88,207289.0,43.3335,43.3809,43.2862,43.3098,207289.0
2020-02-20 13:30:00,54.89,54.91,54.79,54.82,173163.0,43.3177,43.3335,43.2388,43.2625,173163.0
2020-02-20 14:00:00,54.82,54.91,54.81,54.84,287984.0,43.2625,43.3335,43.2546,43.2783,287984.0
2020-02-20 14:30:00,54.84,54.92,54.83,54.85,229008.0,43.2783,43.3414,43.2704,43.2862,229008.0
2020-02-20 15:00:00,54.86,54.88,54.76,54.85,250232.0,43.294,43.3098,43.2151,43.2862,250232.0
2020-02-20 15:30:00,54.86,54.88,54.74,54.81,665102.0,43.294,43.3098,43.1993,43.2546,665102.0
2020-02-21 09:30:00,54.52,54.69,54.3,54.44,607144.0,43.0257,43.1599,42.8521,42.9626,607144.0
2020-02-21 10:00:00,54.43,54.51,54.28,54.39,293670.0,42.9547,43.0178,42.8363,42.9231,293670.0
2020-02-21 10:30:00,54.39,54.4,54.04,54.13,371696.0,42.9231,42.931,42.6469,42.7179,371696.0
2020-02-21 11:00:00,54.14,54.35,54.12,54.31,216887.0,42.7258,42.8916,42.7101,42.86,216887.0
2020-02-21 11:30:00,54.31,54.54,54.31,54.51,229190.0,42.86,43.0415,42.86,43.0178,229190.0
2020-02-21 12:00:00,54.51,54.56,54.44,54.5,178192.0,43.0178,43.0573,42.9626,43.0099,178192.0
2020-02-21 12:30:00,54.51,54.59,54.48,54.59,119724.0,43.0178,43.081,42.9942,43.081,119724.0
2020-02-21 13:00:00,54.59,54.6,54.49,54.5,225832.0,43.081,43.0889,43.0021,43.0099,225832.0
2020-02-21 13:30:00,54.48,54.52,54.37,54.43,254267.0,42.9942,43.0257,42.9074,42.9547,254267.0
2020-02-21 14:00:00,54.43,54.59,54.42,54.59,207148.0,42.9547,43.081,42.9468,43.081,207148.0
2020-02-21 14:30:00,54.59,54.63,54.53,54.6,199752.0,43.081,43.1125,43.0336,43.0889,199752.0
2020-02-21 15:00:00,54.59,54.61,54.5,54.57,231978.0,43.081,43.0968,43.0099,43.0652,231978.0
2020-02-21 15:30:00,54.57,54.64,54.48,54.55,821244.0,43.0652,43.1204,42.9942,43.0494,821244.0
2020-02-24 09:30:00,53.05,53.5,52.95,53.44,888820.0,41.8656,42.2208,41.7867,42.1734,888820.0
2020-02-24 10:00:00,53.44,53.57,53.31,53.32,496772.0,42.1734,42.276,42.0708,42.0787,496772.0
2020-02-24 10:30:00,53.32,53.42,53.13,53.36,489951.0,42.0787,42.1576,41.9288,42.1103,489951.0
2020-02-24 11:00:00,53.36,53.49,53.17,53.45,393423.0,42.1103,42.2129,41.9603,42.1813,393423.0
2020-02-24 11:30:00,53.45,53.6,53.3,53.34,449674.0,42.1813,42.2997,42.0629,42.0945,449674.0
2020-02-24 12:00:00,53.33,53.35,53.2,53.28,433323.0,42.0866,42.1024,41.984,42.0472,433323.0
2020-02-24 12:30:00,53.28,53.41,53.22,53.29,318995.0,42.0472,42.1497,41.9998,42.055,318995.0
2020-02-24 13:00:00,53.28,53.33,53.12,53.32,315245.0,42.0472,42.0866,41.9209,42.0787,315245.0
2020-02-24 13:30:00,53.32,53.37,53.25,53.28,335353.0,42.0787,42.1182,42.0235,42.0472,335353.0
2020-02-24 14:00:00,53.27,53.41,53.18,53.41,338435.0,42.0393,42.1497,41.9682,42.1497,338435.0
2020-02-24 14:30:00,53.41,53.47,53.31,53.43,383613.0,42.1497,42.1971,42.0708,42.1655,383613.0
2020-02-24 15:00:00,53.44,53.51,53.29,53.3,373680.0,42.1734,42.2287,42.055,42.0629,373680.0
2020-02-24 15:30:00,53.3,53.34,53.04,53.09,1068536.0,42.0629,42.0945,41.8577,41.8972,1068536.0
2020-02-25 09:30:00,53.03,53.33,52.72,53.0,497782.0,41.8499,42.0866,41.6052,41.8262,497782.0
2020-02-25 10:00:00,53.01,53.11,52.31,52.32,525609.0,41.8341,41.913,41.2817,41.2895,525609.0
2020-02-25 10:30:00,52.33,52.48,52.11,52.36,639903.0,41.2974,41.4158,41.1238,41.3211,639903.0
2020-02-25 11:00:00,52.36,52.49,52.14,52.45,477134.0,41.3211,41.4237,41.1475,41.3921,477134.0
2020-02-25 11:30:00,52.45,52.62,52.34,52.38,396734.0,41.3921,41.5263,41.3053,41.3369,396734.0
2020-02-25 12:00:00,52.4,52.42,52.13,52.13,218193.0,41.3527,41.3685,41.1396,41.1396,218193.0
2020-02-25 12:30:00,52.14,52.26,51.77,51.8,321256.0,41.1475,41.2422,40.8555,40.8792,321256.0
2020-02-25 13:00:00,51.79,51.87,51.58,51.61,383706.0,40.8713,40.9344,40.7056,40.7292,383706.0
2020-02-25 13:30:00,51.61,51.62,51.33,51.33,410408.0,40.7292,40.7371,40.5083,40.5083,410408.0
2020-02-25 14:00:00,51.34,51.37,51.0,51.02,561370.0,40.5162,40.5398,40.2478,40.2636,561370.0
2020-02-25 14:30:00,51.02,51.22,50.85,51.17,707863.0,40.2636,40.4215,40.1295,40.382,707863.0
2020-02-25 15:00:00,51.17,51.36,50.76,50.82,968365.0,40.382,40.5319,40.0584,40.1058,968365.0
2020-02-25 15:30:00,50.82,50.97,50.55,50.72,1781200.0,40.1058,40.2242,39.8927,40.0269,1781200.0
2020-02-26 09:30:00,51.19,51.45,51.03,51.14,750035.0,40.3978,40.603,40.2715,40.3583,750035.0
2020-02-26 10:00:00,51.13,51.3,50.99,51.09,508113.0,40.3504,40.4846,40.2399,40.3189,508113.0
2020-02-26 10:30:00,51.09,51.34,51.07,51.13,357283.0,40.3189,40.5162,40.3031,40.3504,357283.0
2020-02-26 11:00:00,51.12,51.13,50.88,50.94,311540.0,40.3425,40.3504,40.1531,40.2005,311540.0
2020-02-26 11:30:00,50.94,50.94,50.52,50.62,379154.0,40.2005,40.2005,39.869,39.948,379154.0
2020-02-26 12:00:00,50.62,50.66,50.22,50.36,581532.0,39.948,39.9795,39.6323,39.7428,581532.0
2020-02-26 12:30:00,50.37,50.6,50.3,50.38,381968.0,39.7507,39.9322,39.6954,39.7585,381968.0
2020-02-26 13:00:00,50.38,50.47,50.24,50.39,850285.0,39.7585,39.8296,39.6481,39.7664,850285.0
2020-02-26 13:30:00,50.38,50.41,49.9,49.96,811418.0,39.7585,39.7822,39.3797,39.4271,811418.0
2020-02-26 14:00:00,49.95,50.15,49.88,50.02,655912.0,39.4192,39.577,39.364,39.4744,655912.0
2020-02-26 14:30:00,50.03,50.18,49.9,49.92,636433.0,39.4823,39.6007,39.3797,39.3955,636433.0
2020-02-26 15:00:00,49.93,50.19,49.82,49.89,673104.0,39.4034,39.6086,39.3166,39.3719,673104.0
2020-02-26 15:30:00,49.88,49.97,49.65,49.66,1726896.0,39.364,39.435,39.1825,39.1903,1726896.0
2020-02-27 09:30:00,48.7,49.34,48.57,48.64,1006232.0,38.4327,38.9378,38.3301,38.3854,1006232.0
2020-02-27 10:00:00,48.63,48.75,48.35,48.43,781789.0,38.3775,38.4722,38.1565,38.2197,781789.0
2020-02-27 10:30:00,48.44,48.69,48.12,48.69,731581.0,38.2276,38.4248,37.975,38.4248,731581.0
2020-02-27 11:00:00,48.68,49.0,48.61,48.74,745228.0,38.417,38.6695,38.3617,38.4643,745228.0
2020-02-27 11:30:00,48.73,48.96,48.51,48.93,947451.0,38.4564,38.6379,38.2828,38.6142,947451.0
2020-02-27 12:00:00,48.92,49.37,48.85,49.3,938185.0,38.6064,38.9615,38.5511,38.9062,938185.0
2020-02-27 12:30:00,49.29,49.58,49.19,49.19,609215.0,38.8983,39.1272,38.8194,38.8194,609215.0
2020-02-27 13:00:00,49.18,49.43,49.1,49.14,447376.0,38.8115,39.0088,38.7484,38.78,447376.0
2020-02-27 13:30:00,49.14,49.24,48.53,48.75,873616.0,38.78,38.8589,38.2986,38.4722,873616.0
2020-02-27 14:00:00,48.74,48.86,48.54,48.83,634471.0,38.4643,38.559,38.3065,38.5353,634471.0
2020-02-27 14:30:00,48.82,48.82,48.58,48.62,423212.0,38.5274,38.5274,38.338,38.3696,423212.0
2020-02-27 15:00:00,48.62,48.67,48.29,48.3,681556.0,38.3696,38.4091,38.1092,38.1171,681556.0
2020-02-27 15:30:00,48.29,48.37,47.51,47.51,1851683.0,38.1092,38.1723,37.4936,37.4936,1851683.0
2020-02-28 09:30:00,46.01,46.71,45.29,45.52,1609893.0,36.3099,36.8623,35.7417,35.9232,1609893.0
2020-02-28 10:00:00,45.51,45.66,44.94,44.96,1859428.0,35.9153,36.0337,35.4654,35.4812,1859428.0
2020-02-28 10:30:00,44.96,45.71,44.91,45.57,1771733.0,35.4812,36.0731,35.4418,35.9626,1771733.0
2020-02-28 11:00:00,45.55,45.56,45.15,45.31,1630909.0,35.9468,35.9547,35.6312,35.7574,1630909.0
2020-02-28 11:30:00,45.33,46.08,45.21,45.44,2072489.0,35.7732,36.3651,35.6785,35.86,2072489.0
2020-02-28 12:00:00,45.43,45.66,45.19,45.57,1052901.0,35.8521,36.0337,35.6627,35.9626,1052901.0
2020-02-28 12:30:00,45.58,46.03,45.5,45.99,1102226.0,35.9705,36.3256,35.9074,36.2941,1102226.0
2020-02-28 13:00:00,46.0,46.09,45.58,45.79,696331.0,36.302,36.373,35.9705,36.1362,696331.0
2020-02-28 13:30:00,45.78,45.83,45.36,45.71,1165794.0,36.1284,36.1678,35.7969,36.0731,1165794.0
2020-02-28 14:00:00,45.71,45.76,45.22,45.66,1036192.0,36.0731,36.1126,35.6864,36.0337,1036192.0
2020-02-28 14:30:00,45.66,46.22,45.6,45.85,1155459.0,36.0337,36.4756,35.9863,36.1836,1155459.0
2020-02-28 15:00:00,45.86,46.06,45.37,45.38,1227587.0,36.1915,36.3493,35.8048,35.8127,1227587.0
2020-02-28 15:30:00,45.38,46.45,45.21,46.45,3512773.0,35.8127,36.6571,35.6785,36.6571,3512773.0
2020-03-02 09:30:00,46.48,46.54,45.76,45.88,1061937.0,36.6808,36.7281,36.1126,36.2073,1061937.0
2020-03-02 10:00:00,45.92,46.0,45.51,45.9,647442.0,36.2388,36.302,35.9153,36.2231,647442.0
2020-03-02 10:30:00,45.9,46.76,45.73,46.48,690043.0,36.2231,36.9017,36.0889,36.6808,690043.0
2020-03-02 11:00:00,46.47,46.98,46.29,46.89,742753.0,36.6729,37.0754,36.5308,37.0043,742753.0
2020-03-02 11:30:00,46.9,47.23,46.81,47.14,466537.0,37.0122,37.2727,36.9412,37.2016,466537.0
2020-03-02 12:00:00,47.14,47.28,46.84,46.93,402042.0,37.2016,37.3121,36.9649,37.0359,402042.0
2020-03-02 12:30:00,46.93,47.31,46.93,47.28,492682.0,37.0359,37.3358,37.0359,37.3121,492682.0
2020-03-02 13:00:00,47.29,47.35,46.75,46.86,343107.0,37.32,37.3674,36.8938,36.9807,343107.0
2020-03-02 13:30:00,46.86,47.05,46.78,47.02,315672.0,36.9807,37.1306,36.9175,37.1069,315672.0
2020-03-02 14:00:00,47.01,47.13,46.79,46.8,351927.0,37.099,37.1937,36.9254,36.9333,351927.0
2020-03-02 14:30:00,46.8,46.87,46.3,46.44,512759.0,36.9333,36.9886,36.5387,36.6492,512759.0
2020-03-02 15:00:00,46.44,47.09,46.43,47.0,651305.0,36.6492,37.1622,36.6413,37.0911,651305.0
2020-03-02 15:30:00,47.0,48.16,46.99,48.16,1617626.0,37.0911,38.0066,37.0833,38.0066,1617626.0
2020-03-03 09:30:00,47.98,47.98,47.16,47.37,661223.0,37.8645,37.8645,37.2174,37.3831,661223.0
2020-03-03 10:00:00,47.37,49.04,47.25,47.56,967430.0,37.3831,38.7011,37.2884,37.5331,967430.0
2020-03-03 10:30:00,47.55,47.86,47.37,47.77,678149.0,37.5252,37.7698,37.3831,37.6988,678149.0
2020-03-03 11:00:00,47.75,47.82,46.38,46.49,670298.0,37.683,37.7383,36.6019,36.6887,670298.0
2020-03-03 11:30:00,46.48,47.33,46.45,47.25,489224.0,36.6808,37.3516,36.6571,37.2884,489224.0
2020-03-03 12:00:00,47.26,47.45,46.77,46.83,370222.0,37.2963,37.4463,36.9096,36.957,370222.0
2020-03-03 12:30:00,46.87,46.98,46.67,46.79,306343.0,36.9886,37.0754,36.8307,36.9254,306343.0
2020-03-03 13:00:00,46.79,46.79,46.26,46.41,409328.0,36.9254,36.9254,36.5072,36.6255,409328.0
2020-03-03 13:30:00,46.4,46.58,46.08,46.15,472121.0,36.6176,36.7597,36.3651,36.4203,472121.0
2020-03-03 14:00:00,46.16,46.32,45.68,46.27,805581.0,36.4282,36.5545,36.0494,36.515,805581.0
2020-03-03 14:30:00,46.29,46.56,45.92,46.39,820490.0,36.5308,36.7439,36.2388,36.6097,820490.0
2020-03-03 15:00:00,46.43,46.81,46.3,46.74,923055.0,36.6413,36.9412,36.5387,36.886,923055.0
2020-03-03 15:30:00,46.74,46.75,45.93,46.1,1985311.0,36.886,36.8938,36.2467,36.3809,1985311.0
2020-03-04 09:30:00,46.57,46.74,45.31,45.45,843548.0,36.7518,36.886,35.7574,35.8679,843548.0
2020-03-04 10:00:00,45.44,46.03,45.32,45.97,1003203.0,35.86,36.3256,35.7653,36.2783,1003203.0
2020-03-04 10:30:00,45.97,46.0,45.46,45.58,632289.0,36.2783,36.302,35.8758,35.9705,632289.0
2020-03-04 11:00:00,45.59,45.95,45.58,45.95,485318.0,35.9784,36.2625,35.9705,36.2625,485318.0
2020-03-04 11:30:00,45.96,45.99,45.55,45.66,629105.0,36.2704,36.2941,35.9468,36.0337,629105.0
2020-03-04 12:00:00,45.66,45.86,45.65,45.82,409954.0,36.0337,36.1915,36.0258,36.1599,409954.0
2020-03-04 12:30:00,45.82,45.92,45.65,45.91,376983.0,36.1599,36.2388,36.0258,36.2309,376983.0
2020-03-04 13:00:00,45.9,46.2,45.88,46.16,500334.0,36.2231,36.4598,36.2073,36.4282,500334.0
2020-03-04 13:30:00,46.17,46.26,45.98,46.02,650266.0,36.4361,36.5072,36.2862,36.3178,650266.0
2020-03-04 14:00:00,46.02,46.21,45.96,46.15,543336.0,36.3178,36.4677,36.2704,36.4203,543336.0
2020-03-04 14:30:00,46.15,46.18,45.87,46.04,521870.0,36.4203,36.444,36.1994,36.3335,521870.0
2020-03-04 15:00:00,46.04,46.49,45.99,46.48,655590.0,36.3335,36.6887,36.2941,36.6808,655590.0
2020-03-04 15:30:00,46.48,46.8,46.43,46.65,2356918.0,36.6808,36.9333,36.6413,36.8149,2356918.0
2020-03-05 09:30:00,45.3,45.3,44.18,44.28,943577.0,35.7495,35.7495,34.8657,34.9446,943577.0
2020-03-05 10:00:00,44.28,44.68,44.21,44.4,676891.0,34.9446,35.2603,34.8893,35.0393,676891.0
2020-03-05 10:30:00,44.39,44.44,44.01,44.19,637977.0,35.0314,35.0709,34.7315,34.8736,637977.0
2020-03-05 11:00:00,44.19,44.69,44.17,44.59,691992.0,34.8736,35.2682,34.8578,35.1892,691992.0
2020-03-05 11:30:00,44.59,44.66,44.17,44.25,339418.0,35.1892,35.2445,34.8578,34.9209,339418.0
2020-03-05 12:00:00,44.26,44.38,44.03,44.09,583510.0,34.9288,35.0235,34.7473,34.7946,583510.0
2020-03-05 12:30:00,44.08,44.22,43.66,43.7,414151.0,34.7868,34.8972,34.4553,34.4869,414151.0
2020-03-05 13:00:00,43.7,43.77,43.3,43.62,622883.0,34.4869,34.5421,34.1712,34.4237,622883.0
2020-03-05 13:30:00,43.62,43.86,43.54,43.86,386255.0,34.4237,34.6131,34.3606,34.6131,386255.0
2020-03-05 14:00:00,43.86,43.86,43.48,43.54,614393.0,34.6131,34.6131,34.3133,34.3606,614393.0
2020-03-05 14:30:00,43.54,43.82,43.44,43.72,569326.0,34.3606,34.5816,34.2817,34.5027,569326.0
2020-03-05 15:00:00,43.72,43.76,43.12,43.25,886175.0,34.5027,34.5342,34.0292,34.1317,886175.0
2020-03-05 15:30:00,43.26,43.89,43.2,43.77,1862948.0,34.1396,34.6368,34.0923,34.5421,1862948.0
2020-03-06 09:30:00,41.68,42.6,41.44,42.26,1417887.0,32.8927,33.6188,32.7033,33.3505,1417887.0
2020-03-06 10:00:00,42.25,42.49,41.94,42.43,1020228.0,33.3426,33.532,33.0979,33.4846,1020228.0
2020-03-06 10:30:00,42.42,42.73,42.2,42.67,610710.0,33.4767,33.7214,33.3031,33.674,610710.0
2020-03-06 11:00:00,42.67,42.73,41.89,41.92,620156.0,33.674,33.7214,33.0585,33.0821,620156.0
2020-03-06 11:30:00,41.9,42.27,41.9,42.12,417842.0,33.0664,33.3584,33.0664,33.24,417842.0
2020-03-06 12:00:00,42.14,42.15,41.92,42.07,710503.0,33.2558,33.2637,33.0821,33.2005,710503.0
2020-03-06 12:30:00,42.08,42.63,42.04,42.26,473531.0,33.2084,33.6425,33.1768,33.3505,473531.0
2020-03-06 13:00:00,42.26,42.56,42.25,42.36,358768.0,33.3505,33.5872,33.3426,33.4294,358768.0
2020-03-06 13:30:00,42.35,42.5,42.1,42.13,724563.0,33.4215,33.5399,33.2242,33.2479,724563.0
2020-03-06 14:00:00,42.13,42.14,41.92,41.98,585730.0,33.2479,33.2558,33.0821,33.1295,585730.0
2020-03-06 14:30:00,41.98,42.02,41.51,41.53,508852.0,33.1295,33.1611,32.7586,32.7744,508852.0
2020-03-06 15:00:00,41.52,41.96,41.4,41.71,889012.0,32.7665,33.1137,32.6718,32.9164,889012.0
2020-03-06 15:30:00,41.7,42.6,41.65,42.44,2298739.0,32.9085,33.6188,32.8691,33.4925,2298739.0
2020-03-09 09:30:00,38.02,39.05,36.77,38.85,754544.0,30.0044,30.8172,29.0179,30.6594,754544.0
2020-03-09 10:00:00,38.86,38.98,38.05,38.72,939039.0,30.6673,30.762,30.028,30.5568,939039.0
2020-03-09 10:30:00,38.72,39.01,37.87,37.88,958771.0,30.5568,30.7856,29.886,29.8939,958771.0
2020-03-09 11:00:00,37.89,38.18,37.65,38.02,767552.0,29.9018,30.1306,29.7124,30.0044,767552.0
2020-03-09 11:30:00,38.01,38.23,37.86,37.87,599834.0,29.9965,30.1701,29.8781,29.886,599834.0
2020-03-09 12:00:00,37.86,37.94,37.23,37.23,721093.0,29.8781,29.9412,29.3809,29.3809,721093.0
2020-03-09 12:30:00,37.23,37.28,37.0,37.01,848471.0,29.3809,29.4204,29.1994,29.2073,848471.0
2020-03-09 13:00:00,37.01,37.53,36.81,36.84,1225103.0,29.2073,29.6177,29.0495,29.0731,1225103.0
2020-03-09 13:30:00,36.85,36.85,36.35,36.37,818350.0,29.081,29.081,28.6864,28.7022,818350.0
2020-03-09 14:00:00,36.36,36.57,36.18,36.3,814225.0,28.6943,28.8601,28.5523,28.647,814225.0
2020-03-09 14:30:00,36.29,36.34,35.88,36.3,1183451.0,28.6391,28.6786,28.3155,28.647,1183451.0
2020-03-09 15:00:00,36.31,36.65,36.08,36.55,1483148.0,28.6549,28.9232,28.4734,28.8443,1483148.0
2020-03-09 15:30:00,36.55,36.63,36.31,36.32,3000234.0,28.8443,28.9074,28.6549,28.6628,3000234.0
2020-03-10 09:30:00,38.44,38.93,37.04,37.65,1423074.0,30.3358,30.7225,29.231,29.7124,1423074.0
2020-03-10 10:00:00,37.65,38.03,37.49,37.75,795162.0,29.7124,30.0123,29.5861,29.7913,795162.0
2020-03-10 10:30:00,37.75,37.83,37.43,37.44,712097.0,29.7913,29.8544,29.5388,29.5466,712097.0
2020-03-10 11:00:00,37.44,37.57,36.51,36.55,724616.0,29.5466,29.6492,28.8127,28.8443,724616.0
2020-03-10 11:30:00,36.55,36.76,36.15,36.33,1226601.0,28.8443,29.01,28.5286,28.6707,1226601.0
2020-03-10 12:00:00,36.33,36.75,36.32,36.39,1094913.0,28.6707,29.0021,28.6628,28.718,1094913.0
2020-03-10 12:30:00,36.38,36.77,36.18,36.77,960296.0,28.7101,29.0179,28.5523,29.0179,960296.0
2020-03-10 13:00:00,36.77,37.06,36.52,36.86,678108.0,29.0179,29.2468,28.8206,29.0889,678108.0
2020-03-10 13:30:00,36.85,37.1,36.48,36.51,731014.0,29.081,29.2783,28.789,28.8127,731014.0
2020-03-10 14:00:00,36.52,37.11,36.34,37.08,837282.0,28.8206,29.2862,28.6786,29.2625,837282.0
2020-03-10 14:30:00,37.08,38.04,37.05,37.8,951413.0,29.2625,30.0202,29.2389,29.8307,951413.0
2020-03-10 15:00:00,37.81,38.83,37.8,38.47,952322.0,29.8386,30.6436,29.8307,30.3595,952322.0
2020-03-10 15:30:00,38.48,38.66,38.31,38.64,2004970.0,30.3674,30.5094,30.2332,30.4937,2004970.0
2020-03-11 09:30:00,37.0,37.65,36.57,36.59,2261320.0,29.1994,29.7124,28.8601,28.8758,2261320.0
2020-03-11 10:00:00,36.6,36.87,36.01,36.17,1303094.0,28.8837,29.0968,28.4181,28.5444,1303094.0
2020-03-11 10:30:00,36.15,36.62,35.99,36.41,888193.0,28.5286,28.8995,28.4023,28.7338,888193.0
2020-03-11 11:00:00,36.41,36.67,36.05,36.2,654467.0,28.7338,28.939,28.4497,28.5681,654467.0
2020-03-11 11:30:00,36.22,36.91,36.07,36.83,726251.0,28.5839,29.1284,28.4655,29.0653,726251.0
2020-03-11 12:00:00,36.83,37.62,36.73,36.84,736975.0,29.0653,29.6887,28.9863,29.0731,736975.0
2020-03-11 12:30:00,36.84,36.87,36.4,36.73,772158.0,29.0731,29.0968,28.7259,28.9863,772158.0
2020-03-11 13:00:00,36.74,37.03,36.36,36.88,1262169.0,28.9942,29.2231,28.6943,29.1047,1262169.0
2020-03-11 13:30:00,36.89,36.97,36.41,36.66,1040043.0,29.1126,29.1757,28.7338,28.9311,1040043.0
2020-03-11 14:00:00,36.66,36.78,36.35,36.41,839715.0,28.9311,29.0258,28.6864,28.7338,839715.0
2020-03-11 14:30:00,36.41,36.7,36.25,36.32,793505.0,28.7338,28.9627,28.6075,28.6628,793505.0
2020-03-11 15:00:00,36.32,36.38,35.52,35.9,1352477.0,28.6628,28.7101,28.0314,28.3313,1352477.0
2020-03-11 15:30:00,35.89,36.49,35.8,36.21,2707060.0,28.3234,28.7969,28.2524,28.576,2707060.0
2020-03-12 09:30:00,33.63,34.18,33.12,33.91,750022.0,26.5399,26.9739,26.1374,26.7609,750022.0
2020-03-12 10:00:00,33.92,33.92,32.6,33.11,1188154.0,26.7688,26.7688,25.727,26.1295,1188154.0
2020-03-12 10:30:00,33.11,33.44,32.81,33.27,1580036.0,26.1295,26.39,25.8928,26.2558,1580036.0
2020-03-12 11:00:00,33.26,33.27,32.21,32.34,978772.0,26.2479,26.2558,25.4193,25.5219,978772.0
2020-03-12 11:30:00,32.35,32.48,31.24,31.41,1293101.0,25.5298,25.6323,24.6538,24.7879,1293101.0
2020-03-12 12:00:00,31.4,31.5,31.1,31.34,935688.0,24.78,24.859,24.5433,24.7327,935688.0
2020-03-12 12:30:00,31.33,33.66,31.02,33.17,1432810.0,24.7248,26.5636,24.4802,26.1769,1432810.0
2020-03-12 13:00:00,33.2,34.4,32.5,32.62,1300537.0,26.2006,27.1476,25.6481,25.7428,1300537.0
2020-03-12 13:30:00,32.63,32.8,31.73,32.32,845327.0,25.7507,25.8849,25.0405,25.5061,845327.0
2020-03-12 14:00:00,32.32,32.45,32.1,32.11,1008333.0,25.5061,25.6087,25.3325,25.3404,1008333.0
2020-03-12 14:30:00,32.12,32.6,32.02,32.3,1135734.0,25.3482,25.727,25.2693,25.4903,1135734.0
2020-03-12 15:00:00,32.3,32.83,32.25,32.31,1264827.0,25.4903,25.9086,25.4508,25.4982,1264827.0
2020-03-12 15:30:00,32.31,32.65,31.58,31.6,2732185.0,25.4982,25.7665,24.9221,24.9379,2732185.0
2020-03-13 09:30:00,34.62,34.88,32.97,33.38,1373293.0,27.3212,27.5264,26.019,26.3426,1373293.0
2020-03-13 10:00:00,33.39,34.55,33.22,34.03,1225375.0,26.3505,27.2659,26.2163,26.8556,1225375.0
2020-03-13 10:30:00,34.04,34.2,33.1,33.42,1197202.0,26.8635,26.9897,26.1216,26.3742,1197202.0
2020-03-13 11:00:00,33.43,34.41,33.26,33.28,977234.0,26.3821,27.1555,26.2479,26.2637,977234.0
2020-03-13 11:30:00,33.27,34.03,32.95,33.77,960010.0,26.2558,26.8556,26.0033,26.6504,960010.0
2020-03-13 12:00:00,33.78,34.12,33.5,33.82,827691.0,26.6583,26.9266,26.4373,26.6898,827691.0
2020-03-13 12:30:00,33.82,34.3,33.54,33.99,792353.0,26.6898,27.0686,26.4689,26.824,792353.0
2020-03-13 13:00:00,33.99,34.57,33.67,34.55,714153.0,26.824,27.2817,26.5715,27.2659,714153.0
2020-03-13 13:30:00,34.54,35.1,34.48,35.02,653486.0,27.258,27.7,27.2107,27.6368,653486.0
2020-03-13 14:00:00,35.01,35.16,34.4,34.83,896329.0,27.629,27.7473,27.1476,27.4869,896329.0
2020-03-13 14:30:00,34.83,35.25,34.34,35.24,782451.0,27.4869,27.8184,27.1002,27.8105,782451.0
2020-03-13 15:00:00,35.24,35.64,34.87,35.37,903075.0,27.8105,28.1261,27.5185,27.9131,903075.0
2020-03-13 15:30:00,35.37,37.15,34.93,37.1,2926107.0,27.9131,29.3178,27.5658,29.2783,2926107.0
2020-03-16 09:30:00,30.05,33.5,30.0,33.5,794897.0,23.7147,26.4373,23.6752,26.4373,794897.0
2020-03-16 10:00:00,33.2,33.5,32.13,33.38,1009476.0,26.2006,26.4373,25.3561,26.3426,1009476.0
2020-03-16 10:30:00,33.39,34.85,33.39,34.37,859454.0,26.3505,27.5027,26.3505,27.1239,859454.0
2020-03-16 11:00:00,34.39,35.5,34.36,34.99,736287.0,27.1397,28.0157,27.116,27.6132,736287.0
2020-03-16 11:30:00,34.99,35.05,33.5,33.95,648803.0,27.6132,27.6605,26.4373,26.7924,648803.0
2020-03-16 12:00:00,33.95,33.95,33.1,33.38,637252.0,26.7924,26.7924,26.1216,26.3426,637252.0
2020-03-16 12:30:00,33.39,33.45,32.54,32.66,655630.0,26.3505,26.3978,25.6797,25.7744,655630.0
2020-03-16 13:00:00,32.63,32.86,32.31,32.43,693339.0,25.7507,25.9322,25.4982,25.5929,693339.0
2020-03-16 13:30:00,32.43,32.43,32.08,32.12,512212.0,25.5929,25.5929,25.3167,25.3482,512212.0
2020-03-16 14:00:00,32.12,32.23,32.0,32.2,578076.0,25.3482,25.4351,25.2535,25.4114,578076.0
2020-03-16 14:30:00,32.2,33.34,32.13,32.73,682427.0,25.4114,26.311,25.3561,25.8296,682427.0
2020-03-16 15:00:00,32.72,33.1,32.58,32.67,652368.0,25.8217,26.1216,25.7113,25.7823,652368.0
2020-03-16 15:30:00,32.67,33.05,32.54,32.56,2254533.0,25.7823,26.0822,25.6797,25.6955,2254533.0
2020-03-17 09:30:00,33.37,34.11,31.74,31.95,1000631.0,26.3347,26.9187,25.0484,25.2141,1000631.0
2020-03-17 10:00:00,31.93,32.2,31.4,31.72,1118229.0,25.1983,25.4114,24.78,25.0326,1118229.0
2020-03-17 10:30:00,31.73,31.9,31.24,31.64,1821666.0,25.0405,25.1746,24.6538,24.9694,1821666.0
2020-03-17 11:00:00,31.63,33.6,31.48,33.36,768066.0,24.9616,26.5162,24.8432,26.3268,768066.0
2020-03-17 11:30:00,33.33,33.9,32.92,33.35,565495.0,26.3031,26.753,25.9796,26.3189,565495.0
2020-03-17 12:00:00,33.35,34.31,33.22,33.65,810987.0,26.3189,27.0765,26.2163,26.5557,810987.0
2020-03-17 12:30:00,33.65,33.7,32.67,32.69,584390.0,26.5557,26.5951,25.7823,25.7981,584390.0
2020-03-17 13:00:00,32.69,32.84,32.22,32.34,674484.0,25.7981,25.9164,25.4272,25.5219,674484.0
2020-03-17 13:30:00,32.35,32.84,32.15,32.51,474253.0,25.5298,25.9164,25.3719,25.656,474253.0
2020-03-17 14:00:00,32.51,33.52,32.39,33.45,554620.0,25.656,26.4531,25.5613,26.3978,554620.0
2020-03-17 14:30:00,33.46,34.0,33.2,33.51,644142.0,26.4057,26.8319,26.2006,26.4452,644142.0
2020-03-17 15:00:00,33.52,33.59,32.82,32.88,715628.0,26.4531,26.5083,25.9007,25.948,715628.0
2020-03-17 15:30:00,32.89,33.72,32.75,33.72,1722868.0,25.9559,26.6109,25.8454,26.6109,1722868.0
2020-03-18 09:30:00,31.39,33.96,30.91,32.58,1315011.0,24.7721,26.8003,24.3933,25.7113,1315011.0
2020-03-18 10:00:00,32.65,33.3,32.35,32.68,776277.0,25.7665,26.2795,25.5298,25.7902,776277.0
2020-03-18 10:30:00,32.69,32.89,32.14,32.39,853804.0,25.7981,25.9559,25.364,25.5613,853804.0
2020-03-18 11:00:00,32.4,33.35,32.31,33.1,1058486.0,25.5692,26.3189,25.4982,26.1216,1058486.0
2020-03-18 11:30:00,33.11,33.84,33.05,33.57,907663.0,26.1295,26.7056,26.0822,26.4925,907663.0
2020-03-18 12:00:00,33.57,33.6,32.74,33.34,888864.0,26.4925,26.5162,25.8375,26.311,888864.0
2020-03-18 12:30:00,33.35,33.68,33.01,33.08,686819.0,26.3189,26.5794,26.0506,26.1059,686819.0
2020-03-18 13:00:00,32.74,33.63,32.72,33.46,701725.0,25.8375,26.5399,25.8217,26.4057,701725.0
2020-03-18 13:30:00,33.47,33.96,33.16,33.42,714146.0,26.4136,26.8003,26.169,26.3742,714146.0
2020-03-18 14:00:00,33.43,33.54,32.12,32.22,882804.0,26.3821,26.4689,25.3482,25.4272,882804.0
2020-03-18 14:30:00,32.22,32.6,31.56,32.13,1321320.0,25.4272,25.727,24.9063,25.3561,1321320.0
2020-03-18 15:00:00,32.15,33.37,32.12,32.21,1368527.0,25.3719,26.3347,25.3482,25.4193,1368527.0
2020-03-18 15:30:00,32.18,33.56,31.7,33.0,2901385.0,25.3956,26.4847,25.0168,26.0427,2901385.0
2020-03-19 09:30:00,32.33,32.97,31.07,31.88,1364906.0,25.514,26.019,24.5196,25.1588,1364906.0
2020-03-19 10:00:00,31.85,33.53,31.26,33.37,970941.0,25.1352,26.461,24.6696,26.3347,970941.0
2020-03-19 10:30:00,33.4,33.62,32.53,32.76,815170.0,26.3584,26.532,25.6718,25.8533,815170.0
2020-03-19 11:00:00,32.76,33.64,32.73,33.58,753707.0,25.8533,26.5478,25.8296,26.5004,753707.0
2020-03-19 11:30:00,33.58,33.59,32.56,32.75,1601179.0,26.5004,26.5083,25.6955,25.8454,1601179.0
2020-03-19 12:00:00,32.74,32.95,32.44,32.78,796598.0,25.8375,26.0033,25.6008,25.8691,796598.0
2020-03-19 12:30:00,32.78,33.46,32.45,33.28,926402.0,25.8691,26.4057,25.6087,26.2637,926402.0
2020-03-19 13:00:00,33.3,33.66,33.01,33.27,655307.0,26.2795,26.5636,26.0506,26.2558,655307.0
2020-03-19 13:30:00,33.27,33.93,33.21,33.29,625352.0,26.2558,26.7766,26.2084,26.2716,625352.0
2020-03-19 14:00:00,33.3,33.34,32.49,32.49,1299192.0,26.2795,26.311,25.6402,25.6402,1299192.0
2020-03-19 14:30:00,32.49,33.48,32.47,32.86,737781.0,25.6402,26.4215,25.6245,25.9322,737781.0
2020-03-19 15:00:00,32.83,33.74,32.43,33.2,782396.0,25.9086,26.6267,25.5929,26.2006,782396.0
2020-03-19 15:30:00,33.21,33.93,32.83,33.17,1595964.0,26.2084,26.7766,25.9086,26.1769,1595964.0
2020-03-20 09:30:00,33.88,33.93,31.27,32.56,1649830.0,26.7372,26.7766,24.6774,25.6955,1649830.0
2020-03-20 10:00:00,32.57,33.46,32.4,33.23,456373.0,25.7034,26.4057,25.5692,26.2242,456373.0
2020-03-20 10:30:00,33.26,33.49,32.36,32.8,703470.0,26.2479,26.4294,25.5376,25.8849,703470.0
2020-03-20 11:00:00,32.8,32.96,31.12,31.67,773608.0,25.8849,26.0112,24.5591,24.9931,773608.0
2020-03-20 11:30:00,31.63,32.24,31.55,32.11,681422.0,24.9616,25.4429,24.8984,25.3404,681422.0
2020-03-20 12:00:00,32.12,32.22,31.42,31.64,823399.0,25.3482,25.4272,24.7958,24.9694,823399.0
2020-03-20 12:30:00,31.63,32.78,31.58,32.47,618224.0,24.9616,25.8691,24.9221,25.6245,618224.0
2020-03-20 13:00:00,32.48,32.9,32.35,32.5,507083.0,25.6323,25.9638,25.5298,25.6481,507083.0
2020-03-20 13:30:00,32.48,32.77,32.27,32.66,575519.0,25.6323,25.8612,25.4666,25.7744,575519.0
2020-03-20 14:00:00,32.65,32.66,31.62,31.7,798465.0,25.7665,25.7744,24.9537,25.0168,798465.0
2020-03-20 14:30:00,31.72,31.96,31.26,31.42,854568.0,25.0326,25.222,24.6696,24.7958,854568.0
2020-03-20 15:00:00,31.44,32.04,31.05,31.83,1115054.0,24.8116,25.2851,24.5038,25.1194,1115054.0
2020-03-20 15:30:00,31.83,32.82,31.83,32.75,2863481.0,25.1194,25.9007,25.1194,25.8454,2863481.0
2020-03-23 09:30:00,31.76,32.25,31.09,31.55,1301040.0,25.0641,25.4508,24.5354,24.8984,1301040.0
2020-03-23 10:00:00,31.54,31.65,30.6,30.83,945446.0,24.8905,24.9773,24.1487,24.3302,945446.0
2020-03-23 10:30:00,30.82,31.08,30.31,30.34,682343.0,24.3223,24.5275,23.9198,23.9435,682343.0
2020-03-23 11:00:00,30.32,30.6,29.65,29.67,944513.0,23.9277,24.1487,23.399,23.4148,944513.0
2020-03-23 11:30:00,29.69,29.95,29.06,29.4,735305.0,23.4306,23.6357,22.9334,23.2017,735305.0
2020-03-23 12:00:00,29.42,29.63,29.06,29.39,524509.0,23.2175,23.3832,22.9334,23.1938,524509.0
2020-03-23 12:30:00,29.39,29.84,29.14,29.66,685917.0,23.1938,23.5489,22.9965,23.4069,685917.0
2020-03-23 13:00:00,29.65,29.98,29.21,29.3,567102.0,23.399,23.6594,23.0518,23.1228,567102.0
2020-03-23 13:30:00,29.3,29.61,28.86,29.05,718308.0,23.1228,23.3674,22.7755,22.9255,718308.0
2020-03-23 14:00:00,29.05,29.35,28.7,29.22,676083.0,22.9255,23.1622,22.6493,23.0596,676083.0
2020-03-23 14:30:00,29.21,29.57,28.89,29.11,558199.0,23.0518,23.3359,22.7992,22.9728,558199.0
2020-03-23 15:00:00,29.12,29.34,28.7,28.74,674200.0,22.9807,23.1543,22.6493,22.6808,674200.0
2020-03-23 15:30:00,28.75,29.18,28.59,28.95,1733323.0,22.6887,23.0281,22.5625,22.8466,1733323.0
2020-03-24 09:30:00,30.88,30.89,29.86,30.13,1120363.0,24.3697,24.3776,23.5647,23.7778,1120363.0
2020-03-24 10:00:00,30.11,30.83,29.76,30.75,790546.0,23.762,24.3302,23.4858,24.2671,790546.0
2020-03-24 10:30:00,30.76,31.24,30.49,30.57,728334.0,24.275,24.6538,24.0619,24.125,728334.0
2020-03-24 11:00:00,30.58,30.67,29.97,30.35,972373.0,24.1329,24.2039,23.6515,23.9514,972373.0
2020-03-24 11:30:00,30.35,30.86,30.3,30.86,489233.0,23.9514,24.3539,23.9119,24.3539,489233.0
2020-03-24 12:00:00,30.86,31.34,30.75,31.32,623510.0,24.3539,24.7327,24.2671,24.7169,623510.0
2020-03-24 12:30:00,31.32,31.4,30.87,30.93,540678.0,24.7169,24.78,24.3618,24.4091,540678.0
2020-03-24 13:00:00,30.93,31.25,30.56,31.02,487393.0,24.4091,24.6617,24.1171,24.4802,487393.0
2020-03-24 13:30:00,31.01,31.17,30.72,30.8,477656.0,24.4723,24.5985,24.2434,24.3065,477656.0
2020-03-24 14:00:00,30.8,30.94,30.36,30.48,664911.0,24.3065,24.417,23.9593,24.054,664911.0
2020-03-24 14:30:00,30.47,30.73,30.29,30.73,875667.0,24.0461,24.2513,23.9041,24.2513,875667.0
2020-03-24 15:00:00,30.73,31.08,30.56,31.05,954655.0,24.2513,24.5275,24.1171,24.5038,954655.0
2020-03-24 15:30:00,31.05,31.5,30.72,31.19,2657440.0,24.5038,24.859,24.2434,24.6143,2657440.0
2020-03-25 09:30:00,31.4,31.76,30.28,30.54,1364894.0,24.78,25.0641,23.8962,24.1014,1364894.0
2020-03-25 10:00:00,30.51,30.58,29.99,30.28,827999.0,24.0777,24.1329,23.6673,23.8962,827999.0
2020-03-25 10:30:00,30.29,30.91,30.28,30.87,957120.0,23.9041,24.3933,23.8962,24.3618,957120.0
2020-03-25 11:00:00,30.88,31.07,30.53,30.73,925973.0,24.3697,24.5196,24.0935,24.2513,925973.0
2020-03-25 11:30:00,30.72,30.95,30.52,30.69,763956.0,24.2434,24.4249,24.0856,24.2197,763956.0
2020-03-25 12:00:00,30.69,31.28,30.66,31.23,1292893.0,24.2197,24.6853,24.1961,24.6459,1292893.0
2020-03-25 12:30:00,31.2,32.01,31.09,32.0,973493.0,24.6222,25.2614,24.5354,25.2535,973493.0
2020-03-25 13:00:00,32.0,32.71,31.92,32.6,792083.0,25.2535,25.8139,25.1904,25.727,792083.0
2020-03-25 13:30:00,32.59,33.05,32.41,32.53,989672.0,25.7192,26.0822,25.5771,25.6718,989672.0
2020-03-25 14:00:00,32.54,33.02,32.22,32.87,687635.0,25.6797,26.0585,25.4272,25.9401,687635.0
2020-03-25 14:30:00,32.87,33.29,32.49,33.17,667405.0,25.9401,26.2716,25.6402,26.1769,667405.0
2020-03-25 15:00:00,33.17,33.43,33.06,33.16,830163.0,26.1769,26.3821,26.0901,26.169,830163.0
2020-03-25 15:30:00,33.16,33.74,31.71,32.03,2531841.0,26.169,26.6267,25.0247,25.2772,2531841.0
2020-03-26 09:30:00,32.38,33.07,32.22,32.94,1738968.0,25.5534,26.098,25.4272,25.9954,1738968.0
2020-03-26 10:00:00,32.96,33.9,32.73,33.22,1335290.0,26.0112,26.753,25.8296,26.2163,1335290.0
2020-03-26 10:30:00,33.23,33.65,33.15,33.46,979968.0,26.2242,26.5557,26.1611,26.4057,979968.0
2020-03-26 11:00:00,33.46,33.85,33.28,33.72,850049.0,26.4057,26.7135,26.2637,26.6109,850049.0
2020-03-26 11:30:00,33.73,34.24,33.64,34.13,734905.0,26.6188,27.0213,26.5478,26.9345,734905.0
2020-03-26 12:00:00,34.14,34.29,33.49,34.05,521334.0,26.9424,27.0608,26.4294,26.8713,521334.0
2020-03-26 12:30:00,34.05,34.5,33.99,34.48,679482.0,26.8713,27.2265,26.824,27.2107,679482.0
2020-03-26 13:00:00,34.48,34.67,34.21,34.34,678663.0,27.2107,27.3606,26.9976,27.1002,678663.0
2020-03-26 13:30:00,34.33,34.68,34.13,34.45,593097.0,27.0923,27.3685,26.9345,27.187,593097.0
2020-03-26 14:00:00,34.46,35.04,34.41,34.85,737708.0,27.1949,27.6526,27.1555,27.5027,737708.0
2020-03-26 14:30:00,34.88,35.76,34.85,35.72,700066.0,27.5264,28.2208,27.5027,28.1893,700066.0
2020-03-26 15:00:00,35.71,35.77,35.21,35.56,670949.0,28.1814,28.2287,27.7868,28.063,670949.0
2020-03-26 15:30:00,35.57,36.72,35.18,36.23,2513901.0,28.0709,28.9784,27.7631,28.5917,2513901.0
2020-03-27 09:30:00,34.46,34.8,34.17,34.42,852834.0,27.1949,27.4632,26.9661,27.1633,852834.0
2020-03-27 10:00:00,34.4,34.92,34.19,34.83,450999.0,27.1476,27.5579,26.9818,27.4869,450999.0
2020-03-27 10:30:00,34.86,35.13,34.67,34.81,534361.0,27.5106,27.7237,27.3606,27.4711,534361.0
2020-03-27 11:00:00,34.8,35.48,34.78,35.32,579201.0,27.4632,27.9999,27.4474,27.8736,579201.0
2020-03-27 11:30:00,35.33,35.48,34.85,34.89,541130.0,27.8815,27.9999,27.5027,27.5343,541130.0
2020-03-27 12:00:00,34.88,35.33,34.82,35.24,438909.0,27.5264,27.8815,27.479,27.8105,438909.0
2020-03-27 12:30:00,35.25,35.74,35.18,35.72,394126.0,27.8184,28.2051,27.7631,28.1893,394126.0
2020-03-27 13:00:00,35.7,35.85,35.4,35.45,450648.0,28.1735,28.2919,27.9367,27.9762,450648.0
2020-03-27 13:30:00,35.46,35.95,35.41,35.74,594379.0,27.9841,28.3708,27.9446,28.2051,594379.0
2020-03-27 14:00:00,35.75,36.02,35.64,35.95,387270.0,28.2129,28.426,28.1261,28.3708,387270.0
2020-03-27 14:30:00,35.96,36.51,35.95,36.51,532954.0,28.3787,28.8127,28.3708,28.8127,532954.0
2020-03-27 15:00:00,36.51,37.19,36.36,36.95,786530.0,28.8127,29.3494,28.6943,29.16,786530.0
2020-03-27 15:30:00,36.96,36.99,35.66,35.75,2264871.0,29.1678,29.1915,28.1419,28.2129,2264871.0
2020-03-30 09:30:00,35.0,35.49,34.12,34.2,735994.0,27.9445,28.3357,27.2419,27.3057,735994.0
2020-03-30 10:00:00,34.18,34.4,34.01,34.11,545610.0,27.2898,27.4654,27.154,27.2339,545610.0
2020-03-30 10:30:00,34.12,34.63,34.07,34.36,406317.0,27.2419,27.6491,27.202,27.4335,406317.0
2020-03-30 11:00:00,34.34,35.04,34.3,35.02,561623.0,27.4175,27.9764,27.3856,27.9604,561623.0
2020-03-30 11:30:00,35.03,35.1,34.75,35.07,537106.0,27.9684,28.0243,27.7449,28.0004,537106.0
2020-03-30 12:00:00,35.05,35.14,34.87,35.05,320856.0,27.9844,28.0563,27.8407,27.9844,320856.0
2020-03-30 12:30:00,35.04,35.04,34.81,34.86,279316.0,27.9764,27.9764,27.7928,27.8327,279316.0
2020-03-30 13:00:00,34.86,34.9,34.68,34.85,446353.0,27.8327,27.8646,27.689,27.8247,446353.0
2020-03-30 13:30:00,34.86,34.94,34.73,34.91,452008.0,27.8327,27.8966,27.7289,27.8726,452008.0
2020-03-30 14:00:00,34.9,34.98,34.73,34.97,807985.0,27.8646,27.9285,27.7289,27.9205,807985.0
2020-03-30 14:30:00,34.97,35.43,34.95,35.39,408141.0,27.9205,28.2878,27.9046,28.2559,408141.0
2020-03-30 15:00:00,35.4,35.75,35.14,35.3,527639.0,28.2638,28.5433,28.0563,28.184,527639.0
2020-03-30 15:30:00,35.3,36.1,35.21,35.87,1436680.0,28.184,28.8227,28.1121,28.6391,1436680.0
2020-03-31 09:30:00,35.44,36.04,35.34,35.6,758876.0,28.2958,28.7748,28.2159,28.4235,758876.0
2020-03-31 10:00:00,35.62,36.37,35.6,35.93,1078419.0,28.4395,29.0383,28.4235,28.687,1078419.0
2020-03-31 10:30:00,35.93,36.15,35.84,35.88,531149.0,28.687,28.8627,28.6151,28.6471,531149.0
2020-03-31 11:00:00,35.87,36.06,35.76,36.05,464307.0,28.6391,28.7908,28.5513,28.7828,464307.0
2020-03-31 11:30:00,36.04,36.18,35.78,35.88,439022.0,28.7748,28.8866,28.5672,28.6471,439022.0
2020-03-31 12:00:00,35.86,35.91,35.35,35.44,372144.0,28.6311,28.671,28.2239,28.2958,372144.0
2020-03-31 12:30:00,35.44,35.44,35.1,35.14,257006.0,28.2958,28.2958,28.0243,28.0563,257006.0
2020-03-31 13:00:00,35.14,35.23,34.77,34.81,321518.0,28.0563,28.1281,27.7608,27.7928,321518.0
2020-03-31 13:30:00,34.82,34.85,34.58,34.76,480145.0,27.8008,27.8247,27.6091,27.7529,480145.0
2020-03-31 14:00:00,34.76,34.81,34.58,34.72,606479.0,27.7529,27.7928,27.6091,27.7209,606479.0
2020-03-31 14:30:00,34.72,34.75,34.52,34.58,410817.0,27.7209,27.7449,27.5612,27.6091,410817.0
2020-03-31 15:00:00,34.57,34.62,33.91,34.01,765507.0,27.6012,27.6411,27.0742,27.154,765507.0
2020-03-31 15:30:00,34.01,34.56,34.01,34.43,1760284.0,27.154,27.5932,27.154,27.4894,1760284.0
2020-04-01 09:30:00,32.53,33.0,32.23,32.6,713992.0,25.9724,26.3477,25.7329,26.0283,713992.0
2020-04-01 10:00:00,32.59,32.84,32.37,32.54,474663.0,26.0203,26.2199,25.8446,25.9804,474663.0
2020-04-01 10:30:00,32.54,32.67,32.26,32.33,579361.0,25.9804,26.0842,25.7568,25.8127,579361.0
2020-04-01 11:00:00,32.33,32.43,31.74,31.77,483643.0,25.8127,25.8926,25.3416,25.3656,483643.0
2020-04-01 11:30:00,31.78,31.95,31.64,31.68,552226.0,25.3736,25.5093,25.2618,25.2937,552226.0
2020-04-01 12:00:00,31.67,31.67,31.26,31.34,531916.0,25.2858,25.2858,24.9584,25.0223,531916.0
2020-04-01 12:30:00,31.34,31.63,31.32,31.48,510484.0,25.0223,25.2538,25.0063,25.1341,510484.0
2020-04-01 13:00:00,31.46,31.73,31.33,31.69,531597.0,25.1181,25.3337,25.0143,25.3017,531597.0
2020-04-01 13:30:00,31.69,31.95,31.6,31.92,454164.0,25.3017,25.5093,25.2299,25.4854,454164.0
2020-04-01 14:00:00,31.91,32.06,31.63,31.65,379852.0,25.4774,25.5971,25.2538,25.2698,379852.0
2020-04-01 14:30:00,31.63,31.83,31.57,31.66,461720.0,25.2538,25.4135,25.2059,25.2778,461720.0
2020-04-01 15:00:00,31.68,31.83,31.56,31.61,649288.0,25.2937,25.4135,25.1979,25.2379,649288.0
2020-04-01 15:30:00,31.6,32.0,31.51,31.93,2001672.0,25.2299,25.5492,25.158,25.4933,2001672.0
2020-04-02 09:30:00,31.6,32.15,31.45,31.8,708331.0,25.2299,25.669,25.1101,25.3896,708331.0
2020-04-02 10:00:00,31.8,32.47,31.65,32.47,468088.0,25.3896,25.9245,25.2698,25.9245,468088.0
2020-04-02 10:30:00,32.47,33.08,32.42,32.99,619415.0,25.9245,26.4115,25.8846,26.3397,619415.0
2020-04-02 11:00:00,32.99,33.01,32.15,32.32,453817.0,26.3397,26.3556,25.669,25.8047,453817.0
2020-04-02 11:30:00,32.32,32.67,32.26,32.59,374806.0,25.8047,26.0842,25.7568,26.0203,374806.0
2020-04-02 12:00:00,32.58,32.9,32.51,32.62,414963.0,26.0123,26.2678,25.9564,26.0443,414963.0
2020-04-02 12:30:00,32.62,32.82,32.54,32.62,334776.0,26.0443,26.2039,25.9804,26.0443,334776.0
2020-04-02 13:00:00,32.63,32.71,32.06,32.07,327937.0,26.0522,26.1161,25.5971,25.6051,327937.0
2020-04-02 13:30:00,32.07,32.38,32.0,32.2,300053.0,25.6051,25.8526,25.5492,25.7089,300053.0
2020-04-02 14:00:00,32.2,32.23,31.99,32.19,407701.0,25.7089,25.7329,25.5413,25.7009,407701.0
2020-04-02 14:30:00,32.18,32.38,32.03,32.38,371498.0,25.693,25.8526,25.5732,25.8526,371498.0
2020-04-02 15:00:00,32.39,32.46,32.18,32.36,580226.0,25.8606,25.9165,25.693,25.8367,580226.0
2020-04-02 15:30:00,32.36,32.74,32.13,32.68,1103158.0,25.8367,26.1401,25.653,26.0922,1103158.0
2020-04-03 09:30:00,32.42,32.87,32.11,32.7,451599.0,25.8846,26.2439,25.6371,26.1081,451599.0
2020-04-03 10:00:00,32.72,32.88,32.2,32.28,316773.0,26.1241,26.2518,25.7089,25.7728,316773.0
2020-04-03 10:30:00,32.29,32.37,32.04,32.22,276157.0,25.7808,25.8446,25.5812,25.7249,276157.0
2020-04-03 11:00:00,32.22,32.33,31.9,32.0,246807.0,25.7249,25.8127,25.4694,25.5492,246807.0
2020-04-03 11:30:00,32.01,32.09,31.71,31.8,390722.0,25.5572,25.6211,25.3177,25.3896,390722.0
2020-04-03 12:00:00,31.8,31.86,31.35,31.56,293134.0,25.3896,25.4375,25.0303,25.1979,293134.0
2020-04-03 12:30:00,31.56,31.79,31.52,31.72,265221.0,25.1979,25.3816,25.166,25.3257,265221.0
2020-04-03 13:00:00,31.73,31.84,31.46,31.52,149172.0,25.3337,25.4215,25.1181,25.166,149172.0
2020-04-03 13:30:00,31.51,31.51,31.2,31.27,324776.0,25.158,25.158,24.9105,24.9664,324776.0
2020-04-03 14:00:00,31.27,31.34,31.1,31.31,409740.0,24.9664,25.0223,24.8307,24.9983,409740.0
2020-04-03 14:30:00,31.3,31.31,31.04,31.25,411755.0,24.9903,24.9983,24.7828,24.9504,411755.0
2020-04-03 15:00:00,31.26,31.38,31.02,31.15,531258.0,24.9584,25.0542,24.7668,24.8706,531258.0
2020-04-03 15:30:00,31.15,31.31,30.78,31.2,1164069.0,24.8706,24.9983,24.5752,24.9105,1164069.0
2020-04-06 09:30:00,33.17,33.85,33.0,33.81,790312.0,26.4834,27.0263,26.3477,26.9944,790312.0
2020-04-06 10:00:00,33.8,34.14,33.64,33.65,577325.0,26.9864,27.2578,26.8586,26.8666,577325.0
2020-04-06 10:30:00,33.66,33.73,33.22,33.37,319972.0,26.8746,26.9305,26.5233,26.6431,319972.0
2020-04-06 11:00:00,33.38,33.5,33.11,33.37,321081.0,26.651,26.7469,26.4355,26.6431,321081.0
2020-04-06 11:30:00,33.37,33.72,33.35,33.69,477650.0,26.6431,26.9225,26.6271,26.8986,477650.0
2020-04-06 12:00:00,33.7,34.22,33.7,34.16,247036.0,26.9065,27.3217,26.9065,27.2738,247036.0
2020-04-06 12:30:00,34.15,34.19,33.95,34.16,310117.0,27.2658,27.2978,27.1061,27.2738,310117.0
2020-04-06 13:00:00,34.17,34.27,34.02,34.22,279728.0,27.2818,27.3616,27.162,27.3217,279728.0
2020-04-06 13:30:00,34.21,34.27,34.12,34.26,499326.0,27.3137,27.3616,27.2419,27.3537,499326.0
2020-04-06 14:00:00,34.26,34.26,33.93,34.02,422385.0,27.3537,27.3537,27.0902,27.162,422385.0
2020-04-06 14:30:00,34.04,34.09,33.89,33.95,243605.0,27.178,27.2179,27.0582,27.1061,243605.0
2020-04-06 15:00:00,33.94,34.1,33.82,33.98,509711.0,27.0982,27.2259,27.0023,27.1301,509711.0
2020-04-06 15:30:00,33.98,34.71,33.87,34.31,1787470.0,27.1301,27.7129,27.0423,27.3936,1787470.0
2020-04-07 09:30:00,36.72,36.89,36.14,36.53,735605.0,29.3177,29.4535,28.8547,29.1661,735605.0
2020-04-07 10:00:00,36.53,36.56,35.12,35.19,535325.0,29.1661,29.19,28.0403,28.0962,535325.0
2020-04-07 10:30:00,35.19,35.44,34.77,34.98,357763.0,28.0962,28.2958,27.7608,27.9285,357763.0
2020-04-07 11:00:00,34.95,35.55,34.87,35.52,324976.0,27.9046,28.3836,27.8407,28.3597,324976.0
2020-04-07 11:30:00,35.49,35.94,35.49,35.77,350732.0,28.3357,28.695,28.3357,28.5593,350732.0
2020-04-07 12:00:00,35.79,36.06,35.68,35.81,513967.0,28.5752,28.7908,28.4874,28.5912,513967.0
2020-04-07 12:30:00,35.8,35.82,35.57,35.69,427967.0,28.5832,28.5992,28.3996,28.4954,427967.0
2020-04-07 13:00:00,35.7,35.75,35.32,35.53,281164.0,28.5034,28.5433,28.2,28.3676,281164.0
2020-04-07 13:30:00,35.55,35.63,35.24,35.4,275137.0,28.3836,28.4475,28.1361,28.2638,275137.0
2020-04-07 14:00:00,35.4,35.41,35.0,35.17,315633.0,28.2638,28.2718,27.9445,28.0802,315633.0
2020-04-07 14:30:00,35.15,35.24,34.62,34.8,312396.0,28.0642,28.1361,27.6411,27.7848,312396.0
2020-04-07 15:00:00,34.8,35.2,34.46,34.48,458493.0,27.7848,28.1042,27.5133,27.5293,458493.0
2020-04-07 15:30:00,34.49,35.23,34.4,34.42,1177099.0,27.5373,28.1281,27.4654,27.4814,1177099.0
2020-04-08 09:30:00,34.96,35.31,34.52,34.55,341808.0,27.9125,28.192,27.5612,27.5852,341808.0
2020-04-08 10:00:00,34.55,34.91,34.37,34.84,203839.0,27.5852,27.8726,27.4415,27.8167,203839.0
2020-04-08 10:30:00,34.87,35.09,34.66,35.07,249395.0,27.8407,28.0163,27.673,28.0004,249395.0
2020-04-08 11:00:00,35.08,35.55,35.01,35.53,324425.0,28.0084,28.3836,27.9525,28.3676,324425.0
2020-04-08 11:30:00,35.53,35.69,35.44,35.45,287584.0,28.3676,28.4954,28.2958,28.3038,287584.0
2020-04-08 12:00:00,35.47,35.66,35.29,35.55,244929.0,28.3197,28.4714,28.176,28.3836,244929.0
2020-04-08 12:30:00,35.57,35.64,35.21,35.26,519346.0,28.3996,28.4555,28.1121,28.1521,519346.0
2020-04-08 13:00:00,35.26,35.49,35.15,35.4,400488.0,28.1521,28.3357,28.0642,28.2638,400488.0
2020-04-08 13:30:00,35.43,35.44,35.09,35.12,279874.0,28.2878,28.2958,28.0163,28.0403,279874.0
2020-04-08 14:00:00,35.1,35.46,35.08,35.4,378183.0,28.0243,28.3117,28.0084,28.2638,378183.0
2020-04-08 14:30:00,35.43,35.66,35.41,35.56,498068.0,28.2878,28.4714,28.2718,28.3916,498068.0
2020-04-08 15:00:00,35.55,35.74,35.48,35.58,462921.0,28.3836,28.5353,28.3277,28.4076,462921.0
2020-04-08 15:30:00,35.59,35.9,35.44,35.66,1332381.0,28.4155,28.6631,28.2958,28.4714,1332381.0
2020-04-09 09:30:00,36.71,37.61,36.43,37.58,1025948.0,29.3098,30.0283,29.0862,30.0044,1025948.0
2020-04-09 10:00:00,37.58,37.62,36.86,37.3,642182.0,30.0044,30.0363,29.4295,29.7808,642182.0
2020-04-09 10:30:00,37.3,37.56,37.18,37.4,397991.0,29.7808,29.9884,29.685,29.8607,397991.0
2020-04-09 11:00:00,37.39,37.67,37.12,37.66,573259.0,29.8527,30.0762,29.6371,30.0683,573259.0
2020-04-09 11:30:00,37.66,37.91,37.53,37.88,432435.0,30.0683,30.2679,29.9645,30.2439,432435.0
2020-04-09 12:00:00,37.88,38.24,37.76,38.07,490110.0,30.2439,30.5313,30.1481,30.3956,490110.0
2020-04-09 12:30:00,38.07,38.59,38.07,38.48,469674.0,30.3956,30.8108,30.3956,30.723,469674.0
2020-04-09 13:00:00,38.48,38.76,38.39,38.7,477243.0,30.723,30.9465,30.6511,30.8986,477243.0
2020-04-09 13:30:00,38.71,38.78,38.1,38.32,395683.0,30.9066,30.9625,30.4196,30.5952,395683.0
2020-04-09 14:00:00,38.31,38.36,37.74,37.88,426993.0,30.5872,30.6271,30.1321,30.2439,426993.0
2020-04-09 14:30:00,37.87,38.03,37.37,37.6,406853.0,30.2359,30.3637,29.8367,30.0204,406853.0
2020-04-09 15:00:00,37.6,38.12,37.42,38.12,635319.0,30.0204,30.4355,29.8766,30.4355,635319.0
2020-04-09 15:30:00,38.13,38.31,37.87,38.03,1313429.0,30.4435,30.5872,30.2359,30.3637,1313429.0
2020-04-13 09:30:00,38.0,38.09,36.77,37.07,748022.0,30.3397,30.4116,29.3577,29.5972,748022.0
2020-04-13 10:00:00,37.08,37.35,36.75,36.89,346515.0,29.6052,29.8207,29.3417,29.4535,346515.0
2020-04-13 10:30:00,36.88,36.91,36.55,36.58,431073.0,29.4455,29.4694,29.182,29.206,431073.0
2020-04-13 11:00:00,36.58,36.81,36.33,36.79,323164.0,29.206,29.3896,29.0064,29.3736,323164.0
2020-04-13 11:30:00,36.8,37.08,36.72,36.97,379004.0,29.3816,29.6052,29.3177,29.5174,379004.0
2020-04-13 12:00:00,36.98,37.17,36.94,37.0,320786.0,29.5253,29.677,29.4934,29.5413,320786.0
2020-04-13 12:30:00,36.99,37.11,36.86,36.96,362726.0,29.5333,29.6291,29.4295,29.5094,362726.0
2020-04-13 13:00:00,36.95,36.99,36.76,36.96,427121.0,29.5014,29.5333,29.3497,29.5094,427121.0
2020-04-13 13:30:00,36.96,37.17,36.89,37.11,300902.0,29.5094,29.677,29.4535,29.6291,300902.0
2020-04-13 14:00:00,37.12,37.33,36.94,37.05,312898.0,29.6371,29.8048,29.4934,29.5812,312898.0
2020-04-13 14:30:00,37.05,37.12,36.7,36.73,418896.0,29.5812,29.6371,29.3018,29.3257,418896.0
2020-04-13 15:00:00,36.73,37.0,36.46,36.98,475119.0,29.3257,29.5413,29.1102,29.5253,475119.0
2020-04-13 15:30:00,36.98,37.13,36.69,36.8,974056.0,29.5253,29.6451,29.2938,29.3816,974056.0
2020-04-14 09:30:00,37.69,37.69,36.99,37.15,414853.0,30.0922,30.0922,29.5333,29.6611,414853.0
2020-04-14 10:00:00,37.15,37.29,36.46,36.55,454702.0,29.6611,29.7728,29.1102,29.182,454702.0
2020-04-14 10:30:00,36.55,36.57,35.67,35.68,621922.0,29.182,29.198,28.4794,28.4874,621922.0
2020-04-14 11:00:00,35.66,35.7,35.25,35.51,595743.0,28.4714,28.5034,28.1441,28.3517,595743.0
2020-04-14 11:30:00,35.51,35.8,35.48,35.51,359515.0,28.3517,28.5832,28.3277,28.3517,359515.0
2020-04-14 12:00:00,35.51,36.14,35.5,35.94,430813.0,28.3517,28.8547,28.3437,28.695,430813.0
2020-04-14 12:30:00,35.94,36.0,35.72,35.72,266397.0,28.695,28.7429,28.5193,28.5193,266397.0
2020-04-14 13:00:00,35.73,35.75,35.5,35.55,224487.0,28.5273,28.5433,28.3437,28.3836,224487.0
2020-04-14 13:30:00,35.55,35.72,35.54,35.58,260660.0,28.3836,28.5193,28.3756,28.4076,260660.0
2020-04-14 14:00:00,35.58,36.07,35.57,35.88,333368.0,28.4076,28.7988,28.3996,28.6471,333368.0
2020-04-14 14:30:00,35.88,35.94,35.72,35.82,324402.0,28.6471,28.695,28.5193,28.5992,324402.0
2020-04-14 15:00:00,35.81,35.81,35.31,35.6,652308.0,28.5912,28.5912,28.192,28.4235,652308.0
2020-04-14 15:30:00,35.59,35.95,35.5,35.76,1305094.0,28.4155,28.703,28.3437,28.5513,1305094.0
2020-04-15 09:30:00,35.13,35.5,33.5,33.61,1914724.0,28.0483,28.3437,26.7469,26.8347,1914724.0
2020-04-15 10:00:00,33.6,33.77,33.08,33.13,675604.0,26.8267,26.9624,26.4115,26.4514,675604.0
2020-04-15 10:30:00,33.12,33.33,33.0,33.09,653153.0,26.4435,26.6111,26.3477,26.4195,653153.0
2020-04-15 11:00:00,33.09,33.15,32.81,33.12,518158.0,26.4195,26.4674,26.196,26.4435,518158.0
2020-04-15 11:30:00,33.1,33.55,33.09,33.5,765380.0,26.4275,26.7868,26.4195,26.7469,765380.0
2020-04-15 12:00:00,33.48,33.51,33.08,33.49,444148.0,26.7309,26.7548,26.4115,26.7389,444148.0
2020-04-15 12:30:00,33.49,33.88,33.3,33.62,411771.0,26.7389,27.0503,26.5872,26.8427,411771.0
2020-04-15 13:00:00,33.62,34.27,33.57,34.04,512978.0,26.8427,27.3616,26.8027,27.178,512978.0
2020-04-15 13:30:00,34.04,34.04,33.42,33.52,597907.0,27.178,27.178,26.683,26.7628,597907.0
2020-04-15 14:00:00,33.53,33.82,33.48,33.65,404869.0,26.7708,27.0023,26.7309,26.8666,404869.0
2020-04-15 14:30:00,33.65,33.87,33.55,33.67,472796.0,26.8666,27.0423,26.7868,26.8826,472796.0
2020-04-15 15:00:00,33.66,33.71,33.33,33.38,549836.0,26.8746,26.9145,26.6111,26.651,549836.0
2020-04-15 15:30:00,33.38,33.46,33.15,33.34,1711923.0,26.651,26.7149,26.4674,26.6191,1711923.0
2020-04-16 09:30:00,33.02,33.64,32.37,32.4,766200.0,26.3636,26.8586,25.8446,25.8686,766200.0
2020-04-16 10:00:00,32.38,32.51,32.2,32.48,609714.0,25.8526,25.9564,25.7089,25.9325,609714.0
2020-04-16 10:30:00,32.47,32.58,32.23,32.49,692438.0,25.9245,26.0123,25.7329,25.9405,692438.0
2020-04-16 11:00:00,32.48,32.56,32.02,32.03,806793.0,25.9325,25.9963,25.5652,25.5732,806793.0
2020-04-16 11:30:00,32.02,32.22,31.89,32.21,392162.0,25.5652,25.7249,25.4614,25.7169,392162.0
2020-04-16 12:00:00,32.21,32.29,31.69,31.74,574709.0,25.7169,25.7808,25.3017,25.3416,574709.0
2020-04-16 12:30:00,31.73,31.8,31.54,31.66,533415.0,25.3337,25.3896,25.182,25.2778,533415.0
2020-04-16 13:00:00,31.64,31.83,31.63,31.68,558555.0,25.2618,25.4135,25.2538,25.2937,558555.0
2020-04-16 13:30:00,31.68,31.98,31.65,31.83,590779.0,25.2937,25.5333,25.2698,25.4135,590779.0
2020-04-16 14:00:00,31.82,32.01,31.66,31.93,512212.0,25.4055,25.5572,25.2778,25.4933,512212.0
2020-04-16 14:30:00,31.92,32.02,31.51,31.52,629051.0,25.4854,25.5652,25.158,25.166,629051.0
2020-04-16 15:00:00,31.52,31.7,31.4,31.7,665845.0,25.166,25.3097,25.0702,25.3097,665845.0
2020-04-16 15:30:00,31.7,31.93,31.63,31.79,1206405.0,25.3097,25.4933,25.2538,25.3816,1206405.0
2020-04-17 09:30:00,33.08,34.45,33.08,34.37,1752641.0,26.4115,27.5054,26.4115,27.4415,1752641.0
2020-04-17 10:00:00,34.37,34.42,33.7,33.76,551636.0,27.4415,27.4814,26.9065,26.9544,551636.0
2020-04-17 10:30:00,33.76,34.31,33.64,34.18,425899.0,26.9544,27.3936,26.8586,27.2898,425899.0
2020-04-17 11:00:00,34.16,34.47,34.1,34.16,509901.0,27.2738,27.5213,27.2259,27.2738,509901.0
2020-04-17 11:30:00,34.16,34.51,34.1,34.32,630901.0,27.2738,27.5533,27.2259,27.4016,630901.0
2020-04-17 12:00:00,34.32,34.45,34.21,34.22,390240.0,27.4016,27.5054,27.3137,27.3217,390240.0
2020-04-17 12:30:00,34.23,34.75,34.22,34.64,332616.0,27.3297,27.7449,27.3217,27.657,332616.0
2020-04-17 13:00:00,34.63,34.79,34.5,34.51,315833.0,27.6491,27.7768,27.5453,27.5533,315833.0
2020-04-17 13:30:00,34.52,34.63,34.27,34.54,386537.0,27.5612,27.6491,27.3616,27.5772,386537.0
2020-04-17 14:00:00,34.53,34.56,34.32,34.46,262749.0,27.5692,27.5932,27.4016,27.5133,262749.0
2020-04-17 14:30:00,34.45,34.67,34.4,34.67,352780.0,27.5054,27.681,27.4654,27.681,352780.0
2020-04-17 15:00:00,34.67,34.97,34.65,34.88,384243.0,27.681,27.9205,27.665,27.8487,384243.0
2020-04-17 15:30:00,34.89,35.22,34.87,35.04,1266270.0,27.8567,28.1201,27.8407,27.9764,1266270.0
2020-04-20 09:30:00,34.0,34.47,33.44,34.43,774831.0,27.1461,27.5213,26.699,27.4894,774831.0
2020-04-20 10:00:00,34.42,34.59,34.29,34.33,377484.0,27.4814,27.6171,27.3776,27.4095,377484.0
2020-04-20 10:30:00,34.33,35.23,34.31,34.99,485546.0,27.4095,28.1281,27.3936,27.9365,485546.0
2020-04-20 11:00:00,35.0,35.06,34.68,34.8,605802.0,27.9445,27.9924,27.689,27.7848,605802.0
2020-04-20 11:30:00,34.8,34.88,34.66,34.8,429328.0,27.7848,27.8487,27.673,27.7848,429328.0
2020-04-20 12:00:00,34.8,34.81,34.49,34.54,330516.0,27.7848,27.7928,27.5373,27.5772,330516.0
2020-04-20 12:30:00,34.55,34.63,34.47,34.6,398678.0,27.5852,27.6491,27.5213,27.6251,398678.0
2020-04-20 13:00:00,34.59,34.6,34.18,34.35,516700.0,27.6171,27.6251,27.2898,27.4255,516700.0
2020-04-20 13:30:00,34.36,34.36,34.15,34.27,382438.0,27.4335,27.4335,27.2658,27.3616,382438.0
2020-04-20 14:00:00,34.25,34.31,33.89,33.91,402400.0,27.3457,27.3936,27.0582,27.0742,402400.0
2020-04-20 14:30:00,33.91,34.04,33.68,33.7,516249.0,27.0742,27.178,26.8906,26.9065,516249.0
2020-04-20 15:00:00,33.7,34.05,33.7,34.05,543827.0,26.9065,27.186,26.9065,27.186,543827.0
2020-04-20 15:30:00,34.05,34.44,33.98,34.25,1122247.0,27.186,27.4974,27.1301,27.3457,1122247.0
2020-04-21 09:30:00,33.0,33.55,32.74,33.43,898296.0,26.3477,26.7868,26.1401,26.691,898296.0
2020-04-21 10:00:00,33.44,33.46,33.18,33.39,569145.0,26.699,26.7149,26.4914,26.659,569145.0
2020-04-21 10:30:00,33.4,33.56,33.25,33.48,647505.0,26.667,26.7948,26.5473,26.7309,647505.0
2020-04-21 11:00:00,33.47,33.47,33.06,33.12,623189.0,26.7229,26.7229,26.3956,26.4435,623189.0
2020-04-21 11:30:00,33.1,33.24,32.91,33.18,452784.0,26.4275,26.5393,26.2758,26.4914,452784.0
2020-04-21 12:00:00,33.19,33.19,32.82,32.91,1123453.0,26.4993,26.4993,26.2039,26.2758,1123453.0
2020-04-21 12:30:00,32.91,33.0,32.72,32.92,438082.0,26.2758,26.3477,26.1241,26.2838,438082.0
2020-04-21 13:00:00,32.92,33.01,32.65,32.8,401409.0,26.2838,26.3556,26.0682,26.188,401409.0
2020-04-21 13:30:00,32.8,32.87,32.47,32.57,600838.0,26.188,26.2439,25.9245,26.0043,600838.0
2020-04-21 14:00:00,32.56,32.71,32.5,32.57,417328.0,25.9963,26.1161,25.9484,26.0043,417328.0
2020-04-21 14:30:00,32.57,32.59,32.4,32.47,675652.0,26.0043,26.0203,25.8686,25.9245,675652.0
2020-04-21 15:00:00,32.48,32.87,32.47,32.78,498979.0,25.9325,26.2439,25.9245,26.172,498979.0
2020-04-21 15:30:00,32.77,32.89,32.64,32.73,1210853.0,26.164,26.2598,26.0602,26.1321,1210853.0
2020-04-22 09:30:00,33.51,33.79,32.96,33.14,584819.0,26.7548,26.9784,26.3157,26.4594,584819.0
2020-04-22 10:00:00,33.13,33.27,32.93,33.22,311686.0,26.4514,26.5632,26.2918,26.5233,311686.0
2020-04-22 10:30:00,33.23,33.67,33.18,33.38,518340.0,26.5313,26.8826,26.4914,26.651,518340.0
2020-04-22 11:00:00,33.38,33.57,33.25,33.44,374725.0,26.651,26.8027,26.5473,26.699,374725.0
2020-04-22 11:30:00,33.43,33.63,33.41,33.52,391145.0,26.691,26.8507,26.675,26.7628,391145.0
2020-04-22 12:00:00,33.52,33.57,33.36,33.44,274830.0,26.7628,26.8027,26.6351,26.699,274830.0
2020-04-22 12:30:00,33.44,33.5,33.33,33.4,303348.0,26.699,26.7469,26.6111,26.667,303348.0
2020-04-22 13:00:00,33.4,33.41,33.25,33.33,167769.0,26.667,26.675,26.5473,26.6111,167769.0
2020-04-22 13:30:00,33.33,33.35,33.22,33.27,161045.0,26.6111,26.6271,26.5233,26.5632,161045.0
2020-04-22 14:00:00,33.27,33.32,33.11,33.15,211516.0,26.5632,26.6031,26.4355,26.4674,211516.0
2020-04-22 14:30:00,33.15,33.27,33.02,33.19,500190.0,26.4674,26.5632,26.3636,26.4993,500190.0
2020-04-22 15:00:00,33.18,33.39,33.15,33.34,336652.0,26.4914,26.659,26.4674,26.6191,336652.0
2020-04-22 15:30:00,33.34,33.62,33.23,33.24,793157.0,26.6191,26.8427,26.5313,26.5393,793157.0
2020-04-23 09:30:00,33.61,34.14,33.42,33.9,465848.0,26.8347,27.2578,26.683,27.0662,465848.0
2020-04-23 10:00:00,33.92,34.21,33.81,34.11,320140.0,27.0822,27.3137,26.9944,27.2339,320140.0
2020-04-23 10:30:00,34.12,34.42,34.04,34.2,620674.0,27.2419,27.4814,27.178,27.3057,620674.0
2020-04-23 11:00:00,34.21,34.23,33.99,34.03,406447.0,27.3137,27.3297,27.1381,27.17,406447.0
2020-04-23 11:30:00,34.02,34.06,33.81,33.97,244387.0,27.162,27.194,26.9944,27.1221,244387.0
2020-04-23 12:00:00,33.97,34.07,33.91,33.99,189436.0,27.1221,27.202,27.0742,27.1381,189436.0
2020-04-23 12:30:00,33.98,34.06,33.36,33.54,581445.0,27.1301,27.194,26.6351,26.7788,581445.0
2020-04-23 13:00:00,33.54,33.77,33.38,33.47,400408.0,26.7788,26.9624,26.651,26.7229,400408.0
2020-04-23 13:30:00,33.47,33.52,33.26,33.39,420905.0,26.7229,26.7628,26.5552,26.659,420905.0
2020-04-23 14:00:00,33.39,33.5,33.19,33.44,420435.0,26.659,26.7469,26.4993,26.699,420435.0
2020-04-23 14:30:00,33.44,33.62,33.39,33.56,301744.0,26.699,26.8427,26.659,26.7948,301744.0
2020-04-23 15:00:00,33.57,33.57,33.38,33.52,510163.0,26.8027,26.8027,26.651,26.7628,510163.0
2020-04-23 15:30:00,33.51,33.7,33.34,33.38,930895.0,26.7548,26.9065,26.6191,26.651,930895.0
2020-04-24 09:30:00,33.67,33.94,33.45,33.5,604656.0,26.8826,27.0982,26.7069,26.7469,604656.0
2020-04-24 10:00:00,33.51,33.61,33.11,33.14,487939.0,26.7548,26.8347,26.4355,26.4594,487939.0
2020-04-24 10:30:00,33.13,33.24,33.06,33.18,406528.0,26.4514,26.5393,26.3956,26.4914,406528.0
2020-04-24 11:00:00,33.18,33.25,32.93,33.12,622582.0,26.4914,26.5473,26.2918,26.4435,622582.0
2020-04-24 11:30:00,33.12,33.14,32.95,33.0,267943.0,26.4435,26.4594,26.3077,26.3477,267943.0
2020-04-24 12:00:00,33.0,33.09,32.87,32.96,291863.0,26.3477,26.4195,26.2439,26.3157,291863.0
2020-04-24 12:30:00,32.97,33.08,32.9,33.0,336864.0,26.3237,26.4115,26.2678,26.3477,336864.0
2020-04-24 13:00:00,33.01,33.4,32.96,33.39,492934.0,26.3556,26.667,26.3157,26.659,492934.0
2020-04-24 13:30:00,33.39,33.56,33.34,33.55,218799.0,26.659,26.7948,26.6191,26.7868,218799.0
2020-04-24 14:00:00,33.55,33.68,33.47,33.67,220042.0,26.7868,26.8906,26.7229,26.8826,220042.0
2020-04-24 14:30:00,33.67,34.0,33.64,33.99,359726.0,26.8826,27.1461,26.8586,27.1381,359726.0
2020-04-24 15:00:00,33.99,34.3,33.95,34.22,445167.0,27.1381,27.3856,27.1061,27.3217,445167.0
2020-04-24 15:30:00,34.22,34.28,33.93,34.0,864270.0,27.3217,27.3696,27.0902,27.1461,864270.0
2020-04-27 09:30:00,34.41,34.85,34.25,34.79,538017.0,27.4734,27.8247,27.3457,27.7768,538017.0
2020-04-27 10:00:00,34.79,35.09,34.66,34.97,341729.0,27.7768,28.0163,27.673,27.9205,341729.0
2020-04-27 10:30:00,34.97,35.33,34.93,35.2,388340.0,27.9205,28.208,27.8886,28.1042,388340.0
2020-04-27 11:00:00,35.19,35.32,35.09,35.32,406854.0,28.0962,28.2,28.0163,28.2,406854.0
2020-04-27 11:30:00,35.32,35.62,35.3,35.4,285594.0,28.2,28.4395,28.184,28.2638,285594.0
2020-04-27 12:00:00,35.4,35.52,35.3,35.35,531384.0,28.2638,28.3597,28.184,28.2239,531384.0
2020-04-27 12:30:00,35.35,35.5,35.34,35.48,300135.0,28.2239,28.3437,28.2159,28.3277,300135.0
2020-04-27 13:00:00,35.49,35.65,35.4,35.6,286518.0,28.3357,28.4634,28.2638,28.4235,286518.0
2020-04-27 13:30:00,35.6,35.73,35.58,35.68,210038.0,28.4235,28.5273,28.4076,28.4874,210038.0
2020-04-27 14:00:00,35.68,35.73,35.6,35.72,162801.0,28.4874,28.5273,28.4235,28.5193,162801.0
2020-04-27 14:30:00,35.73,36.05,35.71,36.0,386198.0,28.5273,28.7828,28.5114,28.7429,386198.0
2020-04-27 15:00:00,35.99,36.1,35.9,35.95,365494.0,28.7349,28.8227,28.6631,28.703,365494.0
2020-04-27 15:30:00,35.95,36.16,35.85,35.87,1010966.0,28.703,28.8706,28.6231,28.6391,1010966.0
2020-04-28 09:30:00,37.24,37.97,37.17,37.56,1215256.0,29.7329,30.3158,29.677,29.9884,1215256.0
2020-04-28 10:00:00,37.55,37.98,37.42,37.46,999757.0,29.9804,30.3238,29.8766,29.9086,999757.0
2020-04-28 10:30:00,37.48,37.52,36.57,36.65,441611.0,29.9245,29.9565,29.198,29.2619,441611.0
2020-04-28 11:00:00,36.66,37.11,36.6,36.95,332749.0,29.2698,29.6291,29.2219,29.5014,332749.0
2020-04-28 11:30:00,36.92,37.14,36.79,36.96,199540.0,29.4774,29.6531,29.3736,29.5094,199540.0
2020-04-28 12:00:00,36.98,37.13,36.8,36.98,191358.0,29.5253,29.6451,29.3816,29.5253,191358.0
2020-04-28 12:30:00,36.98,37.19,36.87,37.17,177853.0,29.5253,29.693,29.4375,29.677,177853.0
2020-04-28 13:00:00,37.17,37.2,36.92,37.02,283518.0,29.677,29.701,29.4774,29.5573,283518.0
2020-04-28 13:30:00,37.01,37.03,36.83,36.88,199038.0,29.5493,29.5653,29.4056,29.4455,199038.0
2020-04-28 14:00:00,36.88,37.09,36.88,37.08,128360.0,29.4455,29.6132,29.4455,29.6052,128360.0
2020-04-28 14:30:00,37.09,37.14,36.92,36.98,209770.0,29.6132,29.6531,29.4774,29.5253,209770.0
2020-04-28 15:00:00,36.99,37.13,36.92,37.08,322590.0,29.5333,29.6451,29.4774,29.6052,322590.0
2020-04-28 15:30:00,37.07,37.09,36.61,36.66,782035.0,29.5972,29.6132,29.2299,29.2698,782035.0
2020-04-29 09:30:00,37.99,38.12,37.72,37.82,518057.0,30.3317,30.4355,30.1162,30.196,518057.0
2020-04-29 10:00:00,37.83,37.84,37.17,37.51,419136.0,30.204,30.212,29.677,29.9485,419136.0
2020-04-29 10:30:00,37.52,38.24,37.48,38.22,332078.0,29.9565,30.5313,29.9245,30.5154,332078.0
2020-04-29 11:00:00,38.22,38.49,38.03,38.42,446896.0,30.5154,30.7309,30.3637,30.6751,446896.0
2020-04-29 11:30:00,38.42,38.49,38.09,38.44,314865.0,30.6751,30.7309,30.4116,30.691,314865.0
2020-04-29 12:00:00,38.43,38.56,38.36,38.42,289209.0,30.683,30.7868,30.6271,30.6751,289209.0
2020-04-29 12:30:00,38.43,38.82,38.43,38.77,438915.0,30.683,30.9944,30.683,30.9545,438915.0
2020-04-29 13:00:00,38.77,38.93,38.68,38.69,277738.0,30.9545,31.0822,30.8826,30.8906,277738.0
2020-04-29 13:30:00,38.7,38.72,38.35,38.54,310009.0,30.8986,30.9146,30.6192,30.7709,310009.0
2020-04-29 14:00:00,38.55,38.77,38.22,38.75,433998.0,30.7788,30.9545,30.5154,30.9385,433998.0
2020-04-29 14:30:00,38.75,38.94,38.5,38.59,591572.0,30.9385,31.0902,30.7389,30.8108,591572.0
2020-04-29 15:00:00,38.59,38.73,38.5,38.58,450014.0,30.8108,30.9226,30.7389,30.8028,450014.0
2020-04-29 15:30:00,38.58,38.61,38.41,38.46,1241124.0,30.8028,30.8268,30.6671,30.707,1241124.0
2020-04-30 09:30:00,37.39,37.42,36.63,37.05,640602.0,29.8527,29.8766,29.2459,29.5812,640602.0
2020-04-30 10:00:00,37.07,37.45,36.55,36.77,822257.0,29.5972,29.9006,29.182,29.3577,822257.0
2020-04-30 10:30:00,36.78,36.99,36.65,36.71,392915.0,29.3657,29.5333,29.2619,29.3098,392915.0
2020-04-30 11:00:00,36.73,36.87,36.59,36.63,326309.0,29.3257,29.4375,29.214,29.2459,326309.0
2020-04-30 11:30:00,36.63,36.76,36.33,36.36,386816.0,29.2459,29.3497,29.0064,29.0303,386816.0
2020-04-30 12:00:00,36.35,36.44,36.19,36.39,265048.0,29.0223,29.0942,28.8946,29.0543,265048.0
2020-04-30 12:30:00,36.39,36.66,36.25,36.61,247867.0,29.0543,29.2698,28.9425,29.2299,247867.0
2020-04-30 13:00:00,36.61,36.71,36.48,36.53,186257.0,29.2299,29.3098,29.1261,29.1661,186257.0
2020-04-30 13:30:00,36.54,36.56,36.42,36.44,175488.0,29.174,29.19,29.0782,29.0942,175488.0
2020-04-30 14:00:00,36.44,36.61,36.4,36.53,211634.0,29.0942,29.2299,29.0623,29.1661,211634.0
2020-04-30 14:30:00,36.53,36.62,36.38,36.48,269795.0,29.1661,29.2379,29.0463,29.1261,269795.0
2020-04-30 15:00:00,36.48,36.7,36.44,36.57,255817.0,29.1261,29.3018,29.0942,29.198,255817.0
2020-04-30 15:30:00,36.57,36.7,36.46,36.48,925046.0,29.198,29.3018,29.1102,29.1261,925046.0
2020-05-01 09:30:00,35.71,35.82,35.17,35.28,508581.0,28.5114,28.5992,28.0802,28.168,508581.0
2020-05-01 10:00:00,35.32,35.44,35.18,35.43,356508.0,28.2,28.2958,28.0882,28.2878,356508.0
2020-05-01 10:30:00,35.44,35.63,35.36,35.49,254765.0,28.2958,28.4475,28.2319,28.3357,254765.0
2020-05-01 11:00:00,35.47,35.49,35.15,35.21,413851.0,28.3197,28.3357,28.0642,28.1121,413851.0
2020-05-01 11:30:00,35.2,35.24,34.85,34.93,347924.0,28.1042,28.1361,27.8247,27.8886,347924.0
2020-05-01 12:00:00,34.93,35.05,34.82,34.88,233886.0,27.8886,27.9844,27.8008,27.8487,233886.0
2020-05-01 12:30:00,34.88,35.0,34.73,34.92,290281.0,27.8487,27.9445,27.7289,27.8806,290281.0
2020-05-01 13:00:00,34.92,35.04,34.76,34.87,165485.0,27.8806,27.9764,27.7529,27.8407,165485.0
2020-05-01 13:30:00,34.87,34.96,34.7,34.78,152451.0,27.8407,27.9125,27.705,27.7688,152451.0
2020-05-01 14:00:00,34.78,34.99,34.72,34.9,171271.0,27.7688,27.9365,27.7209,27.8646,171271.0
2020-05-01 14:30:00,34.91,34.92,34.75,34.8,171386.0,27.8726,27.8806,27.7449,27.7848,171386.0
2020-05-01 15:00:00,34.79,34.97,34.65,34.88,490820.0,27.7768,27.9205,27.665,27.8487,490820.0
2020-05-01 15:30:00,34.87,35.03,34.73,34.93,1353817.0,27.8407,27.9684,27.7289,27.8886,1353817.0
2020-05-04 09:30:00,34.33,34.33,33.83,34.11,594893.0,27.4095,27.4095,27.0103,27.2339,594893.0
2020-05-04 10:00:00,34.12,34.7,34.05,34.25,439207.0,27.2419,27.705,27.186,27.3457,439207.0
2020-05-04 10:30:00,34.24,34.51,34.22,34.3,543632.0,27.3377,27.5533,27.3217,27.3856,543632.0
2020-05-04 11:00:00,34.3,34.32,34.07,34.08,577740.0,27.3856,27.4016,27.202,27.2099,577740.0
2020-05-04 11:30:00,34.09,34.27,34.03,34.15,201410.0,27.2179,27.3616,27.17,27.2658,201410.0
2020-05-04 12:00:00,34.16,34.48,34.12,34.45,385544.0,27.2738,27.5293,27.2419,27.5054,385544.0
2020-05-04 12:30:00,34.45,34.56,34.25,34.29,218834.0,27.5054,27.5932,27.3457,27.3776,218834.0
2020-05-04 13:00:00,34.29,34.32,34.07,34.2,287724.0,27.3776,27.4016,27.202,27.3057,287724.0
2020-05-04 13:30:00,34.2,34.27,34.14,34.21,175515.0,27.3057,27.3616,27.2578,27.3137,175515.0
2020-05-04 14:00:00,34.2,34.37,34.2,34.27,155562.0,27.3057,27.4415,27.3057,27.3616,155562.0
2020-05-04 14:30:00,34.26,34.45,34.17,34.42,248412.0,27.3537,27.5054,27.2818,27.4814,248412.0
2020-05-04 15:00:00,34.42,34.43,34.3,34.4,255949.0,27.4814,27.4894,27.3856,27.4654,255949.0
2020-05-04 15:30:00,34.4,34.62,34.39,34.47,855790.0,27.4654,27.6411,27.4574,27.5213,855790.0
2020-05-05 09:30:00,34.96,35.21,34.71,35.12,640307.0,27.9125,28.1121,27.7129,28.0403,640307.0
2020-05-05 10:00:00,35.1,35.24,34.69,34.8,475433.0,28.0243,28.1361,27.697,27.7848,475433.0
2020-05-05 10:30:00,34.79,34.92,34.62,34.76,279542.0,27.7768,27.8806,27.6411,27.7529,279542.0
2020-05-05 11:00:00,34.77,34.96,34.68,34.8,171611.0,27.7608,27.9125,27.689,27.7848,171611.0
2020-05-05 11:30:00,34.8,34.91,34.69,34.73,201038.0,27.7848,27.8726,27.697,27.7289,201038.0
2020-05-05 12:00:00,34.74,34.77,34.64,34.7,223594.0,27.7369,27.7608,27.657,27.705,223594.0
2020-05-05 12:30:00,34.7,34.75,34.4,34.45,279794.0,27.705,27.7449,27.4654,27.5054,279794.0
2020-05-05 13:00:00,34.43,34.45,34.22,34.33,742186.0,27.4894,27.5054,27.3217,27.4095,742186.0
2020-05-05 13:30:00,34.33,34.43,34.23,34.23,164384.0,27.4095,27.4894,27.3297,27.3297,164384.0
2020-05-05 14:00:00,34.25,34.25,34.08,34.12,328775.0,27.3457,27.3457,27.2099,27.2419,328775.0
2020-05-05 14:30:00,34.12,34.26,34.01,34.19,260270.0,27.2419,27.3537,27.154,27.2978,260270.0
2020-05-05 15:00:00,34.19,34.19,33.66,33.75,467674.0,27.2978,27.2978,26.8746,26.9465,467674.0
2020-05-05 15:30:00,33.75,33.75,33.45,33.55,1577711.0,26.9465,26.9465,26.7069,26.7868,1577711.0
2020-05-06 09:30:00,33.85,34.1,33.28,33.4,1026862.0,27.0263,27.2259,26.5712,26.667,1026862.0
2020-05-06 10:00:00,33.39,33.69,33.02,33.58,816671.0,26.659,26.8986,26.3636,26.8107,816671.0
2020-05-06 10:30:00,33.58,33.75,33.53,33.59,524294.0,26.8107,26.9465,26.7708,26.8187,524294.0
2020-05-06 11:00:00,33.6,33.66,33.23,33.51,1284862.0,26.8267,26.8746,26.5313,26.7548,1284862.0
2020-05-06 11:30:00,33.51,33.6,33.34,33.49,620265.0,26.7548,26.8267,26.6191,26.7389,620265.0
2020-05-06 12:00:00,33.49,33.61,33.41,33.55,251508.0,26.7389,26.8347,26.675,26.7868,251508.0
2020-05-06 12:30:00,33.57,33.64,33.52,33.6,309877.0,26.8027,26.8586,26.7628,26.8267,309877.0
2020-05-06 13:00:00,33.6,33.62,33.26,33.4,286528.0,26.8267,26.8427,26.5552,26.667,286528.0
2020-05-06 13:30:00,33.4,33.56,33.4,33.54,178366.0,26.667,26.7948,26.667,26.7788,178366.0
2020-05-06 14:00:00,33.53,33.53,33.38,33.39,205429.0,26.7708,26.7708,26.651,26.659,205429.0
2020-05-06 14:30:00,33.39,33.77,33.34,33.67,234740.0,26.659,26.9624,26.6191,26.8826,234740.0
2020-05-06 15:00:00,33.68,33.71,33.43,33.49,336324.0,26.8906,26.9145,26.691,26.7389,336324.0
2020-05-06 15:30:00,33.48,33.49,33.05,33.21,1106335.0,26.7309,26.7389,26.3876,26.5153,1106335.0
2020-05-07 09:30:00,33.71,34.65,33.69,34.58,625444.0,26.9145,27.665,26.8986,27.6091,625444.0
2020-05-07 10:00:00,34.59,34.78,34.38,34.58,376918.0,27.6171,27.7688,27.4495,27.6091,376918.0
2020-05-07 10:30:00,34.59,34.97,34.59,34.72,243253.0,27.6171,27.9205,27.6171,27.7209,243253.0
2020-05-07 11:00:00,34.71,34.87,34.62,34.7,252101.0,27.7129,27.8407,27.6411,27.705,252101.0
2020-05-07 11:30:00,34.71,34.91,34.59,34.83,226885.0,27.7129,27.8726,27.6171,27.8087,226885.0
2020-05-07 12:00:00,34.83,34.89,34.54,34.59,258069.0,27.8087,27.8567,27.5772,27.6171,258069.0
2020-05-07 12:30:00,34.6,34.66,34.22,34.5,587548.0,27.6251,27.673,27.3217,27.5453,587548.0
2020-05-07 13:00:00,34.48,34.52,34.35,34.38,221544.0,27.5293,27.5612,27.4255,27.4495,221544.0
2020-05-07 13:30:00,34.38,34.54,34.34,34.43,256841.0,27.4495,27.5772,27.4175,27.4894,256841.0
2020-05-07 14:00:00,34.42,34.55,34.3,34.34,240853.0,27.4814,27.5852,27.3856,27.4175,240853.0
2020-05-07 14:30:00,34.34,34.43,34.24,34.33,268109.0,27.4175,27.4894,27.3377,27.4095,268109.0
2020-05-07 15:00:00,34.32,34.35,34.11,34.25,468190.0,27.4016,27.4255,27.2339,27.3457,468190.0
2020-05-07 15:30:00,34.26,34.35,34.13,34.2,923140.0,27.3537,27.4255,27.2499,27.3057,923140.0
2020-05-08 09:30:00,35.0,35.42,34.82,35.16,494451.0,27.9445,28.2798,27.8008,28.0722,494451.0
2020-05-08 10:00:00,35.15,35.36,34.87,34.87,386012.0,28.0642,28.2319,27.8407,27.8407,386012.0
2020-05-08 10:30:00,34.87,34.94,34.55,34.7,273046.0,27.8407,27.8966,27.5852,27.705,273046.0
2020-05-08 11:00:00,34.69,34.99,34.56,34.95,258852.0,27.697,27.9365,27.5932,27.9046,258852.0
2020-05-08 11:30:00,34.94,34.95,34.66,34.69,188631.0,27.8966,27.9046,27.673,27.697,188631.0
2020-05-08 12:00:00,34.69,34.71,34.48,34.5,197720.0,27.697,27.7129,27.5293,27.5453,197720.0
2020-05-08 12:30:00,34.5,34.63,34.44,34.49,231826.0,27.5453,27.6491,27.4974,27.5373,231826.0
2020-05-08 13:00:00,34.49,34.55,34.41,34.55,278220.0,27.5373,27.5852,27.4734,27.5852,278220.0
2020-05-08 13:30:00,34.55,34.67,34.47,34.67,213189.0,27.5852,27.681,27.5213,27.681,213189.0
2020-05-08 14:00:00,34.66,34.78,34.6,34.66,194193.0,27.673,27.7688,27.6251,27.673,194193.0
2020-05-08 14:30:00,34.67,34.72,34.52,34.7,254288.0,27.681,27.7209,27.5612,27.705,254288.0
2020-05-08 15:00:00,34.71,34.8,34.68,34.72,316069.0,27.7129,27.7848,27.689,27.7209,316069.0
2020-05-08 15:30:00,34.72,34.86,34.66,34.75,1088042.0,27.7209,27.8327,27.673,27.7449,1088042.0
2020-05-11 09:30:00,34.06,34.16,33.26,33.29,626480.0,27.194,27.2738,26.5552,26.5792,626480.0
2020-05-11 10:00:00,33.29,33.48,33.03,33.41,1271471.0,26.5792,26.7309,26.3716,26.675,1271471.0
2020-05-11 10:30:00,33.4,33.45,33.15,33.23,611425.0,26.667,26.7069,26.4674,26.5313,611425.0
2020-05-11 11:00:00,33.24,33.45,33.13,33.23,334794.0,26.5393,26.7069,26.4514,26.5313,334794.0
2020-05-11 11:30:00,33.23,33.5,33.23,33.42,193842.0,26.5313,26.7469,26.5313,26.683,193842.0
2020-05-11 12:00:00,33.42,33.53,33.37,33.52,269813.0,26.683,26.7708,26.6431,26.7628,269813.0
2020-05-11 12:30:00,33.53,33.71,33.48,33.59,208912.0,26.7708,26.9145,26.7309,26.8187,208912.0
2020-05-11 13:00:00,33.58,33.69,33.5,33.55,197101.0,26.8107,26.8986,26.7469,26.7868,197101.0
2020-05-11 13:30:00,33.56,33.68,33.49,33.52,146945.0,26.7948,26.8906,26.7389,26.7628,146945.0
2020-05-11 14:00:00,33.54,33.56,33.28,33.32,250704.0,26.7788,26.7948,26.5712,26.6031,250704.0
2020-05-11 14:30:00,33.32,33.48,33.3,33.39,227182.0,26.6031,26.7309,26.5872,26.659,227182.0
2020-05-11 15:00:00,33.39,33.53,33.35,33.44,448068.0,26.659,26.7708,26.6271,26.699,448068.0
2020-05-11 15:30:00,33.43,33.46,33.32,33.34,919435.0,26.691,26.7149,26.6031,26.6191,919435.0
2020-05-12 09:30:00,33.53,33.53,32.5,32.67,844019.0,26.7708,26.7708,25.9484,26.0842,844019.0
2020-05-12 10:00:00,32.68,32.89,32.35,32.38,462657.0,26.0922,26.2598,25.8287,25.8526,462657.0
2020-05-12 10:30:00,32.37,32.45,32.08,32.21,596189.0,25.8446,25.9085,25.6131,25.7169,596189.0
2020-05-12 11:00:00,32.2,32.5,32.07,32.27,607603.0,25.7089,25.9484,25.6051,25.7648,607603.0
2020-05-12 11:30:00,32.26,32.36,32.08,32.21,677047.0,25.7568,25.8367,25.6131,25.7169,677047.0
2020-05-12 12:00:00,32.22,32.26,32.06,32.22,1103942.0,25.7249,25.7568,25.5971,25.7249,1103942.0
2020-05-12 12:30:00,32.22,32.27,32.01,32.06,584734.0,25.7249,25.7648,25.5572,25.5971,584734.0
2020-05-12 13:00:00,32.06,32.09,31.85,31.87,496155.0,25.5971,25.6211,25.4295,25.4454,496155.0
2020-05-12 13:30:00,31.87,32.09,31.85,32.09,1023125.0,25.4454,25.6211,25.4295,25.6211,1023125.0
2020-05-12 14:00:00,32.09,32.11,31.87,31.96,370685.0,25.6211,25.6371,25.4454,25.5173,370685.0
2020-05-12 14:30:00,31.96,32.23,31.93,32.2,703830.0,25.5173,25.7329,25.4933,25.7089,703830.0
2020-05-12 15:00:00,32.19,32.35,32.11,32.15,755443.0,25.7009,25.8287,25.6371,25.669,755443.0
2020-05-12 15:30:00,32.16,32.19,31.61,31.65,1427951.0,25.677,25.7009,25.2379,25.2698,1427951.0
2020-05-13 09:30:00,31.4,31.47,30.58,30.73,1277309.0,25.0702,25.1261,24.4155,24.5353,1277309.0
2020-05-13 10:00:00,30.73,30.92,30.51,30.67,657273.0,24.5353,24.687,24.3596,24.4873,657273.0
2020-05-13 10:30:00,30.68,30.88,30.3,30.32,453173.0,24.4953,24.655,24.1919,24.2079,453173.0
2020-05-13 11:00:00,30.33,30.46,30.08,30.14,548542.0,24.2159,24.3197,24.0163,24.0642,548542.0
2020-05-13 11:30:00,30.13,30.2,29.8,29.89,970466.0,24.0562,24.1121,23.7927,23.8646,970466.0
2020-05-13 12:00:00,29.89,29.98,29.68,29.83,810641.0,23.8646,23.9364,23.6969,23.8167,810641.0
2020-05-13 12:30:00,29.83,29.96,29.58,29.61,1420980.0,23.8167,23.9205,23.6171,23.641,1420980.0
2020-05-13 13:00:00,29.61,29.78,29.52,29.6,1832678.0,23.641,23.7768,23.5692,23.633,1832678.0
2020-05-13 13:30:00,29.6,29.63,29.5,29.55,664968.0,23.633,23.657,23.5532,23.5931,664968.0
2020-05-13 14:00:00,29.54,29.54,29.35,29.4,638162.0,23.5851,23.5851,23.4334,23.4734,638162.0
2020-05-13 14:30:00,29.39,29.41,29.27,29.28,608414.0,23.4654,23.4813,23.3696,23.3776,608414.0
2020-05-13 15:00:00,29.29,29.39,29.05,29.09,986994.0,23.3855,23.4654,23.1939,23.2259,986994.0
2020-05-13 15:30:00,29.09,29.53,29.05,29.45,2067646.0,23.2259,23.5772,23.1939,23.5133,2067646.0
2020-05-14 09:30:00,28.86,28.94,28.52,28.58,1727516.0,23.0422,23.1061,22.7708,22.8187,1727516.0
2020-05-14 10:00:00,28.59,29.57,28.36,29.5,1374495.0,22.8266,23.6091,22.643,23.5532,1374495.0
2020-05-14 10:30:00,29.49,31.1,29.47,30.6,1640973.0,23.5452,24.8307,23.5293,24.4315,1640973.0
2020-05-14 11:00:00,30.6,30.98,30.31,30.34,792499.0,24.4315,24.7349,24.1999,24.2239,792499.0
2020-05-14 11:30:00,30.33,30.46,29.91,30.35,799462.0,24.2159,24.3197,23.8806,24.2319,799462.0
2020-05-14 12:00:00,30.34,30.61,30.3,30.51,351175.0,24.2239,24.4394,24.1919,24.3596,351175.0
2020-05-14 12:30:00,30.51,30.84,30.43,30.8,633547.0,24.3596,24.6231,24.2957,24.5911,633547.0
2020-05-14 13:00:00,30.81,31.27,30.71,31.19,1125375.0,24.5991,24.9664,24.5193,24.9025,1125375.0
2020-05-14 13:30:00,31.18,31.21,30.75,30.79,468693.0,24.8945,24.9185,24.5512,24.5832,468693.0
2020-05-14 14:00:00,30.79,30.98,30.7,30.88,510314.0,24.5832,24.7349,24.5113,24.655,510314.0
2020-05-14 14:30:00,30.89,30.98,30.63,30.74,534307.0,24.663,24.7349,24.4554,24.5432,534307.0
2020-05-14 15:00:00,30.73,31.21,30.7,31.11,837250.0,24.5353,24.9185,24.5113,24.8386,837250.0
2020-05-14 15:30:00,31.11,31.25,30.93,31.17,1575047.0,24.8386,24.9504,24.6949,24.8866,1575047.0
2020-05-15 09:30:00,30.79,30.85,30.19,30.7,943192.0,24.5832,24.6311,24.1041,24.5113,943192.0
2020-05-15 10:00:00,30.69,31.13,30.46,31.03,444752.0,24.5033,24.8546,24.3197,24.7748,444752.0
2020-05-15 10:30:00,31.02,31.11,30.59,30.79,335941.0,24.7668,24.8386,24.4235,24.5832,335941.0
2020-05-15 11:00:00,30.79,30.79,30.41,30.58,287578.0,24.5832,24.5832,24.2798,24.4155,287578.0
2020-05-15 11:30:00,30.57,30.57,30.2,30.33,232254.0,24.4075,24.4075,24.1121,24.2159,232254.0
2020-05-15 12:00:00,30.32,30.47,30.23,30.32,241377.0,24.2079,24.3277,24.136,24.2079,241377.0
2020-05-15 12:30:00,30.3,30.49,30.17,30.21,276996.0,24.1919,24.3436,24.0881,24.1201,276996.0
2020-05-15 13:00:00,30.21,30.34,30.12,30.31,325958.0,24.1201,24.2239,24.0482,24.1999,325958.0
2020-05-15 13:30:00,30.31,30.65,30.26,30.59,333198.0,24.1999,24.4714,24.16,24.4235,333198.0
2020-05-15 14:00:00,30.58,30.65,30.48,30.56,230338.0,24.4155,24.4714,24.3356,24.3995,230338.0
2020-05-15 14:30:00,30.57,30.65,30.46,30.53,393301.0,24.4075,24.4714,24.3197,24.3756,393301.0
2020-05-15 15:00:00,30.54,30.69,30.46,30.62,812947.0,24.3836,24.5033,24.3197,24.4474,812947.0
2020-05-15 15:30:00,30.63,30.71,30.47,30.67,1512211.0,24.4554,24.5193,24.3277,24.4873,1512211.0
2020-05-18 09:30:00,32.12,32.75,32.06,32.25,1214690.0,25.645,26.148,25.5971,25.7488,1214690.0
2020-05-18 10:00:00,32.26,32.37,31.83,31.92,544763.0,25.7568,25.8446,25.4135,25.4854,544763.0
2020-05-18 10:30:00,31.92,32.36,31.9,32.22,383960.0,25.4854,25.8367,25.4694,25.7249,383960.0
2020-05-18 11:00:00,32.21,32.7,32.21,32.69,510331.0,25.7169,26.1081,25.7169,26.1001,510331.0
2020-05-18 11:30:00,32.7,32.79,32.5,32.58,496321.0,26.1081,26.18,25.9484,26.0123,496321.0
2020-05-18 12:00:00,32.57,32.61,32.46,32.54,348149.0,26.0043,26.0363,25.9165,25.9804,348149.0
2020-05-18 12:30:00,32.54,32.73,32.46,32.68,469298.0,25.9804,26.1321,25.9165,26.0922,469298.0
2020-05-18 13:00:00,32.68,32.87,32.67,32.87,365223.0,26.0922,26.2439,26.0842,26.2439,365223.0
2020-05-18 13:30:00,32.87,32.93,32.76,32.86,497504.0,26.2439,26.2918,26.156,26.2359,497504.0
2020-05-18 14:00:00,32.85,32.86,32.64,32.77,450072.0,26.2279,26.2359,26.0602,26.164,450072.0
2020-05-18 14:30:00,32.77,32.99,32.76,32.94,544343.0,26.164,26.3397,26.156,26.2997,544343.0
2020-05-18 15:00:00,32.94,33.05,32.92,33.02,653962.0,26.2997,26.3876,26.2838,26.3636,653962.0
2020-05-18 15:30:00,33.02,33.18,32.92,32.95,1058455.0,26.3636,26.4914,26.2838,26.3077,1058455.0
2020-05-19 09:30:00,32.57,32.62,31.81,32.18,740938.0,26.0043,26.0443,25.3975,25.693,740938.0
2020-05-19 10:00:00,32.17,32.61,31.98,32.4,497857.0,25.685,26.0363,25.5333,25.8686,497857.0
2020-05-19 10:30:00,32.4,32.54,32.13,32.48,333204.0,25.8686,25.9804,25.653,25.9325,333204.0
2020-05-19 11:00:00,32.47,32.75,32.42,32.7,327625.0,25.9245,26.148,25.8846,26.1081,327625.0
2020-05-19 11:30:00,32.69,32.85,32.58,32.63,286306.0,26.1001,26.2279,26.0123,26.0522,286306.0
2020-05-19 12:00:00,32.64,32.76,32.54,32.56,194760.0,26.0602,26.156,25.9804,25.9963,194760.0
2020-05-19 12:30:00,32.57,32.59,32.45,32.48,290434.0,26.0043,26.0203,25.9085,25.9325,290434.0
2020-05-19 13:00:00,32.49,32.63,32.46,32.58,287505.0,25.9405,26.0522,25.9165,26.0123,287505.0
2020-05-19 13:30:00,32.57,32.72,32.55,32.63,346490.0,26.0043,26.1241,25.9884,26.0522,346490.0
2020-05-19 14:00:00,32.62,32.68,32.52,32.59,278811.0,26.0443,26.0922,25.9644,26.0203,278811.0
2020-05-19 14:30:00,32.6,32.72,32.27,32.36,529826.0,26.0283,26.1241,25.7648,25.8367,529826.0
2020-05-19 15:00:00,32.37,32.76,32.31,32.48,572614.0,25.8446,26.156,25.7967,25.9325,572614.0
2020-05-19 15:30:00,32.47,32.48,31.97,31.99,1378922.0,25.9245,25.9325,25.5253,25.5413,1378922.0
2020-05-20 09:30:00,32.6,33.05,32.57,32.71,805275.0,26.0283,26.3876,26.0043,26.1161,805275.0
2020-05-20 10:00:00,32.73,33.01,32.71,32.99,435389.0,26.1321,26.3556,26.1161,26.3397,435389.0
2020-05-20 10:30:00,33.0,33.01,32.82,32.87,467494.0,26.3477,26.3556,26.2039,26.2439,467494.0
2020-05-20 11:00:00,32.88,33.07,32.73,32.94,511178.0,26.2518,26.4035,26.1321,26.2997,511178.0
2020-05-20 11:30:00,32.93,33.11,32.83,33.09,455325.0,26.2918,26.4355,26.2119,26.4195,455325.0
2020-05-20 12:00:00,33.1,33.15,32.97,33.08,411091.0,26.4275,26.4674,26.3237,26.4115,411091.0
2020-05-20 12:30:00,33.08,33.26,33.01,33.12,241070.0,26.4115,26.5552,26.3556,26.4435,241070.0
2020-05-20 13:00:00,33.12,33.13,32.92,32.93,251009.0,26.4435,26.4514,26.2838,26.2918,251009.0
2020-05-20 13:30:00,32.94,33.2,32.92,33.07,280042.0,26.2997,26.5073,26.2838,26.4035,280042.0
2020-05-20 14:00:00,33.07,33.16,32.96,33.07,262379.0,26.4035,26.4754,26.3157,26.4035,262379.0
2020-05-20 14:30:00,33.06,33.16,33.01,33.02,304280.0,26.3956,26.4754,26.3556,26.3636,304280.0
2020-05-20 15:00:00,33.02,33.06,32.9,33.05,408772.0,26.3636,26.3956,26.2678,26.3876,408772.0
2020-05-20 15:30:00,33.04,33.14,32.89,33.07,924440.0,26.3796,26.4594,26.2598,26.4035,924440.0
2020-05-21 09:30:00,32.85,33.16,32.79,33.09,504680.0,26.2279,26.4754,26.18,26.4195,504680.0
2020-05-21 10:00:00,33.09,33.35,33.08,33.19,306931.0,26.4195,26.6271,26.4115,26.4993,306931.0
2020-05-21 10:30:00,33.19,33.19,32.98,33.02,356540.0,26.4993,26.4993,26.3317,26.3636,356540.0
2020-05-21 11:00:00,33.01,33.01,32.73,32.79,414362.0,26.3556,26.3556,26.1321,26.18,414362.0
2020-05-21 11:30:00,32.8,33.02,32.79,32.96,261804.0,26.188,26.3636,26.18,26.3157,261804.0
2020-05-21 12:00:00,32.96,33.07,32.96,33.02,199575.0,26.3157,26.4035,26.3157,26.3636,199575.0
2020-05-21 12:30:00,33.01,33.02,32.92,32.93,248798.0,26.3556,26.3636,26.2838,26.2918,248798.0
2020-05-21 13:00:00,32.94,33.09,32.9,33.09,286408.0,26.2997,26.4195,26.2678,26.4195,286408.0
2020-05-21 13:30:00,33.09,33.11,32.95,33.02,204005.0,26.4195,26.4355,26.3077,26.3636,204005.0
2020-05-21 14:00:00,33.01,33.1,32.99,33.09,246249.0,26.3556,26.4275,26.3397,26.4195,246249.0
2020-05-21 14:30:00,33.1,33.14,32.99,32.99,379952.0,26.4275,26.4594,26.3397,26.3397,379952.0
2020-05-21 15:00:00,33.0,33.1,32.98,33.01,395779.0,26.3477,26.4275,26.3317,26.3556,395779.0
2020-05-21 15:30:00,33.0,33.05,32.85,32.93,843492.0,26.3477,26.3876,26.2279,26.2918,843492.0
2020-05-22 09:30:00,32.9,32.95,32.35,32.42,399454.0,26.2678,26.3077,25.8287,25.8846,399454.0
2020-05-22 10:00:00,32.41,32.49,32.21,32.49,275272.0,25.8766,25.9405,25.7169,25.9405,275272.0
2020-05-22 10:30:00,32.5,32.54,32.23,32.27,222578.0,25.9484,25.9804,25.7329,25.7648,222578.0
2020-05-22 11:00:00,32.26,32.32,32.21,32.31,304345.0,25.7568,25.8047,25.7169,25.7967,304345.0
2020-05-22 11:30:00,32.31,32.55,32.27,32.43,241434.0,25.7967,25.9884,25.7648,25.8926,241434.0
2020-05-22 12:00:00,32.43,32.6,32.42,32.57,423943.0,25.8926,26.0283,25.8846,26.0043,423943.0
2020-05-22 12:30:00,32.58,32.85,32.58,32.85,362085.0,26.0123,26.2279,26.0123,26.2279,362085.0
2020-05-22 13:00:00,32.85,32.85,32.64,32.73,201881.0,26.2279,26.2279,26.0602,26.1321,201881.0
2020-05-22 13:30:00,32.73,32.89,32.66,32.87,187723.0,26.1321,26.2598,26.0762,26.2439,187723.0
2020-05-22 14:00:00,32.88,33.01,32.88,32.98,187241.0,26.2518,26.3556,26.2518,26.3317,187241.0
2020-05-22 14:30:00,32.97,32.98,32.79,32.92,301715.0,26.3237,26.3317,26.18,26.2838,301715.0
2020-05-22 15:00:00,32.92,32.95,32.76,32.83,319786.0,26.2838,26.3077,26.156,26.2119,319786.0
2020-05-22 15:30:00,32.84,32.95,32.79,32.93,986275.0,26.2199,26.3077,26.18,26.2918,986275.0
2020-05-26 09:30:00,34.49,35.15,34.42,34.88,902255.0,27.5373,28.0642,27.4814,27.8487,902255.0
2020-05-26 10:00:00,34.88,34.98,34.6,34.79,777469.0,27.8487,27.9285,27.6251,27.7768,777469.0
2020-05-26 10:30:00,34.8,35.0,34.7,35.0,887731.0,27.7848,27.9445,27.705,27.9445,887731.0
2020-05-26 11:00:00,34.99,35.24,34.98,35.16,464994.0,27.9365,28.1361,27.9285,28.0722,464994.0
2020-05-26 11:30:00,35.16,35.34,35.11,35.18,379559.0,28.0722,28.2159,28.0323,28.0882,379559.0
2020-05-26 12:00:00,35.19,35.27,35.11,35.26,400813.0,28.0962,28.16,28.0323,28.1521,400813.0
2020-05-26 12:30:00,35.26,35.55,35.22,35.52,407603.0,28.1521,28.3836,28.1201,28.3597,407603.0
2020-05-26 13:00:00,35.52,35.96,35.49,35.92,547450.0,28.3597,28.711,28.3357,28.679,547450.0
2020-05-26 13:30:00,35.93,36.04,35.83,35.88,728351.0,28.687,28.7748,28.6072,28.6471,728351.0
2020-05-26 14:00:00,35.88,36.07,35.88,36.01,359193.0,28.6471,28.7988,28.6471,28.7509,359193.0
2020-05-26 14:30:00,36.02,36.15,35.87,36.1,419367.0,28.7589,28.8627,28.6391,28.8227,419367.0
2020-05-26 15:00:00,36.09,36.26,36.02,36.23,507926.0,28.8147,28.9505,28.7589,28.9265,507926.0
2020-05-26 15:30:00,36.23,36.28,35.67,35.84,1936345.0,28.9265,28.9664,28.4794,28.6151,1936345.0
2020-05-27 09:30:00,37.99,38.65,37.71,37.78,1913082.0,30.3317,30.8587,30.1082,30.1641,1913082.0
2020-05-27 10:00:00,37.77,37.77,37.12,37.18,906736.0,30.1561,30.1561,29.6371,29.685,906736.0
2020-05-27 10:30:00,37.18,37.18,36.7,36.99,597313.0,29.685,29.685,29.3018,29.5333,597313.0
2020-05-27 11:00:00,36.98,37.31,36.77,36.98,488529.0,29.5253,29.7888,29.3577,29.5253,488529.0
2020-05-27 11:30:00,36.99,37.33,36.9,37.27,467070.0,29.5333,29.8048,29.4615,29.7569,467070.0
2020-05-27 12:00:00,37.28,37.37,37.13,37.22,336740.0,29.7649,29.8367,29.6451,29.717,336740.0
2020-05-27 12:30:00,37.22,37.33,37.13,37.2,233878.0,29.717,29.8048,29.6451,29.701,233878.0
2020-05-27 13:00:00,37.21,37.3,37.1,37.26,308160.0,29.709,29.7808,29.6211,29.7489,308160.0
2020-05-27 13:30:00,37.27,37.39,37.17,37.37,260634.0,29.7569,29.8527,29.677,29.8367,260634.0
2020-05-27 14:00:00,37.37,37.49,37.36,37.4,318302.0,29.8367,29.9325,29.8287,29.8607,318302.0
2020-05-27 14:30:00,37.41,37.42,37.22,37.29,313406.0,29.8687,29.8766,29.717,29.7728,313406.0
2020-05-27 15:00:00,37.27,37.5,37.26,37.49,373372.0,29.7569,29.9405,29.7489,29.9325,373372.0
2020-05-27 15:30:00,37.48,37.66,37.41,37.62,1203715.0,29.9245,30.0683,29.8687,30.0363,1203715.0
2020-05-28 09:30:00,38.09,38.16,36.86,37.2,823604.0,30.4116,30.4675,29.4295,29.701,823604.0
2020-05-28 10:00:00,37.19,37.19,36.63,36.71,465482.0,29.693,29.693,29.2459,29.3098,465482.0
2020-05-28 10:30:00,36.71,36.79,36.51,36.63,466770.0,29.3098,29.3736,29.1501,29.2459,466770.0
2020-05-28 11:00:00,36.63,36.84,36.52,36.84,333785.0,29.2459,29.4136,29.1581,29.4136,333785.0
2020-05-28 11:30:00,36.83,36.91,36.7,36.82,314824.0,29.4056,29.4694,29.3018,29.3976,314824.0
2020-05-28 12:00:00,36.82,36.91,36.7,36.74,200575.0,29.3976,29.4694,29.3018,29.3337,200575.0
2020-05-28 12:30:00,36.74,36.97,36.68,36.93,241406.0,29.3337,29.5174,29.2858,29.4854,241406.0
2020-05-28 13:00:00,36.93,36.99,36.78,36.99,417196.0,29.4854,29.5333,29.3657,29.5333,417196.0
2020-05-28 13:30:00,36.98,37.0,36.72,36.88,824306.0,29.5253,29.5413,29.3177,29.4455,824306.0
2020-05-28 14:00:00,36.87,36.93,36.77,36.79,360830.0,29.4375,29.4854,29.3577,29.3736,360830.0
2020-05-28 14:30:00,36.79,36.99,36.78,36.97,390148.0,29.3736,29.5333,29.3657,29.5174,390148.0
2020-05-28 15:00:00,36.98,37.01,36.82,36.88,701840.0,29.5253,29.5493,29.3976,29.4455,701840.0
2020-05-28 15:30:00,36.88,36.92,36.39,36.52,1438060.0,29.4455,29.4774,29.0543,29.1581,1438060.0
2020-05-29 09:30:00,35.86,36.04,35.42,35.8,651633.0,28.6311,28.7748,28.2798,28.5832,651633.0
2020-05-29 10:00:00,35.8,36.49,35.66,36.18,497463.0,28.5832,29.1341,28.4714,28.8866,497463.0
2020-05-29 10:30:00,36.18,36.23,35.94,35.98,316297.0,28.8866,28.9265,28.695,28.7269,316297.0
2020-05-29 11:00:00,35.98,36.16,35.97,35.97,354933.0,28.7269,28.8706,28.7189,28.7189,354933.0
2020-05-29 11:30:00,35.97,36.14,35.79,35.8,432131.0,28.7189,28.8547,28.5752,28.5832,432131.0
2020-05-29 12:00:00,35.8,35.91,35.74,35.82,356534.0,28.5832,28.671,28.5353,28.5992,356534.0
2020-05-29 12:30:00,35.82,35.94,35.57,35.84,400245.0,28.5992,28.695,28.3996,28.6151,400245.0
2020-05-29 13:00:00,35.84,35.87,35.75,35.8,214381.0,28.6151,28.6391,28.5433,28.5832,214381.0
2020-05-29 13:30:00,35.8,35.82,35.62,35.66,202329.0,28.5832,28.5992,28.4395,28.4714,202329.0
2020-05-29 14:00:00,35.66,35.97,35.58,35.94,319243.0,28.4714,28.7189,28.4076,28.695,319243.0
2020-05-29 14:30:00,35.95,36.19,35.53,36.17,553757.0,28.703,28.8946,28.3676,28.8786,553757.0
2020-05-29 15:00:00,36.19,36.39,36.06,36.06,470791.0,28.8946,29.0543,28.7908,28.7908,470791.0
2020-05-29 15:30:00,36.06,36.14,35.5,35.56,2429052.0,28.7908,28.8547,28.3437,28.3916,2429052.0
2020-06-01 09:30:00,35.79,36.44,35.61,36.37,507489.0,28.5752,29.0942,28.4315,29.0383,507489.0
2020-06-01 10:00:00,36.38,36.82,36.3,36.75,382089.0,29.0463,29.3976,28.9824,29.3417,382089.0
2020-06-01 10:30:00,36.75,37.0,36.71,36.87,476660.0,29.3417,29.5413,29.3098,29.4375,476660.0
2020-06-01 11:00:00,36.87,37.05,36.64,36.87,399218.0,29.4375,29.5812,29.2539,29.4375,399218.0
2020-06-01 11:30:00,36.86,37.03,36.75,36.93,326917.0,29.4295,29.5653,29.3417,29.4854,326917.0
2020-06-01 12:00:00,36.93,36.98,36.58,36.63,405968.0,29.4854,29.5253,29.206,29.2459,405968.0
2020-06-01 12:30:00,36.64,36.72,36.54,36.68,200066.0,29.2539,29.3177,29.174,29.2858,200066.0
2020-06-01 13:00:00,36.68,36.9,36.65,36.86,208427.0,29.2858,29.4615,29.2619,29.4295,208427.0
2020-06-01 13:30:00,36.86,36.93,36.8,36.84,157279.0,29.4295,29.4854,29.3816,29.4136,157279.0
2020-06-01 14:00:00,36.84,36.84,36.5,36.5,334136.0,29.4136,29.4136,29.1421,29.1421,334136.0
2020-06-01 14:30:00,36.5,36.67,36.39,36.65,285965.0,29.1421,29.2778,29.0543,29.2619,285965.0
2020-06-01 15:00:00,36.65,36.73,36.52,36.63,296325.0,29.2619,29.3257,29.1581,29.2459,296325.0
2020-06-01 15:30:00,36.63,36.77,36.61,36.69,975971.0,29.2459,29.3577,29.2299,29.2938,975971.0
2020-06-02 09:30:00,37.3,37.5,36.98,37.48,535671.0,29.7808,29.9405,29.5253,29.9245,535671.0
2020-06-02 10:00:00,37.48,37.52,37.33,37.47,654173.0,29.9245,29.9565,29.8048,29.9166,654173.0
2020-06-02 10:30:00,37.48,37.49,37.08,37.29,492448.0,29.9245,29.9325,29.6052,29.7728,492448.0
2020-06-02 11:00:00,37.3,37.33,37.05,37.17,272458.0,29.7808,29.8048,29.5812,29.677,272458.0
2020-06-02 11:30:00,37.18,37.24,37.02,37.1,228736.0,29.685,29.7329,29.5573,29.6211,228736.0
2020-06-02 12:00:00,37.11,37.12,36.92,37.1,327093.0,29.6291,29.6371,29.4774,29.6211,327093.0
2020-06-02 12:30:00,37.1,37.17,37.01,37.03,302603.0,29.6211,29.677,29.5493,29.5653,302603.0
2020-06-02 13:00:00,37.03,37.18,36.93,37.03,237875.0,29.5653,29.685,29.4854,29.5653,237875.0
2020-06-02 13:30:00,37.04,37.04,36.72,36.79,197139.0,29.5732,29.5732,29.3177,29.3736,197139.0
2020-06-02 14:00:00,36.79,36.82,36.6,36.63,361753.0,29.3736,29.3976,29.2219,29.2459,361753.0
2020-06-02 14:30:00,36.63,36.7,36.45,36.65,246635.0,29.2459,29.3018,29.1022,29.2619,246635.0
2020-06-02 15:00:00,36.65,36.67,36.33,36.44,420286.0,29.2619,29.2778,29.0064,29.0942,420286.0
2020-06-02 15:30:00,36.45,36.67,36.37,36.62,802486.0,29.1022,29.2778,29.0383,29.2379,802486.0
2020-06-03 09:30:00,37.65,38.07,37.53,37.99,687671.0,30.0603,30.3956,29.9645,30.3317,687671.0
2020-06-03 10:00:00,38.0,38.33,37.92,38.3,395902.0,30.3397,30.6032,30.2758,30.5792,395902.0
2020-06-03 10:30:00,38.31,38.4,38.12,38.39,352941.0,30.5872,30.6591,30.4355,30.6511,352941.0
2020-06-03 11:00:00,38.37,38.6,38.37,38.57,575740.0,30.6351,30.8188,30.6351,30.7948,575740.0
2020-06-03 11:30:00,38.57,38.8,38.53,38.7,562261.0,30.7948,30.9784,30.7629,30.8986,562261.0
2020-06-03 12:00:00,38.69,38.8,38.57,38.64,345670.0,30.8906,30.9784,30.7948,30.8507,345670.0
2020-06-03 12:30:00,38.64,38.7,38.46,38.61,267119.0,30.8507,30.8986,30.707,30.8268,267119.0
2020-06-03 13:00:00,38.61,38.65,38.45,38.46,300570.0,30.8268,30.8587,30.699,30.707,300570.0
2020-06-03 13:30:00,38.46,38.53,38.28,38.5,402791.0,30.707,30.7629,30.5633,30.7389,402791.0
2020-06-03 14:00:00,38.5,38.87,38.49,38.81,619570.0,30.7389,31.0343,30.7309,30.9864,619570.0
2020-06-03 14:30:00,38.8,38.83,38.66,38.68,353189.0,30.9784,31.0024,30.8667,30.8826,353189.0
2020-06-03 15:00:00,38.68,38.75,38.59,38.7,281524.0,30.8826,30.9385,30.8108,30.8986,281524.0
2020-06-03 15:30:00,38.7,38.82,38.53,38.68,1475479.0,30.8986,30.9944,30.7629,30.8826,1475479.0
2020-06-04 09:30:00,38.68,38.79,38.05,38.78,754579.0,30.8826,30.9705,30.3796,30.9625,754579.0
2020-06-04 10:00:00,38.78,39.53,38.77,39.44,562101.0,30.9625,31.5613,30.9545,31.4894,562101.0
2020-06-04 10:30:00,39.44,39.83,39.36,39.67,571351.0,31.4894,31.8008,31.4256,31.6731,571351.0
2020-06-04 11:00:00,39.67,39.75,39.28,39.48,379721.0,31.6731,31.7369,31.3617,31.5214,379721.0
2020-06-04 11:30:00,39.47,39.57,39.38,39.44,325951.0,31.5134,31.5932,31.4415,31.4894,325951.0
2020-06-04 12:00:00,39.45,39.59,39.27,39.27,372247.0,31.4974,31.6092,31.3537,31.3537,372247.0
2020-06-04 12:30:00,39.27,39.29,38.96,39.04,337632.0,31.3537,31.3697,31.1062,31.1701,337632.0
2020-06-04 13:00:00,39.04,39.21,39.0,39.16,244050.0,31.1701,31.3058,31.1381,31.2659,244050.0
2020-06-04 13:30:00,39.16,39.48,39.14,39.44,340549.0,31.2659,31.5214,31.2499,31.4894,340549.0
2020-06-04 14:00:00,39.44,39.59,39.31,39.56,396935.0,31.4894,31.6092,31.3856,31.5852,396935.0
2020-06-04 14:30:00,39.56,39.82,39.47,39.61,528026.0,31.5852,31.7928,31.5134,31.6252,528026.0
2020-06-04 15:00:00,39.6,39.74,39.42,39.73,518406.0,31.6172,31.729,31.4735,31.721,518406.0
2020-06-04 15:30:00,39.73,40.09,39.73,40.07,1448754.0,31.721,32.0084,31.721,31.9924,1448754.0
2020-06-05 09:30:00,43.5,44.26,41.74,41.89,1829563.0,34.731,35.3378,33.3258,33.4455,1829563.0
2020-06-05 10:00:00,41.9,42.47,41.87,41.95,806241.0,33.4535,33.9086,33.4296,33.4935,806241.0
2020-06-05 10:30:00,41.96,42.58,41.85,42.47,559668.0,33.5014,33.9965,33.4136,33.9086,559668.0
2020-06-05 11:00:00,42.47,42.87,42.47,42.85,754669.0,33.9086,34.228,33.9086,34.212,754669.0
2020-06-05 11:30:00,42.86,42.95,42.49,42.57,569321.0,34.22,34.2919,33.9246,33.9885,569321.0
2020-06-05 12:00:00,42.58,42.67,42.35,42.56,660456.0,33.9965,34.0683,33.8128,33.9805,660456.0
2020-06-05 12:30:00,42.57,42.81,42.55,42.63,367893.0,33.9885,34.1801,33.9725,34.0364,367893.0
2020-06-05 13:00:00,42.62,42.8,42.55,42.78,317241.0,34.0284,34.1721,33.9725,34.1561,317241.0
2020-06-05 13:30:00,42.78,42.97,42.66,42.82,503578.0,34.1561,34.3078,34.0603,34.1881,503578.0
2020-06-05 14:00:00,42.82,42.96,42.57,42.64,386904.0,34.1881,34.2999,33.9885,34.0444,386904.0
2020-06-05 14:30:00,42.65,42.69,42.29,42.32,700528.0,34.0523,34.0843,33.7649,33.7889,700528.0
2020-06-05 15:00:00,42.33,42.46,42.09,42.46,835354.0,33.7968,33.9006,33.6052,33.9006,835354.0
2020-06-05 15:30:00,42.46,42.46,42.19,42.36,1480595.0,33.9006,33.9006,33.6851,33.8208,1480595.0
2020-06-08 09:30:00,42.95,43.94,42.95,43.33,1062547.0,34.2919,35.0823,34.2919,34.5953,1062547.0
2020-06-08 10:00:00,43.34,43.4,42.59,42.62,654083.0,34.6032,34.6512,34.0044,34.0284,654083.0
2020-06-08 10:30:00,42.62,43.01,42.42,43.0,407712.0,34.0284,34.3398,33.8687,34.3318,407712.0
2020-06-08 11:00:00,42.98,43.29,42.94,42.98,367189.0,34.3158,34.5633,34.2839,34.3158,367189.0
2020-06-08 11:30:00,42.97,43.06,42.77,42.84,330834.0,34.3078,34.3797,34.1482,34.204,330834.0
2020-06-08 12:00:00,42.84,43.12,42.76,43.09,436993.0,34.204,34.4276,34.1402,34.4036,436993.0
2020-06-08 12:30:00,43.09,43.15,42.89,42.9,288971.0,34.4036,34.4515,34.244,34.2519,288971.0
2020-06-08 13:00:00,42.9,43.1,42.88,43.02,298881.0,34.2519,34.4116,34.236,34.3478,298881.0
2020-06-08 13:30:00,43.01,43.06,42.88,42.97,265778.0,34.3398,34.3797,34.236,34.3078,265778.0
2020-06-08 14:00:00,42.97,43.02,42.76,42.8,333566.0,34.3078,34.3478,34.1402,34.1721,333566.0
2020-06-08 14:30:00,42.8,43.01,42.75,42.98,444932.0,34.1721,34.3398,34.1322,34.3158,444932.0
2020-06-08 15:00:00,42.98,43.27,42.96,43.17,607989.0,34.3158,34.5474,34.2999,34.4675,607989.0
2020-06-08 15:30:00,43.17,43.53,43.14,43.51,1710248.0,34.4675,34.7549,34.4436,34.739,1710248.0
2020-06-09 09:30:00,41.88,42.29,41.61,41.64,674342.0,33.4376,33.7649,33.222,33.2459,674342.0
2020-06-09 10:00:00,41.64,41.85,41.34,41.83,423105.0,33.2459,33.4136,33.0064,33.3976,423105.0
2020-06-09 10:30:00,41.81,41.92,41.49,41.69,488330.0,33.3817,33.4695,33.1262,33.2859,488330.0
2020-06-09 11:00:00,41.68,42.04,41.63,41.75,349525.0,33.2779,33.5653,33.238,33.3338,349525.0
2020-06-09 11:30:00,41.76,41.79,41.41,41.45,346276.0,33.3418,33.3657,33.0623,33.0942,346276.0
2020-06-09 12:00:00,41.43,41.64,41.35,41.63,308372.0,33.0783,33.2459,33.0144,33.238,308372.0
2020-06-09 12:30:00,41.63,41.94,41.62,41.93,365591.0,33.238,33.4855,33.23,33.4775,365591.0
2020-06-09 13:00:00,41.92,42.27,41.82,42.24,282862.0,33.4695,33.7489,33.3897,33.725,282862.0
2020-06-09 13:30:00,42.25,42.36,42.17,42.28,279807.0,33.733,33.8208,33.6691,33.7569,279807.0
2020-06-09 14:00:00,42.28,42.29,42.04,42.13,281250.0,33.7569,33.7649,33.5653,33.6372,281250.0
2020-06-09 14:30:00,42.13,42.43,42.11,42.39,306193.0,33.6372,33.8767,33.6212,33.8448,306193.0
2020-06-09 15:00:00,42.39,42.55,42.33,42.52,474104.0,33.8448,33.9725,33.7968,33.9485,474104.0
2020-06-09 15:30:00,42.52,42.52,42.08,42.1,1205033.0,33.9485,33.9485,33.5972,33.6132,1205033.0
2020-06-10 09:30:00,41.55,41.76,40.43,40.68,559009.0,33.1741,33.3418,32.2799,32.4795,559009.0
2020-06-10 10:00:00,40.68,40.71,39.97,40.15,900388.0,32.4795,32.5034,31.9126,32.0563,900388.0
2020-06-10 10:30:00,40.14,40.52,40.03,40.08,395987.0,32.0483,32.3517,31.9605,32.0004,395987.0
2020-06-10 11:00:00,40.07,40.35,40.0,40.24,452188.0,31.9924,32.216,31.9365,32.1282,452188.0
2020-06-10 11:30:00,40.25,40.62,40.09,40.55,349158.0,32.1361,32.4316,32.0084,32.3757,349158.0
2020-06-10 12:00:00,40.56,40.75,40.37,40.37,253035.0,32.3837,32.5354,32.232,32.232,253035.0
2020-06-10 12:30:00,40.37,40.43,40.29,40.36,181381.0,32.232,32.2799,32.1681,32.224,181381.0
2020-06-10 13:00:00,40.36,40.45,40.28,40.35,221612.0,32.224,32.2958,32.1601,32.216,221612.0
2020-06-10 13:30:00,40.36,40.44,40.3,40.38,233646.0,32.224,32.2878,32.1761,32.2399,233646.0
2020-06-10 14:00:00,40.39,40.94,40.19,40.67,602452.0,32.2479,32.6871,32.0882,32.4715,602452.0
2020-06-10 14:30:00,40.66,40.7,39.71,39.86,689626.0,32.4635,32.4954,31.705,31.8248,689626.0
2020-06-10 15:00:00,39.84,39.85,39.41,39.73,641575.0,31.8088,31.8168,31.4655,31.721,641575.0
2020-06-10 15:30:00,39.73,39.77,39.18,39.3,1949467.0,31.721,31.7529,31.2818,31.3777,1949467.0
2020-06-11 09:30:00,36.7,37.69,36.42,37.36,1250799.0,29.3018,30.0922,29.0782,29.8287,1250799.0
2020-06-11 10:00:00,37.33,37.65,37.16,37.4,978413.0,29.8048,30.0603,29.6691,29.8607,978413.0
2020-06-11 10:30:00,37.39,37.61,36.94,36.97,971367.0,29.8527,30.0283,29.4934,29.5174,971367.0
2020-06-11 11:00:00,36.96,37.07,36.69,36.72,627995.0,29.5094,29.5972,29.2938,29.3177,627995.0
2020-06-11 11:30:00,36.72,36.78,36.53,36.65,464280.0,29.3177,29.3657,29.1661,29.2619,464280.0
2020-06-11 12:00:00,36.63,36.64,36.42,36.5,652244.0,29.2459,29.2539,29.0782,29.1421,652244.0
2020-06-11 12:30:00,36.5,36.77,36.39,36.68,626372.0,29.1421,29.3577,29.0543,29.2858,626372.0
2020-06-11 13:00:00,36.67,37.07,36.62,36.87,867049.0,29.2778,29.5972,29.2379,29.4375,867049.0
2020-06-11 13:30:00,36.87,36.9,36.54,36.69,440330.0,29.4375,29.4615,29.174,29.2938,440330.0
2020-06-11 14:00:00,36.69,36.7,36.39,36.6,562808.0,29.2938,29.3018,29.0543,29.2219,562808.0
2020-06-11 14:30:00,36.6,36.67,36.28,36.34,919545.0,29.2219,29.2778,28.9664,29.0144,919545.0
2020-06-11 15:00:00,36.34,36.5,36.2,36.33,963292.0,29.0144,29.1421,28.9026,29.0064,963292.0
2020-06-11 15:30:00,36.32,36.5,36.06,36.15,2509284.0,28.9984,29.1421,28.7908,28.8627,2509284.0
2020-06-12 09:30:00,38.15,38.27,37.11,37.31,796804.0,30.4595,30.5553,29.6291,29.7888,796804.0
2020-06-12 10:00:00,37.33,37.73,37.26,37.38,700353.0,29.8048,30.1241,29.7489,29.8447,700353.0
2020-06-12 10:30:00,37.39,37.45,36.86,36.91,571007.0,29.8527,29.9006,29.4295,29.4694,571007.0
2020-06-12 11:00:00,36.91,37.35,36.69,37.06,537137.0,29.4694,29.8207,29.2938,29.5892,537137.0
2020-06-12 11:30:00,37.05,37.59,36.95,37.59,408565.0,29.5812,30.0124,29.5014,30.0124,408565.0
2020-06-12 12:00:00,37.6,37.74,37.43,37.56,498756.0,30.0204,30.1321,29.8846,29.9884,498756.0
2020-06-12 12:30:00,37.55,37.57,37.25,37.46,278836.0,29.9804,29.9964,29.7409,29.9086,278836.0
2020-06-12 13:00:00,37.47,37.48,37.16,37.19,263595.0,29.9166,29.9245,29.6691,29.693,263595.0
2020-06-12 13:30:00,37.18,37.25,36.58,36.66,409307.0,29.685,29.7409,29.206,29.2698,409307.0
2020-06-12 14:00:00,36.65,37.16,36.61,37.08,374913.0,29.2619,29.6691,29.2299,29.6052,374913.0
2020-06-12 14:30:00,37.07,37.31,36.77,37.04,478715.0,29.5972,29.7888,29.3577,29.5732,478715.0
2020-06-12 15:00:00,37.05,37.33,36.89,37.02,479307.0,29.5812,29.8048,29.4535,29.5573,479307.0
2020-06-12 15:30:00,37.01,37.63,36.96,37.51,1398907.0,29.5493,30.0443,29.5094,29.9485,1398907.0
2020-06-15 09:30:00,35.83,36.65,35.66,36.3,1080718.0,28.6072,29.2619,28.4714,28.9824,1080718.0
2020-06-15 10:00:00,36.29,36.65,36.2,36.52,513711.0,28.9744,29.2619,28.9026,29.1581,513711.0
2020-06-15 10:30:00,36.52,37.23,36.51,37.16,549368.0,29.1581,29.7249,29.1501,29.6691,549368.0
2020-06-15 11:00:00,37.16,37.64,37.15,37.37,496263.0,29.6691,30.0523,29.6611,29.8367,496263.0
2020-06-15 11:30:00,37.37,37.53,37.2,37.48,489622.0,29.8367,29.9645,29.701,29.9245,489622.0
2020-06-15 12:00:00,37.48,38.0,37.44,37.94,455905.0,29.9245,30.3397,29.8926,30.2918,455905.0
2020-06-15 12:30:00,37.93,38.23,37.85,38.22,477896.0,30.2838,30.5234,30.22,30.5154,477896.0
2020-06-15 13:00:00,38.22,38.46,38.2,38.28,378034.0,30.5154,30.707,30.4994,30.5633,378034.0
2020-06-15 13:30:00,38.27,38.28,37.92,37.94,436272.0,30.5553,30.5633,30.2758,30.2918,436272.0
2020-06-15 14:00:00,37.95,39.01,37.95,38.98,645579.0,30.2998,31.1461,30.2998,31.1222,645579.0
2020-06-15 14:30:00,38.98,39.0,38.58,38.62,704671.0,31.1222,31.1381,30.8028,30.8347,704671.0
2020-06-15 15:00:00,38.63,39.02,38.62,38.63,620956.0,30.8427,31.1541,30.8347,30.8427,620956.0
2020-06-15 15:30:00,38.64,38.8,38.17,38.79,1759245.0,30.8507,30.9784,30.4754,30.9705,1759245.0
2020-06-16 09:30:00,40.42,40.5,39.57,39.98,719773.0,32.2719,32.3358,31.5932,31.9206,719773.0
2020-06-16 10:00:00,40.0,40.27,39.89,40.01,334510.0,31.9365,32.1521,31.8487,31.9445,334510.0
2020-06-16 10:30:00,40.01,40.05,38.62,38.74,472940.0,31.9445,31.9765,30.8347,30.9305,472940.0
2020-06-16 11:00:00,38.73,39.51,38.38,39.45,399983.0,30.9226,31.5453,30.6431,31.4974,399983.0
2020-06-16 11:30:00,39.45,39.54,39.05,39.1,379038.0,31.4974,31.5693,31.1781,31.218,379038.0
2020-06-16 12:00:00,39.11,39.41,38.89,39.38,313757.0,31.226,31.4655,31.0503,31.4415,313757.0
2020-06-16 12:30:00,39.37,39.71,39.36,39.53,272008.0,31.4335,31.705,31.4256,31.5613,272008.0
2020-06-16 13:00:00,39.53,39.74,39.52,39.69,397742.0,31.5613,31.729,31.5533,31.689,397742.0
2020-06-16 13:30:00,39.68,39.72,39.33,39.46,248351.0,31.6811,31.713,31.4016,31.5054,248351.0
2020-06-16 14:00:00,39.46,39.82,39.35,39.69,427560.0,31.5054,31.7928,31.4176,31.689,427560.0
2020-06-16 14:30:00,39.71,39.84,39.41,39.48,384258.0,31.705,31.8088,31.4655,31.5214,384258.0
2020-06-16 15:00:00,39.48,39.52,39.04,39.28,419807.0,31.5214,31.5533,31.1701,31.3617,419807.0
2020-06-16 15:30:00,39.28,39.45,39.02,39.37,1392040.0,31.3617,31.4974,31.1541,31.4335,1392040.0
2020-06-17 09:30:00,39.4,39.62,38.86,38.98,422376.0,31.4575,31.6331,31.0264,31.1222,422376.0
2020-06-17 10:00:00,38.97,39.13,38.52,38.57,342631.0,31.1142,31.2419,30.7549,30.7948,342631.0
2020-06-17 10:30:00,38.58,38.96,38.52,38.77,391257.0,30.8028,31.1062,30.7549,30.9545,391257.0
2020-06-17 11:00:00,38.79,38.89,38.69,38.8,343857.0,30.9705,31.0503,30.8906,30.9784,343857.0
2020-06-17 11:30:00,38.82,39.26,38.76,39.2,327820.0,30.9944,31.3457,30.9465,31.2978,327820.0
2020-06-17 12:00:00,39.19,39.23,39.01,39.03,189912.0,31.2898,31.3218,31.1461,31.1621,189912.0
2020-06-17 12:30:00,39.04,39.17,38.9,38.99,311955.0,31.1701,31.2739,31.0583,31.1301,311955.0
2020-06-17 13:00:00,38.99,39.06,38.95,39.02,132089.0,31.1301,31.186,31.0982,31.1541,132089.0
2020-06-17 13:30:00,39.02,39.2,38.96,38.96,244537.0,31.1541,31.2978,31.1062,31.1062,244537.0
2020-06-17 14:00:00,38.96,39.06,38.9,38.95,157427.0,31.1062,31.186,31.0583,31.0982,157427.0
2020-06-17 14:30:00,38.96,39.13,38.83,38.86,205950.0,31.1062,31.2419,31.0024,31.0264,205950.0
2020-06-17 15:00:00,38.86,38.86,38.57,38.65,309900.0,31.0264,31.0264,30.7948,30.8587,309900.0
2020-06-17 15:30:00,38.65,38.73,38.45,38.52,794039.0,30.8587,30.9226,30.699,30.7549,794039.0
2020-06-18 09:30:00,38.05,38.67,37.89,38.54,353791.0,30.3796,30.8747,30.2519,30.7709,353791.0
2020-06-18 10:00:00,38.54,39.29,38.54,39.1,390621.0,30.7709,31.3697,30.7709,31.218,390621.0
2020-06-18 10:30:00,39.11,39.27,38.87,39.1,323179.0,31.226,31.3537,31.0343,31.218,323179.0
2020-06-18 11:00:00,39.09,39.1,38.66,38.7,223411.0,31.21,31.218,30.8667,30.8986,223411.0
2020-06-18 11:30:00,38.69,38.88,38.39,38.49,220252.0,30.8906,31.0423,30.6511,30.7309,220252.0
2020-06-18 12:00:00,38.49,38.73,38.38,38.65,196176.0,30.7309,30.9226,30.6431,30.8587,196176.0
2020-06-18 12:30:00,38.66,38.72,38.45,38.63,205816.0,30.8667,30.9146,30.699,30.8427,205816.0
2020-06-18 13:00:00,38.63,38.7,38.53,38.57,210914.0,30.8427,30.8986,30.7629,30.7948,210914.0
2020-06-18 13:30:00,38.57,38.64,38.52,38.58,232900.0,30.7948,30.8507,30.7549,30.8028,232900.0
2020-06-18 14:00:00,38.58,38.61,38.34,38.55,198805.0,30.8028,30.8268,30.6112,30.7788,198805.0
2020-06-18 14:30:00,38.55,38.64,38.43,38.43,220622.0,30.7788,30.8507,30.683,30.683,220622.0
2020-06-18 15:00:00,38.43,38.54,38.38,38.52,240840.0,30.683,30.7709,30.6431,30.7549,240840.0
2020-06-18 15:30:00,38.53,38.64,38.37,38.58,829261.0,30.7629,30.8507,30.6351,30.8028,829261.0
2020-06-19 09:30:00,39.36,39.36,38.49,38.54,1167828.0,31.4256,31.4256,30.7309,30.7709,1167828.0
2020-06-19 10:00:00,38.54,38.77,38.27,38.38,293915.0,30.7709,30.9545,30.5553,30.6431,293915.0
2020-06-19 10:30:00,38.38,38.64,38.22,38.44,329527.0,30.6431,30.8507,30.5154,30.691,329527.0
2020-06-19 11:00:00,38.44,38.61,38.27,38.54,257988.0,30.691,30.8268,30.5553,30.7709,257988.0
2020-06-19 11:30:00,38.54,38.57,38.37,38.45,248819.0,30.7709,30.7948,30.6351,30.699,248819.0
2020-06-19 12:00:00,38.45,38.46,38.02,38.26,509969.0,30.699,30.707,30.3557,30.5473,509969.0
2020-06-19 12:30:00,38.26,38.43,38.08,38.41,430071.0,30.5473,30.683,30.4036,30.6671,430071.0
2020-06-19 13:00:00,38.41,38.46,38.18,38.25,380832.0,30.6671,30.707,30.4834,30.5393,380832.0
2020-06-19 13:30:00,38.25,38.28,38.03,38.04,371702.0,30.5393,30.5633,30.3637,30.3717,371702.0
2020-06-19 14:00:00,38.03,38.16,37.9,38.08,464154.0,30.3637,30.4675,30.2599,30.4036,464154.0
2020-06-19 14:30:00,38.09,38.57,37.99,38.54,498368.0,30.4116,30.7948,30.3317,30.7709,498368.0
2020-06-19 15:00:00,38.53,38.71,38.34,38.51,657555.0,30.7629,30.9066,30.6112,30.7469,657555.0
2020-06-19 15:30:00,38.51,39.18,38.4,38.84,4763274.0,30.7469,31.2818,30.6591,31.0104,4763274.0
2020-06-22 09:30:00,38.46,38.7,37.88,38.28,726940.0,30.707,30.8986,30.2439,30.5633,726940.0
2020-06-22 10:00:00,38.3,38.71,38.15,38.65,363627.0,30.5792,30.9066,30.4595,30.8587,363627.0
2020-06-22 10:30:00,38.64,38.7,38.36,38.38,445649.0,30.8507,30.8986,30.6271,30.6431,445649.0
2020-06-22 11:00:00,38.38,38.52,38.25,38.48,266789.0,30.6431,30.7549,30.5393,30.723,266789.0
2020-06-22 11:30:00,38.5,38.5,38.25,38.27,259554.0,30.7389,30.7389,30.5393,30.5553,259554.0
2020-06-22 12:00:00,38.26,38.5,38.25,38.37,310095.0,30.5473,30.7389,30.5393,30.6351,310095.0
2020-06-22 12:30:00,38.38,38.55,38.31,38.46,225052.0,30.6431,30.7788,30.5872,30.707,225052.0
2020-06-22 13:00:00,38.47,38.53,38.29,38.32,259695.0,30.715,30.7629,30.5713,30.5952,259695.0
2020-06-22 13:30:00,38.32,38.37,38.14,38.17,229133.0,30.5952,30.6351,30.4515,30.4754,229133.0
2020-06-22 14:00:00,38.17,38.19,38.0,38.06,293296.0,30.4754,30.4914,30.3397,30.3876,293296.0
2020-06-22 14:30:00,38.07,38.27,38.04,38.26,291207.0,30.3956,30.5553,30.3717,30.5473,291207.0
2020-06-22 15:00:00,38.26,38.3,38.03,38.09,443126.0,30.5473,30.5792,30.3637,30.4116,443126.0
2020-06-22 15:30:00,38.09,38.31,38.08,38.22,1062621.0,30.4116,30.5872,30.4036,30.5154,1062621.0
2020-06-23 09:30:00,38.9,39.45,38.8,38.97,554958.0,31.0583,31.4974,30.9784,31.1142,554958.0
2020-06-23 10:00:00,38.97,39.03,38.65,38.78,440974.0,31.1142,31.1621,30.8587,30.9625,440974.0
2020-06-23 10:30:00,38.79,38.81,38.37,38.47,313195.0,30.9705,30.9864,30.6351,30.715,313195.0
2020-06-23 11:00:00,38.46,38.6,38.34,38.55,272463.0,30.707,30.8188,30.6112,30.7788,272463.0
2020-06-23 11:30:00,38.54,38.62,38.44,38.57,163709.0,30.7709,30.8347,30.691,30.7948,163709.0
2020-06-23 12:00:00,38.58,38.82,38.57,38.65,282895.0,30.8028,30.9944,30.7948,30.8587,282895.0
2020-06-23 12:30:00,38.65,38.68,38.51,38.61,195050.0,30.8587,30.8826,30.7469,30.8268,195050.0
2020-06-23 13:00:00,38.62,38.72,38.59,38.62,297647.0,30.8347,30.9146,30.8108,30.8347,297647.0
2020-06-23 13:30:00,38.63,38.71,38.57,38.68,275736.0,30.8427,30.9066,30.7948,30.8826,275736.0
2020-06-23 14:00:00,38.67,38.77,38.56,38.76,193375.0,30.8747,30.9545,30.7868,30.9465,193375.0
2020-06-23 14:30:00,38.75,38.83,38.62,38.81,262675.0,30.9385,31.0024,30.8347,30.9864,262675.0
2020-06-23 15:00:00,38.81,38.86,38.68,38.8,388571.0,30.9864,31.0264,30.8826,30.9784,388571.0
2020-06-23 15:30:00,38.79,38.83,38.58,38.58,880258.0,30.9705,31.0024,30.8028,30.8028,880258.0
2020-06-24 09:30:00,38.08,38.14,37.27,37.35,465467.0,30.4036,30.4515,29.7569,29.8207,465467.0
2020-06-24 10:00:00,37.35,37.58,37.21,37.57,297482.0,29.8207,30.0044,29.709,29.9964,297482.0
2020-06-24 10:30:00,37.56,37.63,37.27,37.3,338755.0,29.9884,30.0443,29.7569,29.7808,338755.0
2020-06-24 11:00:00,37.3,37.43,37.02,37.1,329838.0,29.7808,29.8846,29.5573,29.6211,329838.0
2020-06-24 11:30:00,37.09,37.12,36.66,36.97,378416.0,29.6132,29.6371,29.2698,29.5174,378416.0
2020-06-24 12:00:00,36.97,37.22,36.94,37.14,376066.0,29.5174,29.717,29.4934,29.6531,376066.0
2020-06-24 12:30:00,37.13,37.42,37.09,37.39,236624.0,29.6451,29.8766,29.6132,29.8527,236624.0
2020-06-24 13:00:00,37.38,37.43,37.06,37.07,199902.0,29.8447,29.8846,29.5892,29.5972,199902.0
2020-06-24 13:30:00,37.07,37.07,36.88,37.05,232991.0,29.5972,29.5972,29.4455,29.5812,232991.0
2020-06-24 14:00:00,37.06,37.13,36.88,37.09,273043.0,29.5892,29.6451,29.4455,29.6132,273043.0
2020-06-24 14:30:00,37.08,37.14,36.92,37.01,316261.0,29.6052,29.6531,29.4774,29.5493,316261.0
2020-06-24 15:00:00,37.01,37.35,37.01,37.06,373874.0,29.5493,29.8207,29.5493,29.5892,373874.0
2020-06-24 15:30:00,37.07,37.21,36.84,36.87,1057829.0,29.5972,29.709,29.4136,29.4375,1057829.0
2020-06-25 09:30:00,36.71,37.42,36.56,37.33,484533.0,29.3098,29.8766,29.19,29.8048,484533.0
2020-06-25 10:00:00,37.31,37.9,37.29,37.87,413574.0,29.7888,30.2599,29.7728,30.2359,413574.0
2020-06-25 10:30:00,37.87,37.89,37.22,37.37,362433.0,30.2359,30.2519,29.717,29.8367,362433.0
2020-06-25 11:00:00,37.36,37.52,37.18,37.34,246059.0,29.8287,29.9565,29.685,29.8128,246059.0
2020-06-25 11:30:00,37.34,37.4,37.09,37.33,243326.0,29.8128,29.8607,29.6132,29.8048,243326.0
2020-06-25 12:00:00,37.34,37.59,37.34,37.5,267034.0,29.8128,30.0124,29.8128,29.9405,267034.0
2020-06-25 12:30:00,37.51,37.81,37.5,37.74,238960.0,29.9485,30.188,29.9405,30.1321,238960.0
2020-06-25 13:00:00,37.74,37.76,37.53,37.57,187209.0,30.1321,30.1481,29.9645,29.9964,187209.0
2020-06-25 13:30:00,37.56,37.64,37.47,37.54,176634.0,29.9884,30.0523,29.9166,29.9724,176634.0
2020-06-25 14:00:00,37.55,37.72,37.46,37.7,266515.0,29.9804,30.1162,29.9086,30.1002,266515.0
2020-06-25 14:30:00,37.7,37.77,37.6,37.71,257529.0,30.1002,30.1561,30.0204,30.1082,257529.0
2020-06-25 15:00:00,37.71,38.17,37.65,38.13,398789.0,30.1082,30.4754,30.0603,30.4435,398789.0
2020-06-25 15:30:00,38.13,38.16,37.87,38.04,1017090.0,30.4435,30.4675,30.2359,30.3717,1017090.0
2020-06-26 09:30:00,37.01,37.25,36.75,36.92,933435.0,29.5493,29.7409,29.3417,29.4774,933435.0
2020-06-26 10:00:00,36.91,36.93,36.49,36.61,968468.0,29.4694,29.4854,29.1341,29.2299,968468.0
2020-06-26 10:30:00,36.6,36.64,36.32,36.52,938786.0,29.2219,29.2539,28.9984,29.1581,938786.0
2020-06-26 11:00:00,36.53,36.6,36.17,36.22,583087.0,29.1661,29.2219,28.8786,28.9185,583087.0
2020-06-26 11:30:00,36.24,36.34,36.16,36.33,396105.0,28.9345,29.0144,28.8706,29.0064,396105.0
2020-06-26 12:00:00,36.33,36.35,36.14,36.32,341816.0,29.0064,29.0223,28.8547,28.9984,341816.0
2020-06-26 12:30:00,36.32,36.37,36.2,36.3,306871.0,28.9984,29.0383,28.9026,28.9824,306871.0
2020-06-26 13:00:00,36.3,36.44,36.26,36.37,285821.0,28.9824,29.0942,28.9505,29.0383,285821.0
2020-06-26 13:30:00,36.38,36.46,36.33,36.45,361010.0,29.0463,29.1102,29.0064,29.1022,361010.0
2020-06-26 14:00:00,36.45,36.45,36.2,36.26,347327.0,29.1022,29.1022,28.9026,28.9505,347327.0
2020-06-26 14:30:00,36.25,36.27,36.0,36.05,429778.0,28.9425,28.9585,28.7429,28.7828,429778.0
2020-06-26 15:00:00,36.05,36.18,35.97,36.05,633330.0,28.7828,28.8866,28.7189,28.7828,633330.0
2020-06-26 15:30:00,36.05,36.22,35.95,36.07,1485079.0,28.7828,28.9185,28.703,28.7988,1485079.0
2020-06-29 09:30:00,36.23,36.51,36.01,36.3,557046.0,29.2608,29.4869,29.0831,29.3173,557046.0
2020-06-29 10:00:00,36.31,36.67,36.29,36.61,237614.0,29.3254,29.6161,29.3092,29.5677,237614.0
2020-06-29 10:30:00,36.62,36.83,36.57,36.62,296829.0,29.5757,29.7453,29.5354,29.5757,296829.0
2020-06-29 11:00:00,36.62,36.64,36.29,36.45,253826.0,29.5757,29.5919,29.3092,29.4384,253826.0
2020-06-29 11:30:00,36.45,36.46,36.04,36.09,314436.0,29.4384,29.4465,29.1073,29.1477,314436.0
2020-06-29 12:00:00,36.09,36.28,36.07,36.26,255324.0,29.1477,29.3011,29.1315,29.285,255324.0
2020-06-29 12:30:00,36.25,36.34,36.15,36.15,170489.0,29.2769,29.3496,29.1961,29.1961,170489.0
2020-06-29 13:00:00,36.16,36.41,36.14,36.38,185519.0,29.2042,29.4061,29.1881,29.3819,185519.0
2020-06-29 13:30:00,36.38,36.41,36.12,36.16,164785.0,29.3819,29.4061,29.1719,29.2042,164785.0
2020-06-29 14:00:00,36.17,36.25,36.05,36.07,144784.0,29.2123,29.2769,29.1154,29.1315,144784.0
2020-06-29 14:30:00,36.08,36.09,35.95,36.02,282600.0,29.1396,29.1477,29.0346,29.0911,282600.0
2020-06-29 15:00:00,36.02,36.15,35.87,36.09,275919.0,29.0911,29.1961,28.97,29.1477,275919.0
2020-06-29 15:30:00,36.09,36.36,36.02,36.35,754996.0,29.1477,29.3657,29.0911,29.3577,754996.0
2020-06-30 09:30:00,35.92,36.81,35.8,36.35,447548.0,29.0104,29.7292,28.9135,29.3577,447548.0
2020-06-30 10:00:00,36.35,36.6,36.26,36.59,282456.0,29.3577,29.5596,29.285,29.5515,282456.0
2020-06-30 10:30:00,36.6,36.8,36.46,36.78,215627.0,29.5596,29.7211,29.4465,29.705,215627.0
2020-06-30 11:00:00,36.79,36.88,36.68,36.81,264482.0,29.713,29.7857,29.6242,29.7292,264482.0
2020-06-30 11:30:00,36.82,36.86,36.67,36.76,211867.0,29.7373,29.7696,29.6161,29.6888,211867.0
2020-06-30 12:00:00,36.76,36.95,36.72,36.81,163072.0,29.6888,29.8423,29.6565,29.7292,163072.0
2020-06-30 12:30:00,36.82,36.85,36.71,36.73,330970.0,29.7373,29.7615,29.6484,29.6646,330970.0
2020-06-30 13:00:00,36.73,36.76,36.58,36.63,165105.0,29.6646,29.6888,29.5434,29.5838,165105.0
2020-06-30 13:30:00,36.62,36.63,36.49,36.6,252148.0,29.5757,29.5838,29.4707,29.5596,252148.0
2020-06-30 14:00:00,36.59,36.7,36.49,36.69,210704.0,29.5515,29.6403,29.4707,29.6323,210704.0
2020-06-30 14:30:00,36.69,36.77,36.65,36.66,398049.0,29.6323,29.6969,29.6,29.608,398049.0
2020-06-30 15:00:00,36.67,36.79,36.59,36.7,334392.0,29.6161,29.713,29.5515,29.6403,334392.0
2020-06-30 15:30:00,36.69,37.11,36.68,36.82,1517072.0,29.6323,29.9715,29.6242,29.7373,1517072.0
2020-07-01 09:30:00,36.92,37.12,36.65,36.91,388291.0,29.818,29.9796,29.6,29.8099,388291.0
2020-07-01 10:00:00,36.94,37.13,36.81,36.92,451046.0,29.8342,29.9876,29.7292,29.818,451046.0
2020-07-01 10:30:00,36.93,37.03,36.35,36.48,369604.0,29.8261,29.9069,29.3577,29.4627,369604.0
2020-07-01 11:00:00,36.48,36.5,36.02,36.05,382857.0,29.4627,29.4788,29.0911,29.1154,382857.0
2020-07-01 11:30:00,36.07,36.31,36.04,36.25,278040.0,29.1315,29.3254,29.1073,29.2769,278040.0
2020-07-01 12:00:00,36.25,36.36,36.15,36.25,270639.0,29.2769,29.3657,29.1961,29.2769,270639.0
2020-07-01 12:30:00,36.26,36.26,36.08,36.14,283745.0,29.285,29.285,29.1396,29.1881,283745.0
2020-07-01 13:00:00,36.14,36.2,36.08,36.19,144159.0,29.1881,29.2365,29.1396,29.2284,144159.0
2020-07-01 13:30:00,36.18,36.19,35.96,35.97,206371.0,29.2204,29.2284,29.0427,29.0508,206371.0
2020-07-01 14:00:00,35.99,36.1,35.91,35.93,167348.0,29.0669,29.1558,29.0023,29.0185,167348.0
2020-07-01 14:30:00,35.92,35.94,35.8,35.89,304335.0,29.0104,29.0265,28.9135,28.9862,304335.0
2020-07-01 15:00:00,35.89,36.08,35.81,36.05,351003.0,28.9862,29.1396,28.9215,29.1154,351003.0
2020-07-01 15:30:00,36.05,36.11,35.9,35.99,1417484.0,29.1154,29.1638,28.9942,29.0669,1417484.0
2020-07-02 09:30:00,36.99,37.22,36.81,36.93,609692.0,29.8746,30.0603,29.7292,29.8261,609692.0
2020-07-02 10:00:00,36.95,37.11,36.66,36.68,420552.0,29.8423,29.9715,29.608,29.6242,420552.0
2020-07-02 10:30:00,36.68,36.74,36.14,36.15,323747.0,29.6242,29.6726,29.1881,29.1961,323747.0
2020-07-02 11:00:00,36.16,36.26,35.82,36.13,396082.0,29.2042,29.285,28.9296,29.18,396082.0
2020-07-02 11:30:00,36.14,36.27,36.09,36.24,345556.0,29.1881,29.2931,29.1477,29.2688,345556.0
2020-07-02 12:00:00,36.25,36.29,36.14,36.29,291132.0,29.2769,29.3092,29.1881,29.3092,291132.0
2020-07-02 12:30:00,36.29,36.41,36.19,36.36,168601.0,29.3092,29.4061,29.2284,29.3657,168601.0
2020-07-02 13:00:00,36.37,36.38,36.07,36.16,173938.0,29.3738,29.3819,29.1315,29.2042,173938.0
2020-07-02 13:30:00,36.15,36.36,36.1,36.25,166442.0,29.1961,29.3657,29.1558,29.2769,166442.0
2020-07-02 14:00:00,36.24,36.3,36.12,36.18,216126.0,29.2688,29.3173,29.1719,29.2204,216126.0
2020-07-02 14:30:00,36.19,36.28,36.09,36.11,179485.0,29.2284,29.3011,29.1477,29.1638,179485.0
2020-07-02 15:00:00,36.11,36.12,36.0,36.04,281908.0,29.1638,29.1719,29.075,29.1073,281908.0
2020-07-02 15:30:00,36.05,36.07,35.77,35.89,929953.0,29.1154,29.1315,28.8892,28.9862,929953.0
2020-07-06 09:30:00,36.73,37.58,36.55,37.4,872173.0,29.6646,30.3511,29.5192,30.2057,872173.0
2020-07-06 10:00:00,37.41,37.65,36.83,37.02,637406.0,30.2138,30.4076,29.7453,29.8988,637406.0
2020-07-06 10:30:00,37.01,37.07,36.81,36.84,454911.0,29.8907,29.9392,29.7292,29.7534,454911.0
2020-07-06 11:00:00,36.83,36.87,36.66,36.8,260348.0,29.7453,29.7776,29.608,29.7211,260348.0
2020-07-06 11:30:00,36.79,36.79,36.46,36.46,165510.0,29.713,29.713,29.4465,29.4465,165510.0
2020-07-06 12:00:00,36.46,36.68,36.4,36.67,243621.0,29.4465,29.6242,29.3981,29.6161,243621.0
2020-07-06 12:30:00,36.68,36.68,36.46,36.57,115669.0,29.6242,29.6242,29.4465,29.5354,115669.0
2020-07-06 13:00:00,36.58,36.7,36.55,36.7,109391.0,29.5434,29.6403,29.5192,29.6403,109391.0
2020-07-06 13:30:00,36.69,36.82,36.68,36.79,87808.0,29.6323,29.7373,29.6242,29.713,87808.0
2020-07-06 14:00:00,36.79,36.85,36.71,36.76,136879.0,29.713,29.7615,29.6484,29.6888,136879.0
2020-07-06 14:30:00,36.75,36.78,36.61,36.73,149969.0,29.6807,29.705,29.5677,29.6646,149969.0
2020-07-06 15:00:00,36.73,36.86,36.64,36.72,388310.0,29.6646,29.7696,29.5919,29.6565,388310.0
2020-07-06 15:30:00,36.72,36.84,36.62,36.83,792432.0,29.6565,29.7534,29.5757,29.7453,792432.0
2020-07-07 09:30:00,36.33,36.36,36.01,36.2,379975.0,29.3415,29.3657,29.0831,29.2365,379975.0
2020-07-07 10:00:00,36.19,36.21,35.95,35.97,256489.0,29.2284,29.2446,29.0346,29.0508,256489.0
2020-07-07 10:30:00,35.97,36.07,35.81,36.06,338613.0,29.0508,29.1315,28.9215,29.1235,338613.0
2020-07-07 11:00:00,36.06,36.1,35.92,36.02,261518.0,29.1235,29.1558,29.0104,29.0911,261518.0
2020-07-07 11:30:00,36.02,36.1,35.96,35.96,163438.0,29.0911,29.1558,29.0427,29.0427,163438.0
2020-07-07 12:00:00,35.95,36.13,35.91,35.92,220337.0,29.0346,29.18,29.0023,29.0104,220337.0
2020-07-07 12:30:00,35.91,35.93,35.79,35.8,278263.0,29.0023,29.0185,28.9054,28.9135,278263.0
2020-07-07 13:00:00,35.8,35.93,35.77,35.77,165262.0,28.9135,29.0185,28.8892,28.8892,165262.0
2020-07-07 13:30:00,35.78,35.85,35.66,35.83,294010.0,28.8973,28.9539,28.8004,28.9377,294010.0
2020-07-07 14:00:00,35.83,35.87,35.74,35.82,213503.0,28.9377,28.97,28.865,28.9296,213503.0
2020-07-07 14:30:00,35.82,35.82,35.59,35.62,315708.0,28.9296,28.9296,28.7439,28.7681,315708.0
2020-07-07 15:00:00,35.63,35.66,35.53,35.6,406759.0,28.7762,28.8004,28.6954,28.7519,406759.0
2020-07-07 15:30:00,35.6,35.63,35.46,35.59,890070.0,28.7519,28.7762,28.6389,28.7439,890070.0
2020-07-08 09:30:00,35.53,35.88,35.16,35.8,723181.0,28.6954,28.9781,28.3966,28.9135,723181.0
2020-07-08 10:00:00,35.8,35.93,35.44,35.46,327443.0,28.9135,29.0185,28.6227,28.6389,327443.0
2020-07-08 10:30:00,35.45,35.55,35.21,35.23,222022.0,28.6308,28.7116,28.437,28.4531,222022.0
2020-07-08 11:00:00,35.24,35.24,34.96,35.11,387777.0,28.4612,28.4612,28.2351,28.3562,387777.0
2020-07-08 11:30:00,35.11,35.28,35.11,35.21,264821.0,28.3562,28.4935,28.3562,28.437,264821.0
2020-07-08 12:00:00,35.22,35.25,35.12,35.19,176229.0,28.445,28.4693,28.3643,28.4208,176229.0
2020-07-08 12:30:00,35.19,35.21,35.04,35.08,198140.0,28.4208,28.437,28.2997,28.332,198140.0
2020-07-08 13:00:00,35.08,35.1,34.88,34.93,169876.0,28.332,28.3481,28.1704,28.2108,169876.0
2020-07-08 13:30:00,34.92,35.02,34.9,34.96,160153.0,28.2027,28.2835,28.1866,28.2351,160153.0
2020-07-08 14:00:00,34.96,35.21,34.94,35.12,218884.0,28.2351,28.437,28.2189,28.3643,218884.0
2020-07-08 14:30:00,35.12,35.21,35.01,35.2,296502.0,28.3643,28.437,28.2754,28.4289,296502.0
2020-07-08 15:00:00,35.2,35.53,35.14,35.46,394978.0,28.4289,28.6954,28.3804,28.6389,394978.0
2020-07-08 15:30:00,35.46,35.61,35.45,35.51,764300.0,28.6389,28.76,28.6308,28.6793,764300.0
2020-07-09 09:30:00,35.31,35.53,34.75,34.79,508649.0,28.5177,28.6954,28.0654,28.0978,508649.0
2020-07-09 10:00:00,34.78,34.94,34.6,34.69,325609.0,28.0897,28.2189,27.9443,28.017,325609.0
2020-07-09 10:30:00,34.68,34.72,34.23,34.28,442139.0,28.0089,28.0412,27.6455,27.6859,442139.0
2020-07-09 11:00:00,34.27,34.36,34.01,34.26,408852.0,27.6778,27.7505,27.4678,27.6697,408852.0
2020-07-09 11:30:00,34.24,34.3,34.01,34.23,360572.0,27.6536,27.702,27.4678,27.6455,360572.0
2020-07-09 12:00:00,34.23,34.46,34.23,34.3,201445.0,27.6455,27.8312,27.6455,27.702,201445.0
2020-07-09 12:30:00,34.29,34.34,34.18,34.23,268432.0,27.6939,27.7343,27.6051,27.6455,268432.0
2020-07-09 13:00:00,34.22,34.47,34.19,34.34,201600.0,27.6374,27.8393,27.6132,27.7343,201600.0
2020-07-09 13:30:00,34.34,34.43,34.24,34.26,176490.0,27.7343,27.807,27.6536,27.6697,176490.0
2020-07-09 14:00:00,34.25,34.43,34.22,34.39,201483.0,27.6616,27.807,27.6374,27.7747,201483.0
2020-07-09 14:30:00,34.38,34.39,34.26,34.36,213216.0,27.7666,27.7747,27.6697,27.7505,213216.0
2020-07-09 15:00:00,34.35,34.4,34.19,34.2,311180.0,27.7424,27.7828,27.6132,27.6212,311180.0
2020-07-09 15:30:00,34.2,34.26,34.11,34.23,1057646.0,27.6212,27.6697,27.5486,27.6455,1057646.0
2020-07-10 09:30:00,34.42,35.24,34.25,34.93,727501.0,27.7989,28.4612,27.6616,28.2108,727501.0
2020-07-10 10:00:00,34.92,35.18,34.79,34.89,432256.0,28.2027,28.4127,28.0978,28.1785,432256.0
2020-07-10 10:30:00,34.89,35.24,34.83,35.07,297661.0,28.1785,28.4612,28.1301,28.3239,297661.0
2020-07-10 11:00:00,35.07,35.24,34.94,35.24,152688.0,28.3239,28.4612,28.2189,28.4612,152688.0
2020-07-10 11:30:00,35.24,35.27,35.11,35.19,377017.0,28.4612,28.4854,28.3562,28.4208,377017.0
2020-07-10 12:00:00,35.19,35.37,35.14,35.28,206291.0,28.4208,28.5662,28.3804,28.4935,206291.0
2020-07-10 12:30:00,35.27,35.58,35.21,35.54,218668.0,28.4854,28.7358,28.437,28.7035,218668.0
2020-07-10 13:00:00,35.54,35.55,35.4,35.47,296991.0,28.7035,28.7116,28.5904,28.6469,296991.0
2020-07-10 13:30:00,35.46,35.86,35.46,35.8,261323.0,28.6389,28.9619,28.6389,28.9135,261323.0
2020-07-10 14:00:00,35.8,35.95,35.79,35.93,239703.0,28.9135,29.0346,28.9054,29.0185,239703.0
2020-07-10 14:30:00,35.94,36.09,35.9,35.99,327361.0,29.0265,29.1477,28.9942,29.0669,327361.0
2020-07-10 15:00:00,35.98,36.21,35.81,36.2,561994.0,29.0588,29.2446,28.9215,29.2365,561994.0
2020-07-10 15:30:00,36.2,36.49,36.15,36.43,2421625.0,29.2365,29.4707,29.1961,29.4223,2421625.0
2020-07-13 09:30:00,36.75,37.08,35.93,35.93,715225.0,29.6807,29.9472,29.0185,29.0185,715225.0
2020-07-13 10:00:00,35.93,36.59,35.85,36.51,416319.0,29.0185,29.5515,28.9539,29.4869,416319.0
2020-07-13 10:30:00,36.52,36.57,36.31,36.55,351320.0,29.495,29.5354,29.3254,29.5192,351320.0
2020-07-13 11:00:00,36.55,36.57,36.29,36.53,255644.0,29.5192,29.5354,29.3092,29.503,255644.0
2020-07-13 11:30:00,36.54,36.57,36.38,36.45,263265.0,29.5111,29.5354,29.3819,29.4384,263265.0
2020-07-13 12:00:00,36.45,36.52,36.4,36.48,278289.0,29.4384,29.495,29.3981,29.4627,278289.0
2020-07-13 12:30:00,36.47,36.95,36.47,36.94,254415.0,29.4546,29.8423,29.4546,29.8342,254415.0
2020-07-13 13:00:00,36.94,37.06,36.78,36.83,367288.0,29.8342,29.9311,29.705,29.7453,367288.0
2020-07-13 13:30:00,36.83,37.16,36.81,37.07,298728.0,29.7453,30.0119,29.7292,29.9392,298728.0
2020-07-13 14:00:00,37.06,37.2,36.99,37.19,343966.0,29.9311,30.0442,29.8746,30.0361,343966.0
2020-07-13 14:30:00,37.18,37.27,37.09,37.2,409902.0,30.028,30.1007,29.9553,30.0442,409902.0
2020-07-13 15:00:00,37.2,37.22,37.03,37.03,426031.0,30.0442,30.0603,29.9069,29.9069,426031.0
2020-07-13 15:30:00,37.04,37.06,36.64,36.84,956140.0,29.9149,29.9311,29.5919,29.7534,956140.0
2020-07-14 09:30:00,36.54,37.01,35.74,36.97,807555.0,29.5111,29.8907,28.865,29.8584,807555.0
2020-07-14 10:00:00,36.98,37.02,36.53,36.74,368027.0,29.8665,29.8988,29.503,29.6726,368027.0
2020-07-14 10:30:00,36.76,37.08,36.62,36.74,310797.0,29.6888,29.9472,29.5757,29.6726,310797.0
2020-07-14 11:00:00,36.75,36.93,36.5,36.52,243663.0,29.6807,29.8261,29.4788,29.495,243663.0
2020-07-14 11:30:00,36.52,36.68,36.44,36.66,259920.0,29.495,29.6242,29.4304,29.608,259920.0
2020-07-14 12:00:00,36.66,36.69,36.38,36.39,285650.0,29.608,29.6323,29.3819,29.39,285650.0
2020-07-14 12:30:00,36.39,36.43,36.22,36.27,321614.0,29.39,29.4223,29.2527,29.2931,321614.0
2020-07-14 13:00:00,36.28,36.32,36.13,36.14,231996.0,29.3011,29.3334,29.18,29.1881,231996.0
2020-07-14 13:30:00,36.14,36.29,36.04,36.17,268181.0,29.1881,29.3092,29.1073,29.2123,268181.0
2020-07-14 14:00:00,36.18,36.31,36.07,36.11,343120.0,29.2204,29.3254,29.1315,29.1638,343120.0
2020-07-14 14:30:00,36.12,36.31,36.11,36.23,361289.0,29.1719,29.3254,29.1638,29.2608,361289.0
2020-07-14 15:00:00,36.22,36.27,36.11,36.2,583160.0,29.2527,29.2931,29.1638,29.2365,583160.0
2020-07-14 15:30:00,36.21,36.43,36.2,36.29,1483116.0,29.2446,29.4223,29.2365,29.3092,1483116.0
2020-07-15 09:30:00,38.17,38.36,37.39,37.74,1181360.0,30.8276,30.981,30.1976,30.4803,1181360.0
2020-07-15 10:00:00,37.76,37.92,37.57,37.85,577397.0,30.4964,30.6257,30.343,30.5691,577397.0
2020-07-15 10:30:00,37.85,38.11,37.73,37.84,376154.0,30.5691,30.7791,30.4722,30.5611,376154.0
2020-07-15 11:00:00,37.87,37.91,37.22,37.38,416595.0,30.5853,30.6176,30.0603,30.1895,416595.0
2020-07-15 11:30:00,37.39,37.48,37.29,37.35,275006.0,30.1976,30.2703,30.1169,30.1653,275006.0
2020-07-15 12:00:00,37.36,37.52,37.22,37.29,269936.0,30.1734,30.3026,30.0603,30.1169,269936.0
2020-07-15 12:30:00,37.28,37.29,37.13,37.16,260608.0,30.1088,30.1169,29.9876,30.0119,260608.0
2020-07-15 13:00:00,37.16,37.44,37.15,37.29,359383.0,30.0119,30.238,30.0038,30.1169,359383.0
2020-07-15 13:30:00,37.27,37.4,37.26,37.33,187759.0,30.1007,30.2057,30.0926,30.1492,187759.0
2020-07-15 14:00:00,37.33,37.46,37.11,37.23,289691.0,30.1492,30.2541,29.9715,30.0684,289691.0
2020-07-15 14:30:00,37.22,37.45,37.21,37.36,260931.0,30.0603,30.2461,30.0522,30.1734,260931.0
2020-07-15 15:00:00,37.36,37.6,37.34,37.57,378661.0,30.1734,30.3672,30.1572,30.343,378661.0
2020-07-15 15:30:00,37.57,37.81,37.56,37.64,1141010.0,30.343,30.5368,30.3349,30.3995,1141010.0
2020-07-16 09:30:00,37.17,37.56,37.02,37.39,555623.0,30.0199,30.3349,29.8988,30.1976,555623.0
2020-07-16 10:00:00,37.41,38.12,37.41,38.05,512402.0,30.2138,30.7872,30.2138,30.7307,512402.0
2020-07-16 10:30:00,38.06,38.33,37.96,38.24,280133.0,30.7387,30.9568,30.658,30.8841,280133.0
2020-07-16 11:00:00,38.23,38.47,38.23,38.38,559452.0,30.876,31.0699,30.876,30.9972,559452.0
2020-07-16 11:30:00,38.38,38.39,37.96,37.96,314500.0,30.9972,31.0053,30.658,30.658,314500.0
2020-07-16 12:00:00,37.96,37.98,37.75,37.87,288140.0,30.658,30.6741,30.4884,30.5853,288140.0
2020-07-16 12:30:00,37.88,37.88,37.62,37.7,268734.0,30.5934,30.5934,30.3834,30.448,268734.0
2020-07-16 13:00:00,37.7,37.83,37.63,37.67,193814.0,30.448,30.553,30.3914,30.4238,193814.0
2020-07-16 13:30:00,37.67,37.72,37.55,37.67,283339.0,30.4238,30.4641,30.3268,30.4238,283339.0
2020-07-16 14:00:00,37.67,37.74,37.51,37.51,254215.0,30.4238,30.4803,30.2945,30.2945,254215.0
2020-07-16 14:30:00,37.51,37.55,37.32,37.35,265945.0,30.2945,30.3268,30.1411,30.1653,265945.0
2020-07-16 15:00:00,37.37,37.62,37.3,37.62,268059.0,30.1815,30.3834,30.1249,30.3834,268059.0
2020-07-16 15:30:00,37.61,37.65,37.5,37.56,715587.0,30.3753,30.4076,30.2865,30.3349,715587.0
2020-07-17 09:30:00,37.52,37.57,37.13,37.24,574848.0,30.3026,30.343,29.9876,30.0765,574848.0
2020-07-17 10:00:00,37.22,37.31,36.75,36.76,339143.0,30.0603,30.133,29.6807,29.6888,339143.0
2020-07-17 10:30:00,36.75,36.79,36.61,36.78,266375.0,29.6807,29.713,29.5677,29.705,266375.0
2020-07-17 11:00:00,36.77,36.85,36.54,36.56,313082.0,29.6969,29.7615,29.5111,29.5273,313082.0
2020-07-17 11:30:00,36.58,36.7,36.55,36.55,325203.0,29.5434,29.6403,29.5192,29.5192,325203.0
2020-07-17 12:00:00,36.55,36.59,36.43,36.49,362064.0,29.5192,29.5515,29.4223,29.4707,362064.0
2020-07-17 12:30:00,36.5,36.51,36.33,36.36,293286.0,29.4788,29.4869,29.3415,29.3657,293286.0
2020-07-17 13:00:00,36.37,36.43,36.25,36.26,528088.0,29.3738,29.4223,29.2769,29.285,528088.0
2020-07-17 13:30:00,36.27,36.33,36.18,36.2,321443.0,29.2931,29.3415,29.2204,29.2365,321443.0
2020-07-17 14:00:00,36.2,36.21,36.09,36.14,362911.0,29.2365,29.2446,29.1477,29.1881,362911.0
2020-07-17 14:30:00,36.13,36.15,36.03,36.05,284859.0,29.18,29.1961,29.0992,29.1154,284859.0
2020-07-17 15:00:00,36.06,36.2,36.01,36.03,940603.0,29.1235,29.2365,29.0831,29.0992,940603.0
2020-07-17 15:30:00,36.03,36.32,36.02,36.02,1895005.0,29.0992,29.3334,29.0911,29.0911,1895005.0
2020-07-20 09:30:00,35.84,36.13,35.49,35.66,626571.0,28.9458,29.18,28.6631,28.8004,626571.0
2020-07-20 10:00:00,35.66,35.86,35.53,35.84,687549.0,28.8004,28.9619,28.6954,28.9458,687549.0
2020-07-20 10:30:00,35.85,35.89,35.71,35.79,305263.0,28.9539,28.9862,28.8408,28.9054,305263.0
2020-07-20 11:00:00,35.79,35.92,35.73,35.79,223437.0,28.9054,29.0104,28.8569,28.9054,223437.0
2020-07-20 11:30:00,35.79,35.84,35.68,35.69,163340.0,28.9054,28.9458,28.8166,28.8246,163340.0
2020-07-20 12:00:00,35.68,35.73,35.59,35.72,168543.0,28.8166,28.8569,28.7439,28.8489,168543.0
2020-07-20 12:30:00,35.73,35.81,35.68,35.71,173278.0,28.8569,28.9215,28.8166,28.8408,173278.0
2020-07-20 13:00:00,35.71,35.86,35.69,35.82,145552.0,28.8408,28.9619,28.8246,28.9296,145552.0
2020-07-20 13:30:00,35.82,36.0,35.81,35.98,171632.0,28.9296,29.075,28.9215,29.0588,171632.0
2020-07-20 14:00:00,35.98,35.99,35.83,35.85,166562.0,29.0588,29.0669,28.9377,28.9539,166562.0
2020-07-20 14:30:00,35.86,35.88,35.75,35.75,196743.0,28.9619,28.9781,28.8731,28.8731,196743.0
2020-07-20 15:00:00,35.75,35.8,35.65,35.76,276926.0,28.8731,28.9135,28.7923,28.8812,276926.0
2020-07-20 15:30:00,35.76,35.81,35.56,35.57,1431062.0,28.8812,28.9215,28.7196,28.7277,1431062.0
2020-07-21 09:30:00,35.82,36.67,35.77,36.34,716023.0,28.9296,29.6161,28.8892,29.3496,716023.0
2020-07-21 10:00:00,36.34,36.52,36.13,36.16,432557.0,29.3496,29.495,29.18,29.2042,432557.0
2020-07-21 10:30:00,36.16,36.4,36.08,36.38,888058.0,29.2042,29.3981,29.1396,29.3819,888058.0
2020-07-21 11:00:00,36.39,36.9,36.35,36.9,699713.0,29.39,29.8019,29.3577,29.8019,699713.0
2020-07-21 11:30:00,36.89,36.94,36.78,36.87,493172.0,29.7938,29.8342,29.705,29.7776,493172.0
2020-07-21 12:00:00,36.88,36.95,36.72,36.87,419718.0,29.7857,29.8423,29.6565,29.7776,419718.0
2020-07-21 12:30:00,36.87,36.97,36.83,36.88,322413.0,29.7776,29.8584,29.7453,29.7857,322413.0
2020-07-21 13:00:00,36.89,36.9,36.72,36.72,347426.0,29.7938,29.8019,29.6565,29.6565,347426.0
2020-07-21 13:30:00,36.73,36.79,36.69,36.73,286507.0,29.6646,29.713,29.6323,29.6646,286507.0
2020-07-21 14:00:00,36.73,36.76,36.52,36.63,373834.0,29.6646,29.6888,29.495,29.5838,373834.0
2020-07-21 14:30:00,36.63,36.76,36.62,36.71,293395.0,29.5838,29.6888,29.5757,29.6484,293395.0
2020-07-21 15:00:00,36.71,36.76,36.62,36.66,412214.0,29.6484,29.6888,29.5757,29.608,412214.0
2020-07-21 15:30:00,36.66,36.68,36.43,36.61,1563874.0,29.608,29.6242,29.4223,29.5677,1563874.0
2020-07-22 09:30:00,36.41,36.62,36.1,36.23,623781.0,29.4061,29.5757,29.1558,29.2608,623781.0
2020-07-22 10:00:00,36.23,36.42,36.03,36.37,482740.0,29.2608,29.4142,29.0992,29.3738,482740.0
2020-07-22 10:30:00,36.37,36.78,36.36,36.66,277301.0,29.3738,29.705,29.3657,29.608,277301.0
2020-07-22 11:00:00,36.66,36.68,36.38,36.39,215972.0,29.608,29.6242,29.3819,29.39,215972.0
2020-07-22 11:30:00,36.39,36.4,36.2,36.27,238873.0,29.39,29.3981,29.2365,29.2931,238873.0
2020-07-22 12:00:00,36.26,36.31,36.19,36.28,302836.0,29.285,29.3254,29.2284,29.3011,302836.0
2020-07-22 12:30:00,36.29,36.35,36.14,36.16,269165.0,29.3092,29.3577,29.1881,29.2042,269165.0
2020-07-22 13:00:00,36.16,36.22,36.03,36.12,247165.0,29.2042,29.2527,29.0992,29.1719,247165.0
2020-07-22 13:30:00,36.12,36.16,36.02,36.1,215250.0,29.1719,29.2042,29.0911,29.1558,215250.0
2020-07-22 14:00:00,36.11,36.22,36.08,36.09,191114.0,29.1638,29.2527,29.1396,29.1477,191114.0
2020-07-22 14:30:00,36.09,36.17,36.03,36.16,348394.0,29.1477,29.2123,29.0992,29.2042,348394.0
2020-07-22 15:00:00,36.16,36.3,36.13,36.21,430966.0,29.2042,29.3173,29.18,29.2446,430966.0
2020-07-22 15:30:00,36.2,36.35,36.18,36.27,1048217.0,29.2365,29.3577,29.2204,29.2931,1048217.0
2020-07-23 09:30:00,36.09,36.52,36.0,36.14,355575.0,29.1477,29.495,29.075,29.1881,355575.0
2020-07-23 10:00:00,36.15,36.33,36.15,36.24,243792.0,29.1961,29.3415,29.1961,29.2688,243792.0
2020-07-23 10:30:00,36.24,36.27,36.04,36.09,283819.0,29.2688,29.2931,29.1073,29.1477,283819.0
2020-07-23 11:00:00,36.09,36.18,36.05,36.18,292245.0,29.1477,29.2204,29.1154,29.2204,292245.0
2020-07-23 11:30:00,36.19,36.28,36.12,36.26,399150.0,29.2284,29.3011,29.1719,29.285,399150.0
2020-07-23 12:00:00,36.26,36.52,36.22,36.49,628213.0,29.285,29.495,29.2527,29.4707,628213.0
2020-07-23 12:30:00,36.48,36.91,36.45,36.64,347398.0,29.4627,29.8099,29.4384,29.5919,347398.0
2020-07-23 13:00:00,36.66,36.83,36.64,36.82,181554.0,29.608,29.7453,29.5919,29.7373,181554.0
2020-07-23 13:30:00,36.83,36.84,36.58,36.63,401140.0,29.7453,29.7534,29.5434,29.5838,401140.0
2020-07-23 14:00:00,36.62,36.73,36.47,36.5,238996.0,29.5757,29.6646,29.4546,29.4788,238996.0
2020-07-23 14:30:00,36.5,36.74,36.45,36.72,264182.0,29.4788,29.6726,29.4384,29.6565,264182.0
2020-07-23 15:00:00,36.73,36.82,36.7,36.8,237795.0,29.6646,29.7373,29.6403,29.7211,237795.0
2020-07-23 15:30:00,36.8,36.83,36.64,36.78,943137.0,29.7211,29.7453,29.5919,29.705,943137.0
2020-07-24 09:30:00,36.91,37.48,36.81,37.23,541712.0,29.8099,30.2703,29.7292,30.0684,541712.0
2020-07-24 10:00:00,37.2,37.3,37.08,37.19,538252.0,30.0442,30.1249,29.9472,30.0361,538252.0
2020-07-24 10:30:00,37.19,37.21,36.95,36.96,401151.0,30.0361,30.0522,29.8423,29.8503,401151.0
2020-07-24 11:00:00,36.97,37.12,36.79,36.86,682123.0,29.8584,29.9796,29.713,29.7696,682123.0
2020-07-24 11:30:00,36.86,36.99,36.78,36.88,590131.0,29.7696,29.8746,29.705,29.7857,590131.0
2020-07-24 12:00:00,36.88,37.07,36.88,36.98,297578.0,29.7857,29.9392,29.7857,29.8665,297578.0
2020-07-24 12:30:00,36.97,37.09,36.96,37.02,204421.0,29.8584,29.9553,29.8503,29.8988,204421.0
2020-07-24 13:00:00,37.02,37.05,36.99,37.01,196306.0,29.8988,29.923,29.8746,29.8907,196306.0
2020-07-24 13:30:00,37.01,37.04,36.88,36.95,217006.0,29.8907,29.9149,29.7857,29.8423,217006.0
2020-07-24 14:00:00,36.95,37.01,36.93,36.95,182442.0,29.8423,29.8907,29.8261,29.8423,182442.0
2020-07-24 14:30:00,36.94,37.02,36.94,36.95,128920.0,29.8342,29.8988,29.8342,29.8423,128920.0
2020-07-24 15:00:00,36.96,37.0,36.92,36.96,364009.0,29.8503,29.8826,29.818,29.8503,364009.0
2020-07-24 15:30:00,36.95,37.05,36.85,36.92,890439.0,29.8423,29.923,29.7615,29.818,890439.0
2020-07-27 09:30:00,36.6,36.62,35.59,35.93,875920.0,29.5596,29.5757,28.7439,29.0185,875920.0
2020-07-27 10:00:00,35.92,36.13,35.77,36.05,321050.0,29.0104,29.18,28.8892,29.1154,321050.0
2020-07-27 10:30:00,36.04,36.11,35.96,35.97,377069.0,29.1073,29.1638,29.0427,29.0508,377069.0
2020-07-27 11:00:00,35.97,36.1,35.92,36.09,408403.0,29.0508,29.1558,29.0104,29.1477,408403.0
2020-07-27 11:30:00,36.09,36.15,36.04,36.09,190799.0,29.1477,29.1961,29.1073,29.1477,190799.0
2020-07-27 12:00:00,36.1,36.2,36.05,36.18,214192.0,29.1558,29.2365,29.1154,29.2204,214192.0
2020-07-27 12:30:00,36.18,36.22,36.0,36.01,386181.0,29.2204,29.2527,29.075,29.0831,386181.0
2020-07-27 13:00:00,36.01,36.08,35.98,36.01,322412.0,29.0831,29.1396,29.0588,29.0831,322412.0
2020-07-27 13:30:00,36.01,36.06,35.98,36.0,213217.0,29.0831,29.1235,29.0588,29.075,213217.0
2020-07-27 14:00:00,36.0,36.01,35.88,35.94,417074.0,29.075,29.0831,28.9781,29.0265,417074.0
2020-07-27 14:30:00,35.95,36.1,35.94,36.01,333295.0,29.0346,29.1558,29.0265,29.0831,333295.0
2020-07-27 15:00:00,36.01,36.18,35.98,36.15,452872.0,29.0831,29.2204,29.0588,29.1961,452872.0
2020-07-27 15:30:00,36.15,36.22,36.12,36.17,636471.0,29.1961,29.2527,29.1719,29.2123,636471.0
2020-07-28 09:30:00,35.99,36.4,35.92,36.2,440842.0,29.0669,29.3981,29.0104,29.2365,440842.0
2020-07-28 10:00:00,36.2,36.36,36.07,36.11,634120.0,29.2365,29.3657,29.1315,29.1638,634120.0
2020-07-28 10:30:00,36.11,36.19,35.92,36.03,404110.0,29.1638,29.2284,29.0104,29.0992,404110.0
2020-07-28 11:00:00,36.03,36.27,35.98,36.23,893327.0,29.0992,29.2931,29.0588,29.2608,893327.0
2020-07-28 11:30:00,36.22,36.23,36.13,36.19,179388.0,29.2527,29.2608,29.18,29.2284,179388.0
2020-07-28 12:00:00,36.19,36.21,36.06,36.08,344696.0,29.2284,29.2446,29.1235,29.1396,344696.0
2020-07-28 12:30:00,36.09,36.13,36.04,36.13,164332.0,29.1477,29.18,29.1073,29.18,164332.0
2020-07-28 13:00:00,36.14,36.17,36.06,36.11,85823.0,29.1881,29.2123,29.1235,29.1638,85823.0
2020-07-28 13:30:00,36.1,36.16,36.06,36.15,183840.0,29.1558,29.2042,29.1235,29.1961,183840.0
2020-07-28 14:00:00,36.15,36.3,36.14,36.3,839446.0,29.1961,29.3173,29.1881,29.3173,839446.0
2020-07-28 14:30:00,36.3,36.51,36.29,36.45,285471.0,29.3173,29.4869,29.3092,29.4384,285471.0
2020-07-28 15:00:00,36.45,36.47,36.29,36.31,357445.0,29.4384,29.4546,29.3092,29.3254,357445.0
2020-07-28 15:30:00,36.31,36.38,36.26,36.32,1467652.0,29.3254,29.3819,29.285,29.3334,1467652.0
2020-07-29 09:30:00,36.31,36.38,36.01,36.23,585830.0,29.3254,29.3819,29.0831,29.2608,585830.0
2020-07-29 10:00:00,36.23,36.48,36.14,36.35,559706.0,29.2608,29.4627,29.1881,29.3577,559706.0
2020-07-29 10:30:00,36.36,36.42,36.25,36.36,314304.0,29.3657,29.4142,29.2769,29.3657,314304.0
2020-07-29 11:00:00,36.38,36.62,36.36,36.61,212595.0,29.3819,29.5757,29.3657,29.5677,212595.0
2020-07-29 11:30:00,36.6,36.77,36.6,36.77,194975.0,29.5596,29.6969,29.5596,29.6969,194975.0
2020-07-29 12:00:00,36.77,37.15,36.77,37.07,431175.0,29.6969,30.0038,29.6969,29.9392,431175.0
2020-07-29 12:30:00,37.06,37.15,37.01,37.12,160961.0,29.9311,30.0038,29.8907,29.9796,160961.0
2020-07-29 13:00:00,37.13,37.38,37.1,37.36,222446.0,29.9876,30.1895,29.9634,30.1734,222446.0
2020-07-29 13:30:00,37.36,37.39,37.22,37.38,191004.0,30.1734,30.1976,30.0603,30.1895,191004.0
2020-07-29 14:00:00,37.37,37.47,37.25,37.3,252420.0,30.1815,30.2622,30.0845,30.1249,252420.0
2020-07-29 14:30:00,37.3,37.7,37.29,37.61,500961.0,30.1249,30.448,30.1169,30.3753,500961.0
2020-07-29 15:00:00,37.61,37.82,37.52,37.77,581762.0,30.3753,30.5449,30.3026,30.5045,581762.0
2020-07-29 15:30:00,37.77,37.83,37.64,37.72,794781.0,30.5045,30.553,30.3995,30.4641,794781.0
2020-07-30 09:30:00,36.66,36.83,36.11,36.13,949947.0,29.608,29.7453,29.1638,29.18,949947.0
2020-07-30 10:00:00,36.12,36.63,36.02,36.42,547570.0,29.1719,29.5838,29.0911,29.4142,547570.0
2020-07-30 10:30:00,36.43,36.47,36.24,36.46,228842.0,29.4223,29.4546,29.2688,29.4465,228842.0
2020-07-30 11:00:00,36.46,36.75,36.43,36.53,313215.0,29.4465,29.6807,29.4223,29.503,313215.0
2020-07-30 11:30:00,36.53,36.64,36.46,36.55,249405.0,29.503,29.5919,29.4465,29.5192,249405.0
2020-07-30 12:00:00,36.56,36.68,36.47,36.54,220472.0,29.5273,29.6242,29.4546,29.5111,220472.0
2020-07-30 12:30:00,36.54,36.78,36.54,36.75,150034.0,29.5111,29.705,29.5111,29.6807,150034.0
2020-07-30 13:00:00,36.76,36.87,36.65,36.68,161448.0,29.6888,29.7776,29.6,29.6242,161448.0
2020-07-30 13:30:00,36.68,36.78,36.64,36.71,287051.0,29.6242,29.705,29.5919,29.6484,287051.0
2020-07-30 14:00:00,36.72,36.86,36.65,36.8,179170.0,29.6565,29.7696,29.6,29.7211,179170.0
2020-07-30 14:30:00,36.8,36.9,36.77,36.87,209248.0,29.7211,29.8019,29.6969,29.7776,209248.0
2020-07-30 15:00:00,36.87,37.02,36.86,36.96,329263.0,29.7776,29.8988,29.7696,29.8503,329263.0
2020-07-30 15:30:00,36.95,37.04,36.84,36.92,1288447.0,29.8423,29.9149,29.7534,29.818,1288447.0
2020-07-31 09:30:00,36.65,36.66,36.2,36.35,665790.0,29.6,29.608,29.2365,29.3577,665790.0
2020-07-31 10:00:00,36.35,36.5,36.15,36.23,498900.0,29.3577,29.4788,29.1961,29.2608,498900.0
2020-07-31 10:30:00,36.24,36.27,36.08,36.21,727110.0,29.2688,29.2931,29.1396,29.2446,727110.0
2020-07-31 11:00:00,36.2,36.43,36.17,36.4,324200.0,29.2365,29.4223,29.2123,29.3981,324200.0
2020-07-31 11:30:00,36.4,36.42,36.17,36.19,276249.0,29.3981,29.4142,29.2123,29.2284,276249.0
2020-07-31 12:00:00,36.18,36.31,36.1,36.3,305933.0,29.2204,29.3254,29.1558,29.3173,305933.0
2020-07-31 12:30:00,36.3,36.37,36.11,36.23,544901.0,29.3173,29.3738,29.1638,29.2608,544901.0
2020-07-31 13:00:00,36.24,36.3,36.18,36.27,248819.0,29.2688,29.3173,29.2204,29.2931,248819.0
2020-07-31 13:30:00,36.27,36.43,36.26,36.43,232452.0,29.2931,29.4223,29.285,29.4223,232452.0
2020-07-31 14:00:00,36.43,36.5,36.33,36.4,223934.0,29.4223,29.4788,29.3415,29.3981,223934.0
2020-07-31 14:30:00,36.4,36.49,36.38,36.49,281771.0,29.3981,29.4707,29.3819,29.4707,281771.0
2020-07-31 15:00:00,36.5,36.53,36.3,36.41,235407.0,29.4788,29.503,29.3173,29.4061,235407.0
2020-07-31 15:30:00,36.42,36.87,36.41,36.84,1057767.0,29.4142,29.7776,29.4061,29.7534,1057767.0
2020-08-03 09:30:00,36.79,36.86,36.37,36.67,440141.0,29.713,29.7696,29.3738,29.6161,440141.0
2020-08-03 10:00:00,36.66,37.09,36.66,36.94,397464.0,29.608,29.9553,29.608,29.8342,397464.0
2020-08-03 10:30:00,36.94,37.0,36.77,36.87,193039.0,29.8342,29.8826,29.6969,29.7776,193039.0
2020-08-03 11:00:00,36.86,36.98,36.8,36.94,186450.0,29.7696,29.8665,29.7211,29.8342,186450.0
2020-08-03 11:30:00,36.94,37.06,36.86,36.91,178605.0,29.8342,29.9311,29.7696,29.8099,178605.0
2020-08-03 12:00:00,36.9,37.02,36.83,36.83,193109.0,29.8019,29.8988,29.7453,29.7453,193109.0
2020-08-03 12:30:00,36.84,37.0,36.8,36.9,154070.0,29.7534,29.8826,29.7211,29.8019,154070.0
2020-08-03 13:00:00,36.9,36.94,36.78,36.92,152241.0,29.8019,29.8342,29.705,29.818,152241.0
2020-08-03 13:30:00,36.92,36.99,36.9,36.93,114411.0,29.818,29.8746,29.8019,29.8261,114411.0
2020-08-03 14:00:00,36.94,36.96,36.88,36.93,108293.0,29.8342,29.8503,29.7857,29.8261,108293.0
2020-08-03 14:30:00,36.92,36.93,36.85,36.9,135831.0,29.818,29.8261,29.7615,29.8019,135831.0
2020-08-03 15:00:00,36.91,36.91,36.8,36.82,210202.0,29.8099,29.8099,29.7211,29.7373,210202.0
2020-08-03 15:30:00,36.82,36.93,36.7,36.81,1029580.0,29.7373,29.8261,29.6403,29.7292,1029580.0
2020-08-04 09:30:00,36.63,36.75,36.38,36.43,339129.0,29.5838,29.6807,29.3819,29.4223,339129.0
2020-08-04 10:00:00,36.42,36.6,36.38,36.42,213179.0,29.4142,29.5596,29.3819,29.4142,213179.0
2020-08-04 10:30:00,36.41,36.51,36.32,36.5,272430.0,29.4061,29.4869,29.3334,29.4788,272430.0
2020-08-04 11:00:00,36.5,36.53,36.38,36.46,201893.0,29.4788,29.503,29.3819,29.4465,201893.0
2020-08-04 11:30:00,36.44,36.45,36.32,36.33,169904.0,29.4304,29.4384,29.3334,29.3415,169904.0
2020-08-04 12:00:00,36.31,36.33,36.23,36.25,177055.0,29.3254,29.3415,29.2608,29.2769,177055.0
2020-08-04 12:30:00,36.24,36.29,36.2,36.25,190904.0,29.2688,29.3092,29.2365,29.2769,190904.0
2020-08-04 13:00:00,36.25,36.33,36.21,36.31,156446.0,29.2769,29.3415,29.2446,29.3254,156446.0
2020-08-04 13:30:00,36.31,36.33,36.25,36.26,123037.0,29.3254,29.3415,29.2769,29.285,123037.0
2020-08-04 14:00:00,36.26,36.31,36.19,36.21,190868.0,29.285,29.3254,29.2284,29.2446,190868.0
2020-08-04 14:30:00,36.21,36.31,36.17,36.31,146587.0,29.2446,29.3254,29.2123,29.3254,146587.0
2020-08-04 15:00:00,36.3,36.33,36.21,36.22,165104.0,29.3173,29.3415,29.2446,29.2527,165104.0
2020-08-04 15:30:00,36.22,36.24,36.15,36.23,528780.0,29.2527,29.2688,29.1961,29.2608,528780.0
2020-08-05 09:30:00,36.5,36.95,36.48,36.59,420324.0,29.4788,29.8423,29.4627,29.5515,420324.0
2020-08-05 10:00:00,36.59,36.76,36.54,36.6,262451.0,29.5515,29.6888,29.5111,29.5596,262451.0
2020-08-05 10:30:00,36.59,36.66,36.48,36.59,474102.0,29.5515,29.608,29.4627,29.5515,474102.0
2020-08-05 11:00:00,36.6,36.67,36.57,36.63,296482.0,29.5596,29.6161,29.5354,29.5838,296482.0
2020-08-05 11:30:00,36.63,36.68,36.57,36.64,234346.0,29.5838,29.6242,29.5354,29.5919,234346.0
2020-08-05 12:00:00,36.63,36.7,36.59,36.66,162438.0,29.5838,29.6403,29.5515,29.608,162438.0
2020-08-05 12:30:00,36.66,36.69,36.62,36.66,89252.0,29.608,29.6323,29.5757,29.608,89252.0
2020-08-05 13:00:00,36.66,36.69,36.56,36.68,98769.0,29.608,29.6323,29.5273,29.6242,98769.0
2020-08-05 13:30:00,36.68,36.71,36.62,36.65,151627.0,29.6242,29.6484,29.5757,29.6,151627.0
2020-08-05 14:00:00,36.66,36.75,36.65,36.72,199296.0,29.608,29.6807,29.6,29.6565,199296.0
2020-08-05 14:30:00,36.72,36.78,36.66,36.66,139591.0,29.6565,29.705,29.608,29.608,139591.0
2020-08-05 15:00:00,36.67,36.79,36.67,36.73,190798.0,29.6161,29.713,29.6161,29.6646,190798.0
2020-08-05 15:30:00,36.73,36.89,36.67,36.86,687589.0,29.6646,29.7938,29.6161,29.7696,687589.0
2020-08-06 09:30:00,36.64,37.0,36.58,36.96,310104.0,29.5919,29.8826,29.5434,29.8503,310104.0
2020-08-06 10:00:00,36.95,37.15,36.91,37.12,234729.0,29.8423,30.0038,29.8099,29.9796,234729.0
2020-08-06 10:30:00,37.12,37.15,36.82,36.88,195364.0,29.9796,30.0038,29.7373,29.7857,195364.0
2020-08-06 11:00:00,36.88,36.9,36.75,36.8,119637.0,29.7857,29.8019,29.6807,29.7211,119637.0
2020-08-06 11:30:00,36.78,36.8,36.65,36.74,180660.0,29.705,29.7211,29.6,29.6726,180660.0
2020-08-06 12:00:00,36.74,36.76,36.61,36.63,131592.0,29.6726,29.6888,29.5677,29.5838,131592.0
2020-08-06 12:30:00,36.64,36.67,36.54,36.59,106770.0,29.5919,29.6161,29.5111,29.5515,106770.0
2020-08-06 13:00:00,36.59,36.64,36.57,36.63,95904.0,29.5515,29.5919,29.5354,29.5838,95904.0
2020-08-06 13:30:00,36.63,36.66,36.57,36.6,72681.0,29.5838,29.608,29.5354,29.5596,72681.0
2020-08-06 14:00:00,36.6,36.77,36.59,36.76,82998.0,29.5596,29.6969,29.5515,29.6888,82998.0
2020-08-06 14:30:00,36.76,36.83,36.73,36.78,93715.0,29.6888,29.7453,29.6646,29.705,93715.0
2020-08-06 15:00:00,36.79,36.8,36.69,36.72,141043.0,29.713,29.7211,29.6323,29.6565,141043.0
2020-08-06 15:30:00,36.72,36.82,36.69,36.78,571333.0,29.6565,29.7373,29.6323,29.705,571333.0
2020-08-07 09:30:00,36.36,36.45,36.1,36.35,643378.0,29.3657,29.4384,29.1558,29.3577,643378.0
2020-08-07 10:00:00,36.35,36.49,36.1,36.3,557021.0,29.3577,29.4707,29.1558,29.3173,557021.0
2020-08-07 10:30:00,36.29,36.4,36.29,36.32,478372.0,29.3092,29.3981,29.3092,29.3334,478372.0
2020-08-07 11:00:00,36.33,36.51,36.32,36.48,300910.0,29.3415,29.4869,29.3334,29.4627,300910.0
2020-08-07 11:30:00,36.48,36.52,36.4,36.47,271230.0,29.4627,29.495,29.3981,29.4546,271230.0
2020-08-07 12:00:00,36.46,36.76,36.44,36.76,388759.0,29.4465,29.6888,29.4304,29.6888,388759.0
2020-08-07 12:30:00,36.75,37.0,36.7,36.97,411771.0,29.6807,29.8826,29.6403,29.8584,411771.0
2020-08-07 13:00:00,36.97,37.35,36.89,37.35,425265.0,29.8584,30.1653,29.7938,30.1653,425265.0
2020-08-07 13:30:00,37.34,37.44,37.22,37.26,415395.0,30.1572,30.238,30.0603,30.0926,415395.0
2020-08-07 14:00:00,37.27,37.29,37.11,37.27,342392.0,30.1007,30.1169,29.9715,30.1007,342392.0
2020-08-07 14:30:00,37.26,37.27,37.17,37.24,358536.0,30.0926,30.1007,30.0199,30.0765,358536.0
2020-08-07 15:00:00,37.23,37.31,37.14,37.18,473348.0,30.0684,30.133,29.9957,30.028,473348.0
2020-08-07 15:30:00,37.19,37.47,37.12,37.46,1130916.0,30.0361,30.2622,29.9796,30.2541,1130916.0
2020-08-10 09:30:00,37.73,37.85,37.38,37.79,539699.0,30.4722,30.5691,30.1895,30.5207,539699.0
2020-08-10 10:00:00,37.79,37.97,37.71,37.88,320294.0,30.5207,30.666,30.4561,30.5934,320294.0
2020-08-10 10:30:00,37.88,37.99,37.72,37.75,369314.0,30.5934,30.6822,30.4641,30.4884,369314.0
2020-08-10 11:00:00,37.75,37.87,37.69,37.76,279282.0,30.4884,30.5853,30.4399,30.4964,279282.0
2020-08-10 11:30:00,37.76,37.86,37.7,37.76,309505.0,30.4964,30.5772,30.448,30.4964,309505.0
2020-08-10 12:00:00,37.76,37.79,37.5,37.54,320611.0,30.4964,30.5207,30.2865,30.3188,320611.0
2020-08-10 12:30:00,37.55,37.57,37.38,37.43,309633.0,30.3268,30.343,30.1895,30.2299,309633.0
2020-08-10 13:00:00,37.44,37.48,37.25,37.27,203321.0,30.238,30.2703,30.0845,30.1007,203321.0
2020-08-10 13:30:00,37.27,37.49,37.27,37.41,279813.0,30.1007,30.2784,30.1007,30.2138,279813.0
2020-08-10 14:00:00,37.41,37.44,37.26,37.29,324254.0,30.2138,30.238,30.0926,30.1169,324254.0
2020-08-10 14:30:00,37.28,37.35,37.24,37.25,323959.0,30.1088,30.1653,30.0765,30.0845,323959.0
2020-08-10 15:00:00,37.24,37.43,37.24,37.39,349996.0,30.0765,30.2299,30.0765,30.1976,349996.0
2020-08-10 15:30:00,37.39,37.51,37.37,37.47,1008060.0,30.1976,30.2945,30.1815,30.2622,1008060.0
2020-08-11 09:30:00,38.44,39.21,38.33,38.89,889583.0,31.0456,31.6675,30.9568,31.4091,889583.0
2020-08-11 10:00:00,38.9,39.19,38.87,39.09,404512.0,31.4171,31.6514,31.3929,31.5706,404512.0
2020-08-11 10:30:00,39.08,39.35,38.97,39.0,432206.0,31.5625,31.7806,31.4737,31.4979,432206.0
2020-08-11 11:00:00,38.99,39.01,38.6,38.61,280783.0,31.4898,31.506,31.1749,31.1829,280783.0
2020-08-11 11:30:00,38.6,38.81,38.59,38.73,202257.0,31.1749,31.3445,31.1668,31.2799,202257.0
2020-08-11 12:00:00,38.73,38.78,38.66,38.76,236010.0,31.2799,31.3202,31.2233,31.3041,236010.0
2020-08-11 12:30:00,38.77,38.82,38.62,38.81,234124.0,31.3122,31.3525,31.191,31.3445,234124.0
2020-08-11 13:00:00,38.8,38.97,38.77,38.93,208229.0,31.3364,31.4737,31.3122,31.4414,208229.0
2020-08-11 13:30:00,38.94,39.02,38.92,38.98,305448.0,31.4495,31.5141,31.4333,31.4818,305448.0
2020-08-11 14:00:00,38.98,39.02,38.88,38.9,209493.0,31.4818,31.5141,31.401,31.4171,209493.0
2020-08-11 14:30:00,38.9,38.92,38.7,38.79,271598.0,31.4171,31.4333,31.2556,31.3283,271598.0
2020-08-11 15:00:00,38.79,38.79,38.26,38.48,458657.0,31.3283,31.3283,30.9003,31.0779,458657.0
2020-08-11 15:30:00,38.47,38.51,38.06,38.27,928824.0,31.0699,31.1022,30.7387,30.9083,928824.0
2020-08-12 09:30:00,39.11,39.16,38.58,38.6,633209.0,31.5868,31.6271,31.1587,31.1749,633209.0
2020-08-12 10:00:00,38.59,38.82,38.48,38.58,251919.0,31.1668,31.3525,31.0779,31.1587,251919.0
2020-08-12 10:30:00,38.58,38.64,38.23,38.23,217193.0,31.1587,31.2072,30.876,30.876,217193.0
2020-08-12 11:00:00,38.21,38.38,38.06,38.1,186685.0,30.8599,30.9972,30.7387,30.771,186685.0
2020-08-12 11:30:00,38.11,38.21,37.86,37.93,206737.0,30.7791,30.8599,30.5772,30.6337,206737.0
2020-08-12 12:00:00,37.93,37.97,37.79,37.82,170169.0,30.6337,30.666,30.5207,30.5449,170169.0
2020-08-12 12:30:00,37.82,37.91,37.63,37.64,138972.0,30.5449,30.6176,30.3914,30.3995,138972.0
2020-08-12 13:00:00,37.63,37.66,37.39,37.65,161513.0,30.3914,30.4157,30.1976,30.4076,161513.0
2020-08-12 13:30:00,37.66,37.72,37.59,37.69,207018.0,30.4157,30.4641,30.3591,30.4399,207018.0
2020-08-12 14:00:00,37.69,37.75,37.55,37.73,153143.0,30.4399,30.4884,30.3268,30.4722,153143.0
2020-08-12 14:30:00,37.74,37.88,37.73,37.85,396229.0,30.4803,30.5934,30.4722,30.5691,396229.0
2020-08-12 15:00:00,37.85,37.87,37.73,37.8,237293.0,30.5691,30.5853,30.4722,30.5287,237293.0
2020-08-12 15:30:00,37.8,37.92,37.71,37.8,527491.0,30.5287,30.6257,30.4561,30.5287,527491.0
2020-08-13 09:30:00,37.45,37.8,37.07,37.58,503550.0,30.2461,30.5287,29.9392,30.3511,503550.0
2020-08-13 10:00:00,37.59,37.69,37.46,37.46,198131.0,30.3591,30.4399,30.2541,30.2541,198131.0
2020-08-13 10:30:00,37.46,37.54,37.31,37.41,257639.0,30.2541,30.3188,30.133,30.2138,257639.0
2020-08-13 11:00:00,37.39,37.4,37.26,37.29,172260.0,30.1976,30.2057,30.0926,30.1169,172260.0
2020-08-13 11:30:00,37.29,37.3,37.17,37.23,120229.0,30.1169,30.1249,30.0199,30.0684,120229.0
2020-08-13 12:00:00,37.25,37.31,37.21,37.22,95297.0,30.0845,30.133,30.0522,30.0603,95297.0
2020-08-13 12:30:00,37.22,37.22,37.12,37.12,163299.0,30.0603,30.0603,29.9796,29.9796,163299.0
2020-08-13 13:00:00,37.12,37.49,37.11,37.49,154551.0,29.9796,30.2784,29.9715,30.2784,154551.0
2020-08-13 13:30:00,37.5,37.5,37.34,37.37,172846.0,30.2865,30.2865,30.1572,30.1815,172846.0
2020-08-13 14:00:00,37.36,37.49,37.35,37.41,147400.0,30.1734,30.2784,30.1653,30.2138,147400.0
2020-08-13 14:30:00,37.41,37.42,37.21,37.24,245753.0,30.2138,30.2218,30.0522,30.0765,245753.0
2020-08-13 15:00:00,37.25,37.52,37.19,37.5,331245.0,30.0845,30.3026,30.0361,30.2865,331245.0
2020-08-13 15:30:00,37.5,37.5,37.34,37.37,580627.0,30.2865,30.2865,30.1572,30.1815,580627.0
2020-08-14 09:30:00,37.01,37.37,36.86,37.23,408394.0,29.8907,30.1815,29.7696,30.0684,408394.0
2020-08-14 10:00:00,37.23,37.82,37.21,37.81,343141.0,30.0684,30.5449,30.0522,30.5368,343141.0
2020-08-14 10:30:00,37.8,37.87,37.66,37.82,205358.0,30.5287,30.5853,30.4157,30.5449,205358.0
2020-08-14 11:00:00,37.81,37.9,37.71,37.79,134681.0,30.5368,30.6095,30.4561,30.5207,134681.0
2020-08-14 11:30:00,37.8,37.96,37.73,37.95,160176.0,30.5287,30.658,30.4722,30.6499,160176.0
2020-08-14 12:00:00,37.95,37.96,37.8,37.84,152783.0,30.6499,30.658,30.5287,30.5611,152783.0
2020-08-14 12:30:00,37.84,37.87,37.71,37.72,124834.0,30.5611,30.5853,30.4561,30.4641,124834.0
2020-08-14 13:00:00,37.72,37.83,37.69,37.73,123355.0,30.4641,30.553,30.4399,30.4722,123355.0
2020-08-14 13:30:00,37.74,37.96,37.71,37.9,183089.0,30.4803,30.658,30.4561,30.6095,183089.0
2020-08-14 14:00:00,37.89,37.93,37.84,37.85,104872.0,30.6014,30.6337,30.5611,30.5691,104872.0
2020-08-14 14:30:00,37.84,37.87,37.69,37.69,103088.0,30.5611,30.5853,30.4399,30.4399,103088.0
2020-08-14 15:00:00,37.7,37.72,37.62,37.7,167326.0,30.448,30.4641,30.3834,30.448,167326.0
2020-08-14 15:30:00,37.7,37.79,37.6,37.78,685645.0,30.448,30.5207,30.3672,30.5126,685645.0
2020-08-17 09:30:00,37.57,37.62,37.06,37.18,696095.0,30.343,30.3834,29.9311,30.028,696095.0
2020-08-17 10:00:00,37.2,37.41,37.1,37.3,293181.0,30.0442,30.2138,29.9634,30.1249,293181.0
2020-08-17 10:30:00,37.3,37.32,37.18,37.22,245262.0,30.1249,30.1411,30.028,30.0603,245262.0
2020-08-17 11:00:00,37.23,37.25,37.05,37.07,223938.0,30.0684,30.0845,29.923,29.9392,223938.0
2020-08-17 11:30:00,37.06,37.2,37.01,37.2,245568.0,29.9311,30.0442,29.8907,30.0442,245568.0
2020-08-17 12:00:00,37.19,37.28,37.17,37.19,323205.0,30.0361,30.1088,30.0199,30.0361,323205.0
2020-08-17 12:30:00,37.19,37.23,37.08,37.08,253287.0,30.0361,30.0684,29.9472,29.9472,253287.0
2020-08-17 13:00:00,37.07,37.08,36.94,36.98,178087.0,29.9392,29.9472,29.8342,29.8665,178087.0
2020-08-17 13:30:00,36.98,37.01,36.93,36.94,160252.0,29.8665,29.8907,29.8261,29.8342,160252.0
2020-08-17 14:00:00,36.94,36.97,36.84,36.95,163483.0,29.8342,29.8584,29.7534,29.8423,163483.0
2020-08-17 14:30:00,36.95,37.03,36.94,36.97,152235.0,29.8423,29.9069,29.8342,29.8584,152235.0
2020-08-17 15:00:00,36.95,36.97,36.87,36.92,244302.0,29.8423,29.8584,29.7776,29.818,244302.0
2020-08-17 15:30:00,36.93,37.04,36.92,36.92,741621.0,29.8261,29.9149,29.818,29.818,741621.0
2020-08-18 09:30:00,36.9,37.03,36.78,36.81,439352.0,29.8019,29.9069,29.705,29.7292,439352.0
2020-08-18 10:00:00,36.8,36.89,36.62,36.65,192839.0,29.7211,29.7938,29.5757,29.6,192839.0
2020-08-18 10:30:00,36.65,36.72,36.51,36.57,200874.0,29.6,29.6565,29.4869,29.5354,200874.0
2020-08-18 11:00:00,36.57,36.75,36.52,36.72,156425.0,29.5354,29.6807,29.495,29.6565,156425.0
2020-08-18 11:30:00,36.73,36.78,36.66,36.7,128783.0,29.6646,29.705,29.608,29.6403,128783.0
2020-08-18 12:00:00,36.7,36.73,36.54,36.59,144262.0,29.6403,29.6646,29.5111,29.5515,144262.0
2020-08-18 12:30:00,36.6,36.6,36.4,36.41,211708.0,29.5596,29.5596,29.3981,29.4061,211708.0
2020-08-18 13:00:00,36.42,36.47,36.41,36.43,110114.0,29.4142,29.4546,29.4061,29.4223,110114.0
2020-08-18 13:30:00,36.43,36.59,36.42,36.53,204264.0,29.4223,29.5515,29.4142,29.503,204264.0
2020-08-18 14:00:00,36.54,36.55,36.4,36.42,165946.0,29.5111,29.5192,29.3981,29.4142,165946.0
2020-08-18 14:30:00,36.43,36.43,36.31,36.32,161399.0,29.4223,29.4223,29.3254,29.3334,161399.0
2020-08-18 15:00:00,36.32,36.45,36.28,36.42,345126.0,29.3334,29.4384,29.3011,29.4142,345126.0
2020-08-18 15:30:00,36.43,36.48,36.27,36.33,683711.0,29.4223,29.4627,29.2931,29.3415,683711.0
2020-08-19 09:30:00,36.34,36.9,36.14,36.72,526626.0,29.3496,29.8019,29.1881,29.6565,526626.0
2020-08-19 10:00:00,36.68,36.75,36.31,36.48,284937.0,29.6242,29.6807,29.3254,29.4627,284937.0
2020-08-19 10:30:00,36.48,36.63,36.41,36.53,150284.0,29.4627,29.5838,29.4061,29.503,150284.0
2020-08-19 11:00:00,36.51,36.57,36.4,36.56,145680.0,29.4869,29.5354,29.3981,29.5273,145680.0
2020-08-19 11:30:00,36.54,36.62,36.5,36.52,126022.0,29.5111,29.5757,29.4788,29.495,126022.0
2020-08-19 12:00:00,36.52,36.52,36.41,36.45,120521.0,29.495,29.495,29.4061,29.4384,120521.0
2020-08-19 12:30:00,36.46,36.47,36.25,36.28,117488.0,29.4465,29.4546,29.2769,29.3011,117488.0
2020-08-19 13:00:00,36.27,36.37,36.25,36.27,116875.0,29.2931,29.3738,29.2769,29.2931,116875.0
2020-08-19 13:30:00,36.28,36.3,36.18,36.28,145483.0,29.3011,29.3173,29.2204,29.3011,145483.0
2020-08-19 14:00:00,36.29,36.59,36.26,36.45,311552.0,29.3092,29.5515,29.285,29.4384,311552.0
2020-08-19 14:30:00,36.46,36.49,36.33,36.38,153214.0,29.4465,29.4707,29.3415,29.3819,153214.0
2020-08-19 15:00:00,36.38,36.47,36.24,36.25,244899.0,29.3819,29.4546,29.2688,29.2769,244899.0
2020-08-19 15:30:00,36.25,36.27,36.04,36.16,595961.0,29.2769,29.2931,29.1073,29.2042,595961.0
2020-08-20 09:30:00,35.74,35.92,35.58,35.62,421251.0,28.865,29.0104,28.7358,28.7681,421251.0
2020-08-20 10:00:00,35.61,35.94,35.58,35.76,236142.0,28.76,29.0265,28.7358,28.8812,236142.0
2020-08-20 10:30:00,35.77,35.78,35.35,35.37,314481.0,28.8892,28.8973,28.55,28.5662,314481.0
2020-08-20 11:00:00,35.36,35.51,35.36,35.48,177722.0,28.5581,28.6793,28.5581,28.655,177722.0
2020-08-20 11:30:00,35.47,35.65,35.44,35.63,217355.0,28.6469,28.7923,28.6227,28.7762,217355.0
2020-08-20 12:00:00,35.62,35.7,35.58,35.68,183830.0,28.7681,28.8327,28.7358,28.8166,183830.0
2020-08-20 12:30:00,35.67,35.8,35.65,35.73,217142.0,28.8085,28.9135,28.7923,28.8569,217142.0
2020-08-20 13:00:00,35.73,35.82,35.66,35.67,197944.0,28.8569,28.9296,28.8004,28.8085,197944.0
2020-08-20 13:30:00,35.68,35.76,35.59,35.62,165947.0,28.8166,28.8812,28.7439,28.7681,165947.0
2020-08-20 14:00:00,35.63,35.75,35.59,35.68,290255.0,28.7762,28.8731,28.7439,28.8166,290255.0
2020-08-20 14:30:00,35.68,35.74,35.65,35.66,192619.0,28.8166,28.865,28.7923,28.8004,192619.0
2020-08-20 15:00:00,35.66,35.72,35.59,35.6,220437.0,28.8004,28.8489,28.7439,28.7519,220437.0
2020-08-20 15:30:00,35.59,35.64,35.53,35.62,579004.0,28.7439,28.7842,28.6954,28.7681,579004.0
2020-08-21 09:30:00,35.6,35.73,35.38,35.57,748886.0,28.7519,28.8569,28.5743,28.7277,748886.0
2020-08-21 10:00:00,35.58,35.62,35.37,35.4,324538.0,28.7358,28.7681,28.5662,28.5904,324538.0
2020-08-21 10:30:00,35.39,35.42,35.23,35.26,463471.0,28.5823,28.6066,28.4531,28.4773,463471.0
2020-08-21 11:00:00,35.27,35.35,35.17,35.18,651433.0,28.4854,28.55,28.4047,28.4127,651433.0
2020-08-21 11:30:00,35.19,35.26,35.16,35.21,372603.0,28.4208,28.4773,28.3966,28.437,372603.0
2020-08-21 12:00:00,35.2,35.3,35.15,35.16,242084.0,28.4289,28.5096,28.3885,28.3966,242084.0
2020-08-21 12:30:00,35.16,35.19,35.05,35.06,201485.0,28.3966,28.4208,28.3077,28.3158,201485.0
2020-08-21 13:00:00,35.06,35.19,35.03,35.15,173974.0,28.3158,28.4208,28.2916,28.3885,173974.0
2020-08-21 13:30:00,35.15,35.27,35.13,35.22,183115.0,28.3885,28.4854,28.3724,28.445,183115.0
2020-08-21 14:00:00,35.23,35.26,35.16,35.22,196466.0,28.4531,28.4773,28.3966,28.445,196466.0
2020-08-21 14:30:00,35.23,35.29,35.2,35.22,201988.0,28.4531,28.5016,28.4289,28.445,201988.0
2020-08-21 15:00:00,35.22,35.25,35.17,35.19,197620.0,28.445,28.4693,28.4047,28.4208,197620.0
2020-08-21 15:30:00,35.19,35.24,35.1,35.2,812490.0,28.4208,28.4612,28.3481,28.4289,812490.0
2020-08-24 09:30:00,35.4,35.79,35.32,35.66,537137.0,28.5904,28.9054,28.5258,28.8004,537137.0
2020-08-24 10:00:00,35.66,35.99,35.64,35.91,356508.0,28.8004,29.0669,28.7842,29.0023,356508.0
2020-08-24 10:30:00,35.93,36.22,35.92,36.2,301265.0,29.0185,29.2527,29.0104,29.2365,301265.0
2020-08-24 11:00:00,36.19,36.22,35.97,36.2,232761.0,29.2284,29.2527,29.0508,29.2365,232761.0
2020-08-24 11:30:00,36.19,36.27,36.05,36.06,164990.0,29.2284,29.2931,29.1154,29.1235,164990.0
2020-08-24 12:00:00,36.06,36.17,36.01,36.14,226284.0,29.1235,29.2123,29.0831,29.1881,226284.0
2020-08-24 12:30:00,36.13,36.25,36.07,36.2,190828.0,29.18,29.2769,29.1315,29.2365,190828.0
2020-08-24 13:00:00,36.21,36.25,36.11,36.24,115607.0,29.2446,29.2769,29.1638,29.2688,115607.0
2020-08-24 13:30:00,36.24,36.31,36.21,36.25,150689.0,29.2688,29.3254,29.2446,29.2769,150689.0
2020-08-24 14:00:00,36.25,36.47,36.21,36.47,164110.0,29.2769,29.4546,29.2446,29.4546,164110.0
2020-08-24 14:30:00,36.46,36.59,36.39,36.58,375842.0,29.4465,29.5515,29.39,29.5434,375842.0
2020-08-24 15:00:00,36.58,36.65,36.47,36.52,270526.0,29.5434,29.6,29.4546,29.495,270526.0
2020-08-24 15:30:00,36.52,36.76,36.49,36.75,720089.0,29.495,29.6888,29.4707,29.6807,720089.0
2020-08-25 09:30:00,37.12,37.41,36.64,36.86,712902.0,29.9796,30.2138,29.5919,29.7696,712902.0
2020-08-25 10:00:00,36.87,36.92,36.64,36.71,292084.0,29.7776,29.818,29.5919,29.6484,292084.0
2020-08-25 10:30:00,36.7,36.71,36.53,36.6,227996.0,29.6403,29.6484,29.503,29.5596,227996.0
2020-08-25 11:00:00,36.59,36.65,36.45,36.61,226545.0,29.5515,29.6,29.4384,29.5677,226545.0
2020-08-25 11:30:00,36.62,36.7,36.47,36.47,125330.0,29.5757,29.6403,29.4546,29.4546,125330.0
2020-08-25 12:00:00,36.48,36.58,36.4,36.57,192897.0,29.4627,29.5434,29.3981,29.5354,192897.0
2020-08-25 12:30:00,36.57,36.65,36.53,36.59,95743.0,29.5354,29.6,29.503,29.5515,95743.0
2020-08-25 13:00:00,36.6,36.75,36.56,36.73,73849.0,29.5596,29.6807,29.5273,29.6646,73849.0
2020-08-25 13:30:00,36.73,36.83,36.71,36.73,155358.0,29.6646,29.7453,29.6484,29.6646,155358.0
2020-08-25 14:00:00,36.73,36.79,36.63,36.73,272875.0,29.6646,29.713,29.5838,29.6646,272875.0
2020-08-25 14:30:00,36.74,36.75,36.65,36.66,177929.0,29.6726,29.6807,29.6,29.608,177929.0
2020-08-25 15:00:00,36.66,36.71,36.62,36.67,271370.0,29.608,29.6484,29.5757,29.6161,271370.0
2020-08-25 15:30:00,36.67,36.7,36.59,36.61,793030.0,29.6161,29.6403,29.5515,29.5677,793030.0
2020-08-26 09:30:00,36.47,36.55,36.19,36.52,433805.0,29.4546,29.5192,29.2284,29.495,433805.0
2020-08-26 10:00:00,36.51,36.68,36.27,36.36,364896.0,29.4869,29.6242,29.2931,29.3657,364896.0
2020-08-26 10:30:00,36.36,36.47,36.31,36.38,309781.0,29.3657,29.4546,29.3254,29.3819,309781.0
2020-08-26 11:00:00,36.38,36.41,36.28,36.32,213237.0,29.3819,29.4061,29.3011,29.3334,213237.0
2020-08-26 11:30:00,36.32,36.35,36.19,36.3,138892.0,29.3334,29.3577,29.2284,29.3173,138892.0
2020-08-26 12:00:00,36.3,36.45,36.28,36.36,170081.0,29.3173,29.4384,29.3011,29.3657,170081.0
2020-08-26 12:30:00,36.35,36.48,36.29,36.39,283905.0,29.3577,29.4627,29.3092,29.39,283905.0
2020-08-26 13:00:00,36.39,36.4,36.25,36.28,106215.0,29.39,29.3981,29.2769,29.3011,106215.0
2020-08-26 13:30:00,36.29,36.33,36.26,36.27,147280.0,29.3092,29.3415,29.285,29.2931,147280.0
2020-08-26 14:00:00,36.27,36.4,36.26,36.36,173598.0,29.2931,29.3981,29.285,29.3657,173598.0
2020-08-26 14:30:00,36.36,36.47,36.35,36.41,160945.0,29.3657,29.4546,29.3577,29.4061,160945.0
2020-08-26 15:00:00,36.41,36.45,36.34,36.39,227466.0,29.4061,29.4384,29.3496,29.39,227466.0
2020-08-26 15:30:00,36.39,36.39,36.21,36.23,503337.0,29.39,29.39,29.2446,29.2608,503337.0
2020-08-27 09:30:00,36.22,37.2,36.19,37.18,797501.0,29.2527,30.0442,29.2284,30.028,797501.0
2020-08-27 10:00:00,37.19,37.28,36.92,36.99,701322.0,30.0361,30.1088,29.818,29.8746,701322.0
2020-08-27 10:30:00,36.99,37.07,36.79,37.05,277321.0,29.8746,29.9392,29.713,29.923,277321.0
2020-08-27 11:00:00,37.05,37.08,36.83,37.0,284627.0,29.923,29.9472,29.7453,29.8826,284627.0
2020-08-27 11:30:00,36.99,37.09,36.95,37.04,260285.0,29.8746,29.9553,29.8423,29.9149,260285.0
2020-08-27 12:00:00,37.04,37.11,37.0,37.04,207780.0,29.9149,29.9715,29.8826,29.9149,207780.0
2020-08-27 12:30:00,37.04,37.12,36.95,37.02,267307.0,29.9149,29.9796,29.8423,29.8988,267307.0
2020-08-27 13:00:00,37.01,37.19,36.93,37.08,458383.0,29.8907,30.0361,29.8261,29.9472,458383.0
2020-08-27 13:30:00,37.08,37.14,36.94,36.97,224320.0,29.9472,29.9957,29.8342,29.8584,224320.0
2020-08-27 14:00:00,36.97,37.08,36.95,36.99,136264.0,29.8584,29.9472,29.8423,29.8746,136264.0
2020-08-27 14:30:00,37.0,37.07,36.98,37.02,152461.0,29.8826,29.9392,29.8665,29.8988,152461.0
2020-08-27 15:00:00,37.02,37.16,37.01,37.13,202095.0,29.8988,30.0119,29.8907,29.9876,202095.0
2020-08-27 15:30:00,37.14,37.14,36.93,36.94,634542.0,29.9957,29.9957,29.8261,29.8342,634542.0
2020-08-28 09:30:00,37.35,37.35,36.71,36.97,400751.0,30.1653,30.1653,29.6484,29.8584,400751.0
2020-08-28 10:00:00,36.97,37.03,36.73,36.73,216213.0,29.8584,29.9069,29.6646,29.6646,216213.0
2020-08-28 10:30:00,36.71,36.93,36.67,36.88,379536.0,29.6484,29.8261,29.6161,29.7857,379536.0
2020-08-28 11:00:00,36.88,36.92,36.83,36.85,193667.0,29.7857,29.818,29.7453,29.7615,193667.0
2020-08-28 11:30:00,36.85,37.02,36.84,37.01,189415.0,29.7615,29.8988,29.7534,29.8907,189415.0
2020-08-28 12:00:00,37.01,37.12,36.97,37.07,170744.0,29.8907,29.9796,29.8584,29.9392,170744.0
2020-08-28 12:30:00,37.07,37.16,37.04,37.1,220172.0,29.9392,30.0119,29.9149,29.9634,220172.0
2020-08-28 13:00:00,37.1,37.18,36.99,37.02,191247.0,29.9634,30.028,29.8746,29.8988,191247.0
2020-08-28 13:30:00,37.02,37.04,36.94,36.97,115324.0,29.8988,29.9149,29.8342,29.8584,115324.0
2020-08-28 14:00:00,36.97,37.13,36.96,37.11,276724.0,29.8584,29.9876,29.8503,29.9715,276724.0
2020-08-28 14:30:00,37.11,37.12,37.04,37.12,203949.0,29.9715,29.9796,29.9149,29.9796,203949.0
2020-08-28 15:00:00,37.12,37.18,37.1,37.15,237648.0,29.9796,30.028,29.9634,30.0038,237648.0
2020-08-28 15:30:00,37.15,37.24,37.1,37.2,769807.0,30.0038,30.0765,29.9634,30.0442,769807.0
2020-08-31 09:30:00,36.97,37.06,36.53,36.64,339233.0,29.8584,29.9311,29.503,29.5919,339233.0
2020-08-31 10:00:00,36.64,36.72,36.56,36.65,241298.0,29.5919,29.6565,29.5273,29.6,241298.0
2020-08-31 10:30:00,36.65,36.76,36.59,36.66,160507.0,29.6,29.6888,29.5515,29.608,160507.0
2020-08-31 11:00:00,36.66,36.73,36.51,36.53,254763.0,29.608,29.6646,29.4869,29.503,254763.0
2020-08-31 11:30:00,36.53,36.65,36.51,36.61,134550.0,29.503,29.6,29.4869,29.5677,134550.0
2020-08-31 12:00:00,36.62,36.65,36.51,36.55,139890.0,29.5757,29.6,29.4869,29.5192,139890.0
2020-08-31 12:30:00,36.54,36.55,36.4,36.41,237430.0,29.5111,29.5192,29.3981,29.4061,237430.0
2020-08-31 13:00:00,36.41,36.42,36.34,36.36,150977.0,29.4061,29.4142,29.3496,29.3657,150977.0
2020-08-31 13:30:00,36.36,36.36,36.24,36.27,195019.0,29.3657,29.3657,29.2688,29.2931,195019.0
2020-08-31 14:00:00,36.27,36.4,36.26,36.33,170842.0,29.2931,29.3981,29.285,29.3415,170842.0
2020-08-31 14:30:00,36.33,36.45,36.31,36.4,200525.0,29.3415,29.4384,29.3254,29.3981,200525.0
2020-08-31 15:00:00,36.4,36.47,36.38,36.44,253664.0,29.3981,29.4546,29.3819,29.4304,253664.0
2020-08-31 15:30:00,36.45,36.53,36.39,36.39,1042363.0,29.4384,29.503,29.39,29.39,1042363.0
2020-09-01 09:30:00,36.16,36.53,35.95,36.48,569038.0,29.2042,29.503,29.0346,29.4627,569038.0
2020-09-01 10:00:00,36.48,36.74,36.47,36.74,309540.0,29.4627,29.6726,29.4546,29.6726,309540.0
2020-09-01 10:30:00,36.75,36.9,36.7,36.8,294014.0,29.6807,29.8019,29.6403,29.7211,294014.0
2020-09-01 11:00:00,36.8,36.81,36.65,36.66,244335.0,29.7211,29.7292,29.6,29.608,244335.0
2020-09-01 11:30:00,36.66,36.77,36.64,36.66,174568.0,29.608,29.6969,29.5919,29.608,174568.0
2020-09-01 12:00:00,36.66,36.67,36.48,36.48,217233.0,29.608,29.6161,29.4627,29.4627,217233.0
2020-09-01 12:30:00,36.48,36.58,36.47,36.58,261686.0,29.4627,29.5434,29.4546,29.5434,261686.0
2020-09-01 13:00:00,36.58,36.59,36.41,36.43,136449.0,29.5434,29.5515,29.4061,29.4223,136449.0
2020-09-01 13:30:00,36.43,36.43,36.26,36.3,430482.0,29.4223,29.4223,29.285,29.3173,430482.0
2020-09-01 14:00:00,36.3,36.34,36.25,36.33,399182.0,29.3173,29.3496,29.2769,29.3415,399182.0
2020-09-01 14:30:00,36.32,36.48,36.31,36.48,174445.0,29.3334,29.4627,29.3254,29.4627,174445.0
2020-09-01 15:00:00,36.48,36.54,36.42,36.53,273515.0,29.4627,29.5111,29.4142,29.503,273515.0
2020-09-01 15:30:00,36.52,36.71,36.49,36.69,1050065.0,29.495,29.6484,29.4707,29.6323,1050065.0
2020-09-02 09:30:00,36.64,37.38,36.51,37.37,773600.0,29.5919,30.1895,29.4869,30.1815,773600.0
2020-09-02 10:00:00,37.38,37.4,37.14,37.23,621305.0,30.1895,30.2057,29.9957,30.0684,621305.0
2020-09-02 10:30:00,37.24,37.36,37.1,37.21,374182.0,30.0765,30.1734,29.9634,30.0522,374182.0
2020-09-02 11:00:00,37.22,37.37,37.19,37.24,268685.0,30.0603,30.1815,30.0361,30.0765,268685.0
2020-09-02 11:30:00,37.25,37.46,37.24,37.37,445372.0,30.0845,30.2541,30.0765,30.1815,445372.0
2020-09-02 12:00:00,37.37,37.42,37.23,37.27,321659.0,30.1815,30.2218,30.0684,30.1007,321659.0
2020-09-02 12:30:00,37.27,37.28,37.15,37.16,279864.0,30.1007,30.1088,30.0038,30.0119,279864.0
2020-09-02 13:00:00,37.16,37.26,37.15,37.25,303719.0,30.0119,30.0926,30.0038,30.0845,303719.0
2020-09-02 13:30:00,37.24,37.29,37.21,37.22,270178.0,30.0765,30.1169,30.0522,30.0603,270178.0
2020-09-02 14:00:00,37.22,37.25,37.13,37.23,262073.0,30.0603,30.0845,29.9876,30.0684,262073.0
2020-09-02 14:30:00,37.22,37.46,37.2,37.45,268401.0,30.0603,30.2541,30.0442,30.2461,268401.0
2020-09-02 15:00:00,37.44,37.54,37.34,37.52,505793.0,30.238,30.3188,30.1572,30.3026,505793.0
2020-09-02 15:30:00,37.51,37.77,37.49,37.6,1498895.0,30.2945,30.5045,30.2784,30.3672,1498895.0
2020-09-03 09:30:00,37.97,38.94,37.9,38.86,946593.0,30.666,31.4495,30.6095,31.3848,946593.0
2020-09-03 10:00:00,38.85,38.9,38.27,38.32,593294.0,31.3768,31.4171,30.9083,30.9487,593294.0
2020-09-03 10:30:00,38.33,38.58,38.2,38.34,680616.0,30.9568,31.1587,30.8518,30.9649,680616.0
2020-09-03 11:00:00,38.35,38.37,37.53,37.72,886186.0,30.9729,30.9891,30.3107,30.4641,886186.0
2020-09-03 11:30:00,37.73,38.02,37.69,37.89,456243.0,30.4722,30.7064,30.4399,30.6014,456243.0
2020-09-03 12:00:00,37.89,38.03,37.83,37.87,340729.0,30.6014,30.7145,30.553,30.5853,340729.0
2020-09-03 12:30:00,37.87,37.88,37.62,37.65,383175.0,30.5853,30.5934,30.3834,30.4076,383175.0
2020-09-03 13:00:00,37.64,37.73,37.5,37.64,467802.0,30.3995,30.4722,30.2865,30.3995,467802.0
2020-09-03 13:30:00,37.63,37.64,37.44,37.52,463988.0,30.3914,30.3995,30.238,30.3026,463988.0
2020-09-03 14:00:00,37.51,37.69,37.43,37.68,316557.0,30.2945,30.4399,30.2299,30.4318,316557.0
2020-09-03 14:30:00,37.67,37.85,37.48,37.49,446404.0,30.4238,30.5691,30.2703,30.2784,446404.0
2020-09-03 15:00:00,37.49,37.62,37.41,37.44,485142.0,30.2784,30.3834,30.2138,30.238,485142.0
2020-09-03 15:30:00,37.43,37.57,37.27,37.46,1458200.0,30.2299,30.343,30.1007,30.2541,1458200.0
2020-09-04 09:30:00,38.32,38.75,37.79,38.37,803357.0,30.9487,31.296,30.5207,30.9891,803357.0
2020-09-04 10:00:00,38.38,38.69,38.18,38.27,514810.0,30.9972,31.2475,30.8356,30.9083,514810.0
2020-09-04 10:30:00,38.27,38.37,37.89,37.95,691400.0,30.9083,30.9891,30.6014,30.6499,691400.0
2020-09-04 11:00:00,37.97,38.05,37.67,37.75,464081.0,30.666,30.7307,30.4238,30.4884,464081.0
2020-09-04 11:30:00,37.75,37.89,37.54,37.75,701293.0,30.4884,30.6014,30.3188,30.4884,701293.0
2020-09-04 12:00:00,37.74,37.9,37.68,37.87,402037.0,30.4803,30.6095,30.4318,30.5853,402037.0
2020-09-04 12:30:00,37.86,38.15,37.76,38.11,297210.0,30.5772,30.8114,30.4964,30.7791,297210.0
2020-09-04 13:00:00,38.11,38.15,38.04,38.06,239110.0,30.7791,30.8114,30.7226,30.7387,239110.0
2020-09-04 13:30:00,38.07,38.12,37.91,38.11,320245.0,30.7468,30.7872,30.6176,30.7791,320245.0
2020-09-04 14:00:00,38.1,38.32,38.08,38.26,423208.0,30.771,30.9487,30.7549,30.9003,423208.0
2020-09-04 14:30:00,38.26,38.49,38.19,38.45,306601.0,30.9003,31.086,30.8437,31.0537,306601.0
2020-09-04 15:00:00,38.45,38.64,38.42,38.47,467202.0,31.0537,31.2072,31.0295,31.0699,467202.0
2020-09-04 15:30:00,38.47,38.49,38.19,38.31,1124453.0,31.0699,31.086,30.8437,30.9406,1124453.0
2020-09-08 09:30:00,37.61,37.95,36.86,37.14,1270129.0,30.3753,30.6499,29.7696,29.9957,1270129.0
2020-09-08 10:00:00,37.13,37.14,36.65,36.96,1128317.0,29.9876,29.9957,29.6,29.8503,1128317.0
2020-09-08 10:30:00,36.94,37.05,36.58,36.63,566370.0,29.8342,29.923,29.5434,29.5838,566370.0
2020-09-08 11:00:00,36.63,36.78,36.49,36.61,430307.0,29.5838,29.705,29.4707,29.5677,430307.0
2020-09-08 11:30:00,36.6,36.67,36.43,36.47,521347.0,29.5596,29.6161,29.4223,29.4546,521347.0
2020-09-08 12:00:00,36.47,36.83,36.46,36.75,276324.0,29.4546,29.7453,29.4465,29.6807,276324.0
2020-09-08 12:30:00,36.75,36.85,36.71,36.8,188216.0,29.6807,29.7615,29.6484,29.7211,188216.0
2020-09-08 13:00:00,36.8,37.06,36.77,37.04,251949.0,29.7211,29.9311,29.6969,29.9149,251949.0
2020-09-08 13:30:00,37.03,37.05,36.93,36.96,276688.0,29.9069,29.923,29.8261,29.8503,276688.0
2020-09-08 14:00:00,36.97,37.05,36.84,36.88,268134.0,29.8584,29.923,29.7534,29.7857,268134.0
2020-09-08 14:30:00,36.87,36.88,36.69,36.86,418438.0,29.7776,29.7857,29.6323,29.7696,418438.0
2020-09-08 15:00:00,36.85,36.91,36.65,36.87,455903.0,29.7615,29.8099,29.6,29.7776,455903.0
2020-09-08 15:30:00,36.87,37.02,36.69,36.72,1311986.0,29.7776,29.8988,29.6323,29.6565,1311986.0
2020-09-09 09:30:00,37.02,37.08,36.64,36.86,440571.0,29.8988,29.9472,29.5919,29.7696,440571.0
2020-09-09 10:00:00,36.87,36.94,36.51,36.51,398764.0,29.7776,29.8342,29.4869,29.4869,398764.0
2020-09-09 10:30:00,36.51,36.63,36.43,36.54,299317.0,29.4869,29.5838,29.4223,29.5111,299317.0
2020-09-09 11:00:00,36.55,36.75,36.54,36.71,209156.0,29.5192,29.6807,29.5111,29.6484,209156.0
2020-09-09 11:30:00,36.7,36.78,36.62,36.65,235720.0,29.6403,29.705,29.5757,29.6,235720.0
2020-09-09 12:00:00,36.65,36.67,36.52,36.53,394515.0,29.6,29.6161,29.495,29.503,394515.0
2020-09-09 12:30:00,36.53,36.69,36.52,36.55,179883.0,29.503,29.6323,29.495,29.5192,179883.0
2020-09-09 13:00:00,36.55,36.85,36.55,36.8,185076.0,29.5192,29.7615,29.5192,29.7211,185076.0
2020-09-09 13:30:00,36.8,36.93,36.8,36.86,234008.0,29.7211,29.8261,29.7211,29.7696,234008.0
2020-09-09 14:00:00,36.86,36.89,36.66,36.69,251076.0,29.7696,29.7938,29.608,29.6323,251076.0
2020-09-09 14:30:00,36.69,36.77,36.66,36.7,186989.0,29.6323,29.6969,29.608,29.6403,186989.0
2020-09-09 15:00:00,36.7,36.83,36.69,36.81,315683.0,29.6403,29.7453,29.6323,29.7292,315683.0
2020-09-09 15:30:00,36.8,36.82,36.49,36.53,933924.0,29.7211,29.7373,29.4707,29.503,933924.0
2020-09-10 09:30:00,36.74,37.18,36.62,36.97,452850.0,29.6726,30.028,29.5757,29.8584,452850.0
2020-09-10 10:00:00,36.98,37.03,36.74,36.79,218742.0,29.8665,29.9069,29.6726,29.713,218742.0
2020-09-10 10:30:00,36.8,36.83,36.38,36.42,403598.0,29.7211,29.7453,29.3819,29.4142,403598.0
2020-09-10 11:00:00,36.42,36.62,36.41,36.54,343737.0,29.4142,29.5757,29.4061,29.5111,343737.0
2020-09-10 11:30:00,36.52,36.53,36.27,36.29,227845.0,29.495,29.503,29.2931,29.3092,227845.0
2020-09-10 12:00:00,36.28,36.42,36.24,36.3,225972.0,29.3011,29.4142,29.2688,29.3173,225972.0
2020-09-10 12:30:00,36.3,36.38,36.02,36.03,423923.0,29.3173,29.3819,29.0911,29.0992,423923.0
2020-09-10 13:00:00,36.03,36.23,36.01,36.18,249291.0,29.0992,29.2608,29.0831,29.2204,249291.0
2020-09-10 13:30:00,36.18,36.23,36.04,36.12,342310.0,29.2204,29.2608,29.1073,29.1719,342310.0
2020-09-10 14:00:00,36.12,36.25,35.95,35.95,533241.0,29.1719,29.2769,29.0346,29.0346,533241.0
2020-09-10 14:30:00,35.95,36.06,35.9,36.01,431188.0,29.0346,29.1235,28.9942,29.0831,431188.0
2020-09-10 15:00:00,36.01,36.09,35.74,35.89,536089.0,29.0831,29.1477,28.865,28.9862,536089.0
2020-09-10 15:30:00,35.86,36.01,35.74,35.77,1264536.0,28.9619,29.0831,28.865,28.8892,1264536.0
2020-09-11 09:30:00,35.8,35.94,35.65,35.72,576745.0,28.9135,29.0265,28.7923,28.8489,576745.0
2020-09-11 10:00:00,35.71,36.01,35.66,35.87,417507.0,28.8408,29.0831,28.8004,28.97,417507.0
2020-09-11 10:30:00,35.88,36.02,35.85,35.94,244049.0,28.9781,29.0911,28.9539,29.0265,244049.0
2020-09-11 11:00:00,35.94,36.16,35.91,36.11,266594.0,29.0265,29.2042,29.0023,29.1638,266594.0
2020-09-11 11:30:00,36.11,36.34,36.08,36.31,242422.0,29.1638,29.3496,29.1396,29.3254,242422.0
2020-09-11 12:00:00,36.31,36.56,36.26,36.51,191823.0,29.3254,29.5273,29.285,29.4869,191823.0
2020-09-11 12:30:00,36.5,36.54,36.39,36.47,188424.0,29.4788,29.5111,29.39,29.4546,188424.0
2020-09-11 13:00:00,36.47,36.48,36.3,36.34,212509.0,29.4546,29.4627,29.3173,29.3496,212509.0
2020-09-11 13:30:00,36.34,36.39,36.26,36.29,227781.0,29.3496,29.39,29.285,29.3092,227781.0
2020-09-11 14:00:00,36.28,36.45,36.2,36.39,200485.0,29.3011,29.4384,29.2365,29.39,200485.0
2020-09-11 14:30:00,36.39,36.52,36.37,36.49,294425.0,29.39,29.495,29.3738,29.4707,294425.0
2020-09-11 15:00:00,36.48,36.65,36.34,36.63,338623.0,29.4627,29.6,29.3496,29.5838,338623.0
2020-09-11 15:30:00,36.63,36.75,36.61,36.68,1149791.0,29.5838,29.6807,29.5677,29.6242,1149791.0
2020-09-14 09:30:00,37.02,37.5,36.93,37.5,425196.0,29.8988,30.2865,29.8261,30.2865,425196.0
2020-09-14 10:00:00,37.5,37.76,37.47,37.64,310011.0,30.2865,30.4964,30.2622,30.3995,310011.0
2020-09-14 10:30:00,37.64,37.95,37.63,37.81,276333.0,30.3995,30.6499,30.3914,30.5368,276333.0
2020-09-14 11:00:00,37.8,38.01,37.8,37.93,329428.0,30.5287,30.6984,30.5287,30.6337,329428.0
2020-09-14 11:30:00,37.94,37.99,37.78,37.79,194542.0,30.6418,30.6822,30.5126,30.5207,194542.0
2020-09-14 12:00:00,37.8,38.05,37.79,38.04,166757.0,30.5287,30.7307,30.5207,30.7226,166757.0
2020-09-14 12:30:00,38.03,38.22,38.02,38.19,202178.0,30.7145,30.868,30.7064,30.8437,202178.0
2020-09-14 13:00:00,38.19,38.24,38.06,38.11,171589.0,30.8437,30.8841,30.7387,30.7791,171589.0
2020-09-14 13:30:00,38.11,38.13,37.81,37.95,283030.0,30.7791,30.7953,30.5368,30.6499,283030.0
2020-09-14 14:00:00,37.94,38.02,37.92,37.92,183552.0,30.6418,30.7064,30.6257,30.6257,183552.0
2020-09-14 14:30:00,37.92,38.0,37.75,37.88,391016.0,30.6257,30.6903,30.4884,30.5934,391016.0
2020-09-14 15:00:00,37.89,37.9,37.7,37.82,309988.0,30.6014,30.6095,30.448,30.5449,309988.0
2020-09-14 15:30:00,37.82,38.05,37.71,37.86,1011852.0,30.5449,30.7307,30.4561,30.5772,1011852.0
2020-09-15 09:30:00,37.89,38.08,37.12,37.13,524630.0,30.6014,30.7549,29.9796,29.9876,524630.0
2020-09-15 10:00:00,37.12,37.69,37.11,37.51,410018.0,29.9796,30.4399,29.9715,30.2945,410018.0
2020-09-15 10:30:00,37.52,37.81,37.43,37.58,460298.0,30.3026,30.5368,30.2299,30.3511,460298.0
2020-09-15 11:00:00,37.58,37.69,37.36,37.38,338086.0,30.3511,30.4399,30.1734,30.1895,338086.0
2020-09-15 11:30:00,37.38,37.41,37.22,37.3,248315.0,30.1895,30.2138,30.0603,30.1249,248315.0
2020-09-15 12:00:00,37.3,37.3,37.17,37.24,216484.0,30.1249,30.1249,30.0199,30.0765,216484.0
2020-09-15 12:30:00,37.24,37.37,37.24,37.37,168461.0,30.0765,30.1815,30.0765,30.1815,168461.0
2020-09-15 13:00:00,37.37,37.43,37.24,37.27,478630.0,30.1815,30.2299,30.0765,30.1007,478630.0
2020-09-15 13:30:00,37.27,37.36,37.23,37.31,168782.0,30.1007,30.1734,30.0684,30.133,168782.0
2020-09-15 14:00:00,37.32,37.49,37.26,37.48,470766.0,30.1411,30.2784,30.0926,30.2703,470766.0
2020-09-15 14:30:00,37.48,37.58,37.44,37.54,560288.0,30.2703,30.3511,30.238,30.3188,560288.0
2020-09-15 15:00:00,37.55,37.59,37.45,37.47,578353.0,30.3268,30.3591,30.2461,30.2622,578353.0
2020-09-15 15:30:00,37.47,37.48,37.31,37.32,1257586.0,30.2622,30.2703,30.133,30.1411,1257586.0
2020-09-16 09:30:00,37.32,37.66,37.17,37.6,382239.0,30.1411,30.4157,30.0199,30.3672,382239.0
2020-09-16 10:00:00,37.61,38.17,37.58,37.98,303567.0,30.3753,30.8276,30.3511,30.6741,303567.0
2020-09-16 10:30:00,37.99,38.19,37.96,38.16,257647.0,30.6822,30.8437,30.658,30.8195,257647.0
2020-09-16 11:00:00,38.17,38.45,38.17,38.42,224362.0,30.8276,31.0537,30.8276,31.0295,224362.0
2020-09-16 11:30:00,38.43,38.45,38.25,38.39,161431.0,31.0376,31.0537,30.8922,31.0053,161431.0
2020-09-16 12:00:00,38.39,38.4,38.24,38.33,219826.0,31.0053,31.0133,30.8841,30.9568,219826.0
2020-09-16 12:30:00,38.33,38.35,38.2,38.27,200283.0,30.9568,30.9729,30.8518,30.9083,200283.0
2020-09-16 13:00:00,38.27,38.38,38.22,38.33,218997.0,30.9083,30.9972,30.868,30.9568,218997.0
2020-09-16 13:30:00,38.33,38.5,38.29,38.34,186720.0,30.9568,31.0941,30.9245,30.9649,186720.0
2020-09-16 14:00:00,38.3,38.57,38.3,38.54,210729.0,30.9326,31.1506,30.9326,31.1264,210729.0
2020-09-16 14:30:00,38.54,38.72,38.48,38.55,457242.0,31.1264,31.2718,31.0779,31.1345,457242.0
2020-09-16 15:00:00,38.55,38.6,38.16,38.29,432134.0,31.1345,31.1749,30.8195,30.9245,432134.0
2020-09-16 15:30:00,38.29,38.45,38.11,38.16,1096311.0,30.9245,31.0537,30.7791,30.8195,1096311.0
2020-09-17 09:30:00,37.67,38.09,37.48,37.79,574795.0,30.4238,30.763,30.2703,30.5207,574795.0
2020-09-17 10:00:00,37.79,38.15,37.71,38.1,277791.0,30.5207,30.8114,30.4561,30.771,277791.0
2020-09-17 10:30:00,38.09,38.12,37.86,37.97,335499.0,30.763,30.7872,30.5772,30.666,335499.0
2020-09-17 11:00:00,37.96,38.03,37.75,37.78,227690.0,30.658,30.7145,30.4884,30.5126,227690.0
2020-09-17 11:30:00,37.79,37.83,37.66,37.72,187441.0,30.5207,30.553,30.4157,30.4641,187441.0
2020-09-17 12:00:00,37.71,37.73,37.45,37.51,342670.0,30.4561,30.4722,30.2461,30.2945,342670.0
2020-09-17 12:30:00,37.52,37.68,37.49,37.65,229098.0,30.3026,30.4318,30.2784,30.4076,229098.0
2020-09-17 13:00:00,37.65,37.69,37.54,37.64,146553.0,30.4076,30.4399,30.3188,30.3995,146553.0
2020-09-17 13:30:00,37.65,37.8,37.62,37.79,162173.0,30.4076,30.5287,30.3834,30.5207,162173.0
2020-09-17 14:00:00,37.79,37.91,37.75,37.76,157224.0,30.5207,30.6176,30.4884,30.4964,157224.0
2020-09-17 14:30:00,37.75,37.76,37.63,37.69,179736.0,30.4884,30.4964,30.3914,30.4399,179736.0
2020-09-17 15:00:00,37.69,37.72,37.56,37.57,271697.0,30.4399,30.4641,30.3349,30.343,271697.0
2020-09-17 15:30:00,37.57,37.9,37.56,37.89,974998.0,30.343,30.6095,30.3349,30.6014,974998.0
2020-09-18 09:30:00,37.55,38.04,37.44,37.55,1391033.0,30.3268,30.7226,30.238,30.3268,1391033.0
2020-09-18 10:00:00,37.55,38.02,37.39,38.0,237375.0,30.3268,30.7064,30.1976,30.6903,237375.0
2020-09-18 10:30:00,38.01,38.03,37.84,37.89,182912.0,30.6984,30.7145,30.5611,30.6014,182912.0
2020-09-18 11:00:00,37.88,37.97,37.74,37.83,194738.0,30.5934,30.666,30.4803,30.553,194738.0
2020-09-18 11:30:00,37.82,38.05,37.79,37.94,182269.0,30.5449,30.7307,30.5207,30.6418,182269.0
2020-09-18 12:00:00,37.95,38.03,37.89,37.95,241455.0,30.6499,30.7145,30.6014,30.6499,241455.0
2020-09-18 12:30:00,37.94,37.95,37.79,37.84,215684.0,30.6418,30.6499,30.5207,30.5611,215684.0
2020-09-18 13:00:00,37.84,37.91,37.74,37.74,206815.0,30.5611,30.6176,30.4803,30.4803,206815.0
2020-09-18 13:30:00,37.73,37.74,37.58,37.68,225275.0,30.4722,30.4803,30.3511,30.4318,225275.0
2020-09-18 14:00:00,37.69,37.77,37.61,37.76,162517.0,30.4399,30.5045,30.3753,30.4964,162517.0
2020-09-18 14:30:00,37.75,37.77,37.6,37.65,182782.0,30.4884,30.5045,30.3672,30.4076,182782.0
2020-09-18 15:00:00,37.65,37.75,37.6,37.74,254901.0,30.4076,30.4884,30.3672,30.4803,254901.0
2020-09-18 15:30:00,37.75,37.86,37.61,37.62,1165015.0,30.4884,30.5772,30.3753,30.3834,1165015.0
2020-09-21 09:30:00,36.68,37.01,36.55,36.97,801171.0,29.6242,29.8907,29.5192,29.8584,801171.0
2020-09-21 10:00:00,36.96,37.18,36.66,36.73,384367.0,29.8503,30.028,29.608,29.6646,384367.0
2020-09-21 10:30:00,36.73,36.73,36.35,36.38,297784.0,29.6646,29.6646,29.3577,29.3819,297784.0
2020-09-21 11:00:00,36.37,36.42,35.97,36.0,344425.0,29.3738,29.4142,29.0508,29.075,344425.0
2020-09-21 11:30:00,36.0,36.06,35.83,35.89,433221.0,29.075,29.1235,28.9377,28.9862,433221.0
2020-09-21 12:00:00,35.88,36.0,35.86,35.91,224460.0,28.9781,29.075,28.9619,29.0023,224460.0
2020-09-21 12:30:00,35.91,35.97,35.75,35.8,239866.0,29.0023,29.0508,28.8731,28.9135,239866.0
2020-09-21 13:00:00,35.81,35.93,35.73,35.91,168622.0,28.9215,29.0185,28.8569,29.0023,168622.0
2020-09-21 13:30:00,35.91,35.95,35.77,35.77,245630.0,29.0023,29.0346,28.8892,28.8892,245630.0
2020-09-21 14:00:00,35.78,35.85,35.7,35.76,273553.0,28.8973,28.9539,28.8327,28.8812,273553.0
2020-09-21 14:30:00,35.76,35.79,35.62,35.76,334553.0,28.8812,28.9054,28.7681,28.8812,334553.0
2020-09-21 15:00:00,35.75,36.12,35.74,36.04,352617.0,28.8731,29.1719,28.865,29.1073,352617.0
2020-09-21 15:30:00,36.04,36.22,36.0,36.16,1230600.0,29.1073,29.2527,29.075,29.2042,1230600.0
2020-09-22 09:30:00,36.26,36.4,35.78,35.79,733166.0,29.285,29.3981,28.8973,28.9054,733166.0
2020-09-22 10:00:00,35.77,35.85,35.63,35.74,494056.0,28.8892,28.9539,28.7762,28.865,494056.0
2020-09-22 10:30:00,35.75,35.89,35.49,35.49,523654.0,28.8731,28.9862,28.6631,28.6631,523654.0
2020-09-22 11:00:00,35.5,35.6,35.45,35.56,245221.0,28.6712,28.7519,28.6308,28.7196,245221.0
2020-09-22 11:30:00,35.55,35.56,35.39,35.39,292749.0,28.7116,28.7196,28.5823,28.5823,292749.0
2020-09-22 12:00:00,35.4,35.51,35.37,35.39,199917.0,28.5904,28.6793,28.5662,28.5823,199917.0
2020-09-22 12:30:00,35.38,35.55,35.32,35.41,287326.0,28.5743,28.7116,28.5258,28.5985,287326.0
2020-09-22 13:00:00,35.41,35.47,35.36,35.43,286151.0,28.5985,28.6469,28.5581,28.6146,286151.0
2020-09-22 13:30:00,35.42,35.56,35.41,35.54,240845.0,28.6066,28.7196,28.5985,28.7035,240845.0
2020-09-22 14:00:00,35.54,35.62,35.39,35.42,197314.0,28.7035,28.7681,28.5823,28.6066,197314.0
2020-09-22 14:30:00,35.42,35.5,35.36,35.38,203572.0,28.6066,28.6712,28.5581,28.5743,203572.0
2020-09-22 15:00:00,35.38,35.54,35.32,35.54,705843.0,28.5743,28.7035,28.5258,28.7035,705843.0
2020-09-22 15:30:00,35.54,35.65,35.49,35.59,1089105.0,28.7035,28.7923,28.6631,28.7439,1089105.0
2020-09-23 09:30:00,35.81,36.23,35.71,35.91,391853.0,28.9215,29.2608,28.8408,29.0023,391853.0
2020-09-23 10:00:00,35.92,35.98,35.71,35.84,313462.0,29.0104,29.0588,28.8408,28.9458,313462.0
2020-09-23 10:30:00,35.84,35.89,35.63,35.76,251663.0,28.9458,28.9862,28.7762,28.8812,251663.0
2020-09-23 11:00:00,35.75,35.83,35.5,35.53,318551.0,28.8731,28.9377,28.6712,28.6954,318551.0
2020-09-23 11:30:00,35.52,35.7,35.47,35.54,176576.0,28.6873,28.8327,28.6469,28.7035,176576.0
2020-09-23 12:00:00,35.54,35.57,35.4,35.45,226872.0,28.7035,28.7277,28.5904,28.6308,226872.0
2020-09-23 12:30:00,35.44,35.53,35.4,35.51,203005.0,28.6227,28.6954,28.5904,28.6793,203005.0
2020-09-23 13:00:00,35.52,35.55,35.38,35.4,188749.0,28.6873,28.7116,28.5743,28.5904,188749.0
2020-09-23 13:30:00,35.4,35.43,35.3,35.37,286757.0,28.5904,28.6146,28.5096,28.5662,286757.0
2020-09-23 14:00:00,35.36,35.41,35.16,35.21,323200.0,28.5581,28.5985,28.3966,28.437,323200.0
2020-09-23 14:30:00,35.21,35.21,34.92,34.94,265659.0,28.437,28.437,28.2027,28.2189,265659.0
2020-09-23 15:00:00,34.96,35.02,34.73,34.84,430188.0,28.2351,28.2835,28.0493,28.1381,430188.0
2020-09-23 15:30:00,34.84,34.91,34.49,34.51,1378622.0,28.1381,28.1947,27.8555,27.8716,1378622.0
2020-09-24 09:30:00,34.68,34.72,34.17,34.31,485961.0,28.0089,28.0412,27.597,27.7101,485961.0
2020-09-24 10:00:00,34.32,34.86,34.32,34.56,343521.0,27.7182,28.1543,27.7182,27.912,343521.0
2020-09-24 10:30:00,34.57,34.63,34.39,34.48,291331.0,27.9201,27.9685,27.7747,27.8474,291331.0
2020-09-24 11:00:00,34.47,34.53,34.18,34.33,344143.0,27.8393,27.8878,27.6051,27.7262,344143.0
2020-09-24 11:30:00,34.33,34.72,34.26,34.69,265038.0,27.7262,28.0412,27.6697,28.017,265038.0
2020-09-24 12:00:00,34.69,34.98,34.65,34.87,190419.0,28.017,28.2512,27.9847,28.1624,190419.0
2020-09-24 12:30:00,34.88,34.92,34.72,34.92,141257.0,28.1704,28.2027,28.0412,28.2027,141257.0
2020-09-24 13:00:00,34.91,35.27,34.88,35.22,212502.0,28.1947,28.4854,28.1704,28.445,212502.0
2020-09-24 13:30:00,35.21,35.32,35.05,35.05,279470.0,28.437,28.5258,28.3077,28.3077,279470.0
2020-09-24 14:00:00,35.06,35.1,34.88,34.89,232555.0,28.3158,28.3481,28.1704,28.1785,232555.0
2020-09-24 14:30:00,34.88,34.94,34.64,34.67,268187.0,28.1704,28.2189,27.9766,28.0008,268187.0
2020-09-24 15:00:00,34.68,34.81,34.54,34.57,308087.0,28.0089,28.1139,27.8958,27.9201,308087.0
2020-09-24 15:30:00,34.57,34.75,34.49,34.73,961510.0,27.9201,28.0654,27.8555,28.0493,961510.0
2020-09-25 09:30:00,34.46,34.82,34.21,34.55,459462.0,27.8312,28.122,27.6293,27.9039,459462.0
2020-09-25 10:00:00,34.55,34.74,34.32,34.51,277016.0,27.9039,28.0574,27.7182,27.8716,277016.0
2020-09-25 10:30:00,34.5,34.8,34.45,34.73,312039.0,27.8635,28.1058,27.8232,28.0493,312039.0
2020-09-25 11:00:00,34.73,34.74,34.6,34.65,171075.0,28.0493,28.0574,27.9443,27.9847,171075.0
2020-09-25 11:30:00,34.65,34.8,34.61,34.62,176024.0,27.9847,28.1058,27.9524,27.9605,176024.0
2020-09-25 12:00:00,34.63,34.79,34.62,34.76,193733.0,27.9685,28.0978,27.9605,28.0735,193733.0
2020-09-25 12:30:00,34.76,34.87,34.75,34.84,160912.0,28.0735,28.1624,28.0654,28.1381,160912.0
2020-09-25 13:00:00,34.83,34.94,34.8,34.84,137038.0,28.1301,28.2189,28.1058,28.1381,137038.0
2020-09-25 13:30:00,34.85,34.91,34.79,34.86,118458.0,28.1462,28.1947,28.0978,28.1543,118458.0
2020-09-25 14:00:00,34.87,34.92,34.79,34.89,181177.0,28.1624,28.2027,28.0978,28.1785,181177.0
2020-09-25 14:30:00,34.88,34.99,34.85,34.98,191211.0,28.1704,28.2593,28.1462,28.2512,191211.0
2020-09-25 15:00:00,34.97,35.22,34.97,35.22,230380.0,28.2431,28.445,28.2431,28.445,230380.0
2020-09-25 15:30:00,35.21,35.23,35.0,35.17,636811.0,28.437,28.4531,28.2674,28.4047,636811.0
2020-09-28 09:30:00,35.88,36.09,35.67,35.95,452160.0,28.9781,29.1477,28.8085,29.0346,452160.0
2020-09-28 10:00:00,35.93,36.34,35.89,36.21,390470.0,29.0185,29.3496,28.9862,29.2446,390470.0
2020-09-28 10:30:00,36.22,36.38,36.1,36.29,271324.0,29.2527,29.3819,29.1558,29.3092,271324.0
2020-09-28 11:00:00,36.3,36.33,36.2,36.28,232293.0,29.3173,29.3415,29.2365,29.3011,232293.0
2020-09-28 11:30:00,36.28,36.42,36.25,36.38,190150.0,29.3011,29.4142,29.2769,29.3819,190150.0
2020-09-28 12:00:00,36.38,36.47,36.36,36.44,180718.0,29.3819,29.4546,29.3657,29.4304,180718.0
2020-09-28 12:30:00,36.45,36.47,36.32,36.38,144609.0,29.4384,29.4546,29.3334,29.3819,144609.0
2020-09-28 13:00:00,36.37,36.42,36.22,36.25,154614.0,29.3738,29.4142,29.2527,29.2769,154614.0
2020-09-28 13:30:00,36.25,36.32,36.21,36.22,140547.0,29.2769,29.3334,29.2446,29.2527,140547.0
2020-09-28 14:00:00,36.23,36.36,36.18,36.28,183188.0,29.2608,29.3657,29.2204,29.3011,183188.0
2020-09-28 14:30:00,36.28,36.37,36.23,36.31,193529.0,29.3011,29.3738,29.2608,29.3254,193529.0
2020-09-28 15:00:00,36.31,36.31,36.09,36.21,261819.0,29.3254,29.3254,29.1477,29.2446,261819.0
2020-09-28 15:30:00,36.22,36.22,36.02,36.11,898319.0,29.2527,29.2527,29.0911,29.1638,898319.0
2020-09-29 09:30:00,35.5,35.58,35.2,35.33,565193.0,29.0123,29.0777,28.7671,28.8734,565193.0
2020-09-29 10:00:00,35.32,35.56,35.27,35.47,542601.0,28.8652,29.0613,28.8243,28.9878,542601.0
2020-09-29 10:30:00,35.46,35.55,35.1,35.14,373573.0,28.9796,29.0532,28.6854,28.7181,373573.0
2020-09-29 11:00:00,35.15,35.16,34.88,35.0,357197.0,28.7263,28.7344,28.5056,28.6037,357197.0
2020-09-29 11:30:00,34.99,35.08,34.8,34.82,230145.0,28.5955,28.6691,28.4402,28.4566,230145.0
2020-09-29 12:00:00,34.82,34.97,34.72,34.96,266589.0,28.4566,28.5792,28.3749,28.571,266589.0
2020-09-29 12:30:00,34.96,35.09,34.9,35.08,173072.0,28.571,28.6772,28.522,28.6691,173072.0
2020-09-29 13:00:00,35.07,35.22,34.98,35.22,154833.0,28.6609,28.7835,28.5873,28.7835,154833.0
2020-09-29 13:30:00,35.23,35.33,35.16,35.28,126685.0,28.7917,28.8734,28.7344,28.8325,126685.0
2020-09-29 14:00:00,35.28,35.39,35.22,35.38,156141.0,28.8325,28.9224,28.7835,28.9142,156141.0
2020-09-29 14:30:00,35.37,35.41,35.31,35.33,151467.0,28.9061,28.9388,28.857,28.8734,151467.0
2020-09-29 15:00:00,35.34,35.43,35.32,35.38,239022.0,28.8815,28.9551,28.8652,28.9142,239022.0
2020-09-29 15:30:00,35.38,35.46,35.28,35.29,638615.0,28.9142,28.9796,28.8325,28.8407,638615.0
2020-09-30 09:30:00,35.45,35.82,35.34,35.54,554472.0,28.9714,29.2738,28.8815,29.045,554472.0
2020-09-30 10:00:00,35.54,35.9,35.47,35.64,384946.0,29.045,29.3392,28.9878,29.1267,384946.0
2020-09-30 10:30:00,35.65,35.91,35.61,35.79,213355.0,29.1349,29.3474,29.1022,29.2493,213355.0
2020-09-30 11:00:00,35.8,35.89,35.68,35.77,191347.0,29.2575,29.331,29.1594,29.233,191347.0
2020-09-30 11:30:00,35.77,35.83,35.72,35.77,169583.0,29.233,29.282,29.1921,29.233,169583.0
2020-09-30 12:00:00,35.77,35.98,35.77,35.94,215220.0,29.233,29.4046,29.233,29.3719,215220.0
2020-09-30 12:30:00,35.94,36.11,35.9,36.09,206441.0,29.3719,29.5108,29.3392,29.4945,206441.0
2020-09-30 13:00:00,36.08,36.16,36.02,36.11,223294.0,29.4863,29.5517,29.4373,29.5108,223294.0
2020-09-30 13:30:00,36.11,36.17,35.99,36.02,194946.0,29.5108,29.5599,29.4128,29.4373,194946.0
2020-09-30 14:00:00,36.02,36.17,35.74,35.77,284301.0,29.4373,29.5599,29.2084,29.233,284301.0
2020-09-30 14:30:00,35.76,35.78,35.46,35.74,280969.0,29.2248,29.2411,28.9796,29.2084,280969.0
2020-09-30 15:00:00,35.73,35.81,35.44,35.67,472293.0,29.2003,29.2657,28.9633,29.1512,472293.0
2020-09-30 15:30:00,35.66,36.01,35.59,35.81,1326851.0,29.1431,29.4291,29.0859,29.2657,1326851.0
2020-10-01 09:30:00,36.03,36.07,35.68,35.73,626007.0,29.4454,29.4781,29.1594,29.2003,626007.0
2020-10-01 10:00:00,35.72,35.76,35.43,35.61,280389.0,29.1921,29.2248,28.9551,29.1022,280389.0
2020-10-01 10:30:00,35.6,35.81,35.56,35.69,260828.0,29.094,29.2657,29.0613,29.1676,260828.0
2020-10-01 11:00:00,35.7,35.96,35.64,35.94,244527.0,29.1758,29.3882,29.1267,29.3719,244527.0
2020-10-01 11:30:00,35.94,35.99,35.72,35.81,146122.0,29.3719,29.4128,29.1921,29.2657,146122.0
2020-10-01 12:00:00,35.8,35.94,35.71,35.93,180134.0,29.2575,29.3719,29.1839,29.3637,180134.0
2020-10-01 12:30:00,35.92,36.01,35.89,35.96,151798.0,29.3556,29.4291,29.331,29.3882,151798.0
2020-10-01 13:00:00,35.97,36.09,35.91,35.92,118725.0,29.3964,29.4945,29.3474,29.3556,118725.0
2020-10-01 13:30:00,35.92,36.04,35.82,35.84,234606.0,29.3556,29.4536,29.2738,29.2902,234606.0
2020-10-01 14:00:00,35.84,35.92,35.56,35.87,268655.0,29.2902,29.3556,29.0613,29.3147,268655.0
2020-10-01 14:30:00,35.87,35.94,35.83,35.86,145076.0,29.3147,29.3719,29.282,29.3065,145076.0
2020-10-01 15:00:00,35.86,35.95,35.72,35.77,189233.0,29.3065,29.3801,29.1921,29.233,189233.0
2020-10-01 15:30:00,35.77,36.02,35.72,36.0,553285.0,29.233,29.4373,29.1921,29.4209,553285.0
2020-10-02 09:30:00,35.37,35.7,35.25,35.63,462982.0,28.9061,29.1758,28.808,29.1185,462982.0
2020-10-02 10:00:00,35.63,35.93,35.62,35.82,260590.0,29.1185,29.3637,29.1104,29.2738,260590.0
2020-10-02 10:30:00,35.82,35.93,35.75,35.87,225529.0,29.2738,29.3637,29.2166,29.3147,225529.0
2020-10-02 11:00:00,35.86,36.22,35.85,36.2,231405.0,29.3065,29.6007,29.2983,29.5844,231405.0
2020-10-02 11:30:00,36.2,36.3,36.15,36.17,244395.0,29.5844,29.6661,29.5435,29.5599,244395.0
2020-10-02 12:00:00,36.16,36.85,36.15,36.66,440006.0,29.5517,30.1156,29.5435,29.9603,440006.0
2020-10-02 12:30:00,36.65,36.87,36.63,36.84,228147.0,29.9521,30.1319,29.9358,30.1074,228147.0
2020-10-02 13:00:00,36.85,36.9,36.73,36.74,180150.0,30.1156,30.1565,30.0175,30.0257,180150.0
2020-10-02 13:30:00,36.75,36.77,36.42,36.52,185623.0,30.0339,30.0502,29.7642,29.8459,185623.0
2020-10-02 14:00:00,36.51,36.85,36.51,36.8,158860.0,29.8377,30.1156,29.8377,30.0747,158860.0
2020-10-02 14:30:00,36.81,36.95,36.79,36.84,188112.0,30.0829,30.1973,30.0666,30.1074,188112.0
2020-10-02 15:00:00,36.84,36.93,36.7,36.93,356410.0,30.1074,30.181,29.993,30.181,356410.0
2020-10-02 15:30:00,36.93,36.94,36.71,36.77,949134.0,30.181,30.1891,30.0012,30.0502,949134.0
2020-10-05 09:30:00,37.32,37.76,37.21,37.27,490561.0,30.4997,30.8593,30.4098,30.4588,490561.0
2020-10-05 10:00:00,37.28,37.57,37.11,37.49,275803.0,30.467,30.704,30.3281,30.6386,275803.0
2020-10-05 10:30:00,37.5,37.91,37.5,37.78,338955.0,30.6468,30.9819,30.6468,30.8756,338955.0
2020-10-05 11:00:00,37.77,37.92,37.64,37.64,331444.0,30.8675,30.99,30.7612,30.7612,331444.0
2020-10-05 11:30:00,37.63,37.79,37.56,37.7,197111.0,30.753,30.8838,30.6958,30.8103,197111.0
2020-10-05 12:00:00,37.69,37.74,37.57,37.64,143613.0,30.8021,30.8429,30.704,30.7612,143613.0
2020-10-05 12:30:00,37.64,37.67,37.46,37.49,150432.0,30.7612,30.7857,30.6141,30.6386,150432.0
2020-10-05 13:00:00,37.49,37.59,37.45,37.59,105146.0,30.6386,30.7204,30.6059,30.7204,105146.0
2020-10-05 13:30:00,37.58,37.64,37.53,37.54,138440.0,30.7122,30.7612,30.6713,30.6795,138440.0
2020-10-05 14:00:00,37.54,37.66,37.5,37.59,219088.0,30.6795,30.7776,30.6468,30.7204,219088.0
2020-10-05 14:30:00,37.59,37.71,37.58,37.7,275772.0,30.7204,30.8184,30.7122,30.8103,275772.0
2020-10-05 15:00:00,37.7,37.82,37.68,37.82,250401.0,30.8103,30.9083,30.7939,30.9083,250401.0
2020-10-05 15:30:00,37.81,37.81,37.66,37.74,892655.0,30.9002,30.9002,30.7776,30.8429,892655.0
2020-10-06 09:30:00,38.15,38.23,37.81,37.86,381873.0,31.178,31.2434,30.9002,30.941,381873.0
2020-10-06 10:00:00,37.84,38.31,37.84,38.24,306161.0,30.9247,31.3088,30.9247,31.2516,306161.0
2020-10-06 10:30:00,38.25,38.48,38.1,38.45,557939.0,31.2597,31.4477,31.1372,31.4232,557939.0
2020-10-06 11:00:00,38.44,38.55,38.39,38.48,264613.0,31.415,31.5049,31.3742,31.4477,264613.0
2020-10-06 11:30:00,38.48,38.59,38.39,38.44,171046.0,31.4477,31.5376,31.3742,31.415,171046.0
2020-10-06 12:00:00,38.45,38.51,38.32,38.34,108927.0,31.4232,31.4722,31.3169,31.3333,108927.0
2020-10-06 12:30:00,38.34,38.42,38.27,38.41,118746.0,31.3333,31.3987,31.2761,31.3905,118746.0
2020-10-06 13:00:00,38.42,38.53,38.41,38.42,155824.0,31.3987,31.4886,31.3905,31.3987,155824.0
2020-10-06 13:30:00,38.43,38.51,38.4,38.44,144065.0,31.4068,31.4722,31.3823,31.415,144065.0
2020-10-06 14:00:00,38.44,38.66,38.43,38.63,226012.0,31.415,31.5948,31.4068,31.5703,226012.0
2020-10-06 14:30:00,38.64,38.8,37.55,37.63,739049.0,31.5785,31.7092,30.6877,30.753,739049.0
2020-10-06 15:00:00,37.62,37.63,37.29,37.51,544465.0,30.7449,30.753,30.4752,30.655,544465.0
2020-10-06 15:30:00,37.52,37.67,37.27,37.41,769106.0,30.6631,30.7857,30.4588,30.5733,769106.0
2020-10-07 09:30:00,38.05,38.94,37.99,38.77,696152.0,31.0963,31.8236,31.0473,31.6847,696152.0
2020-10-07 10:00:00,38.76,39.06,38.64,39.0,457091.0,31.6765,31.9217,31.5785,31.8727,457091.0
2020-10-07 10:30:00,38.99,39.05,38.64,38.65,320697.0,31.8645,31.9135,31.5785,31.5866,320697.0
2020-10-07 11:00:00,38.65,38.67,38.39,38.44,439690.0,31.5866,31.603,31.3742,31.415,439690.0
2020-10-07 11:30:00,38.45,38.48,38.27,38.36,327997.0,31.4232,31.4477,31.2761,31.3496,327997.0
2020-10-07 12:00:00,38.35,38.49,38.31,38.41,207989.0,31.3415,31.4559,31.3088,31.3905,207989.0
2020-10-07 12:30:00,38.41,38.48,38.32,38.34,132325.0,31.3905,31.4477,31.3169,31.3333,132325.0
2020-10-07 13:00:00,38.34,38.46,38.31,38.38,142198.0,31.3333,31.4314,31.3088,31.366,142198.0
2020-10-07 13:30:00,38.39,38.47,38.29,38.43,257309.0,31.3742,31.4395,31.2924,31.4068,257309.0
2020-10-07 14:00:00,38.42,38.83,38.39,38.82,353795.0,31.3987,31.7337,31.3742,31.7256,353795.0
2020-10-07 14:30:00,38.82,38.84,38.69,38.73,284491.0,31.7256,31.7419,31.6193,31.652,284491.0
2020-10-07 15:00:00,38.73,38.98,38.72,38.95,345987.0,31.652,31.8563,31.6438,31.8318,345987.0
2020-10-07 15:30:00,38.95,38.97,38.78,38.79,1109378.0,31.8318,31.8482,31.6929,31.7011,1109378.0
2020-10-08 09:30:00,39.0,39.06,38.79,39.05,378118.0,31.8727,31.9217,31.7011,31.9135,378118.0
2020-10-08 10:00:00,39.06,39.5,38.96,39.48,460204.0,31.9217,32.2813,31.84,32.265,460204.0
2020-10-08 10:30:00,39.48,39.5,39.27,39.38,520242.0,32.265,32.2813,32.0933,32.1832,520242.0
2020-10-08 11:00:00,39.38,39.41,39.01,39.04,1100490.0,32.1832,32.2077,31.8808,31.9054,1100490.0
2020-10-08 11:30:00,39.04,39.2,38.88,38.95,351543.0,31.9054,32.0361,31.7746,31.8318,351543.0
2020-10-08 12:00:00,38.93,39.1,38.9,39.09,221145.0,31.8155,31.9544,31.791,31.9462,221145.0
2020-10-08 12:30:00,39.11,39.22,39.07,39.11,198615.0,31.9626,32.0525,31.9299,31.9626,198615.0
2020-10-08 13:00:00,39.11,39.15,39.03,39.11,212703.0,31.9626,31.9953,31.8972,31.9626,212703.0
2020-10-08 13:30:00,39.11,39.24,39.06,39.22,451641.0,31.9626,32.0688,31.9217,32.0525,451641.0
2020-10-08 14:00:00,39.22,39.45,39.22,39.45,175007.0,32.0525,32.2404,32.0525,32.2404,175007.0
2020-10-08 14:30:00,39.45,39.48,39.41,39.45,304246.0,32.2404,32.265,32.2077,32.2404,304246.0
2020-10-08 15:00:00,39.45,39.66,39.41,39.59,477310.0,32.2404,32.4121,32.2077,32.3549,477310.0
2020-10-08 15:30:00,39.59,39.61,39.46,39.49,592023.0,32.3549,32.3712,32.2486,32.2731,592023.0
2020-10-09 09:30:00,39.7,39.76,39.13,39.32,834529.0,32.4447,32.4938,31.9789,32.1342,834529.0
2020-10-09 10:00:00,39.3,39.33,38.86,38.88,473587.0,32.1178,32.1424,31.7583,31.7746,473587.0
2020-10-09 10:30:00,38.88,38.96,38.58,38.82,656163.0,31.7746,31.84,31.5294,31.7256,656163.0
2020-10-09 11:00:00,38.82,39.03,38.81,39.01,458161.0,31.7256,31.8972,31.7174,31.8808,458161.0
2020-10-09 11:30:00,39.0,39.41,38.97,39.28,280984.0,31.8727,32.2077,31.8482,32.1015,280984.0
2020-10-09 12:00:00,39.27,39.45,39.22,39.3,224763.0,32.0933,32.2404,32.0525,32.1178,224763.0
2020-10-09 12:30:00,39.32,39.32,39.17,39.25,220588.0,32.1342,32.1342,32.0116,32.077,220588.0
2020-10-09 13:00:00,39.25,39.26,39.12,39.2,189468.0,32.077,32.0852,31.9707,32.0361,189468.0
2020-10-09 13:30:00,39.2,39.27,39.17,39.25,178774.0,32.0361,32.0933,32.0116,32.077,178774.0
2020-10-09 14:00:00,39.24,39.26,39.17,39.23,157473.0,32.0688,32.0852,32.0116,32.0606,157473.0
2020-10-09 14:30:00,39.23,39.33,39.17,39.23,195570.0,32.0606,32.1424,32.0116,32.0606,195570.0
2020-10-09 15:00:00,39.23,39.3,39.19,39.21,125963.0,32.0606,32.1178,32.028,32.0443,125963.0
2020-10-09 15:30:00,39.2,39.2,39.03,39.16,643008.0,32.0361,32.0361,31.8972,32.0034,643008.0
2020-10-12 09:30:00,39.03,39.52,38.79,39.52,540853.0,31.8972,32.2976,31.7011,32.2976,540853.0
2020-10-12 10:00:00,39.54,39.62,39.35,39.43,206936.0,32.314,32.3794,32.1587,32.2241,206936.0
2020-10-12 10:30:00,39.43,39.7,39.4,39.5,632004.0,32.2241,32.4447,32.1996,32.2813,632004.0
2020-10-12 11:00:00,39.51,39.66,39.51,39.6,189364.0,32.2895,32.4121,32.2895,32.363,189364.0
2020-10-12 11:30:00,39.6,39.6,39.42,39.46,294995.0,32.363,32.363,32.2159,32.2486,294995.0
2020-10-12 12:00:00,39.45,39.48,39.34,39.45,204988.0,32.2404,32.265,32.1505,32.2404,204988.0
2020-10-12 12:30:00,39.45,39.48,39.28,39.32,450173.0,32.2404,32.265,32.1015,32.1342,450173.0
2020-10-12 13:00:00,39.32,39.46,39.29,39.43,360473.0,32.1342,32.2486,32.1097,32.2241,360473.0
2020-10-12 13:30:00,39.43,39.48,39.35,39.45,256074.0,32.2241,32.265,32.1587,32.2404,256074.0
2020-10-12 14:00:00,39.45,39.59,39.43,39.58,221276.0,32.2404,32.3549,32.2241,32.3467,221276.0
2020-10-12 14:30:00,39.58,39.83,39.57,39.8,290208.0,32.3467,32.551,32.3385,32.5265,290208.0
2020-10-12 15:00:00,39.8,39.97,39.79,39.87,379003.0,32.5265,32.6654,32.5183,32.5837,379003.0
2020-10-12 15:30:00,39.88,39.9,39.72,39.74,1212641.0,32.5919,32.6082,32.4611,32.4774,1212641.0
2020-10-13 09:30:00,39.5,39.69,39.18,39.19,802826.0,32.2813,32.4366,32.0198,32.028,802826.0
2020-10-13 10:00:00,39.19,39.52,38.84,38.85,438232.0,32.028,32.2976,31.7419,31.7501,438232.0
2020-10-13 10:30:00,38.86,38.94,38.7,38.77,383343.0,31.7583,31.8236,31.6275,31.6847,383343.0
2020-10-13 11:00:00,38.77,38.83,38.57,38.59,247340.0,31.6847,31.7337,31.5213,31.5376,247340.0
2020-10-13 11:30:00,38.59,38.69,38.52,38.64,204874.0,31.5376,31.6193,31.4804,31.5785,204874.0
2020-10-13 12:00:00,38.64,38.72,38.54,38.68,199901.0,31.5785,31.6438,31.4967,31.6112,199901.0
2020-10-13 12:30:00,38.68,38.72,38.54,38.67,167931.0,31.6112,31.6438,31.4967,31.603,167931.0
2020-10-13 13:00:00,38.67,38.73,38.6,38.62,184744.0,31.603,31.652,31.5458,31.5621,184744.0
2020-10-13 13:30:00,38.63,38.65,38.49,38.52,225983.0,31.5703,31.5866,31.4559,31.4804,225983.0
2020-10-13 14:00:00,38.51,38.66,38.49,38.53,276526.0,31.4722,31.5948,31.4559,31.4886,276526.0
2020-10-13 14:30:00,38.54,38.54,38.32,38.37,312707.0,31.4967,31.4967,31.3169,31.3578,312707.0
2020-10-13 15:00:00,38.37,38.6,38.34,38.57,256591.0,31.3578,31.5458,31.3333,31.5213,256591.0
2020-10-13 15:30:00,38.57,38.61,38.4,38.42,1004018.0,31.5213,31.5539,31.3823,31.3987,1004018.0
2020-10-14 09:30:00,38.44,39.51,38.4,39.19,1248644.0,31.415,32.2895,31.3823,32.028,1248644.0
2020-10-14 10:00:00,39.2,39.21,38.56,38.63,561543.0,32.0361,32.0443,31.5131,31.5703,561543.0
2020-10-14 10:30:00,38.64,39.02,38.63,38.78,562155.0,31.5785,31.889,31.5703,31.6929,562155.0
2020-10-14 11:00:00,38.77,38.81,38.39,38.6,292805.0,31.6847,31.7174,31.3742,31.5458,292805.0
2020-10-14 11:30:00,38.59,38.68,38.46,38.67,256932.0,31.5376,31.6112,31.4314,31.603,256932.0
2020-10-14 12:00:00,38.67,38.86,38.65,38.84,341797.0,31.603,31.7583,31.5866,31.7419,341797.0
2020-10-14 12:30:00,38.84,38.85,38.55,38.65,223814.0,31.7419,31.7501,31.5049,31.5866,223814.0
2020-10-14 13:00:00,38.63,38.72,38.56,38.66,135428.0,31.5703,31.6438,31.5131,31.5948,135428.0
2020-10-14 13:30:00,38.66,38.81,38.63,38.73,250731.0,31.5948,31.7174,31.5703,31.652,250731.0
2020-10-14 14:00:00,38.72,38.72,38.62,38.69,232744.0,31.6438,31.6438,31.5621,31.6193,232744.0
2020-10-14 14:30:00,38.69,38.7,38.53,38.55,193913.0,31.6193,31.6275,31.4886,31.5049,193913.0
2020-10-14 15:00:00,38.55,38.69,38.53,38.55,408600.0,31.5049,31.6193,31.4886,31.5049,408600.0
2020-10-14 15:30:00,38.55,38.56,38.22,38.26,1317630.0,31.5049,31.5131,31.2352,31.2679,1317630.0
2020-10-15 09:30:00,38.2,38.6,38.06,38.56,743325.0,31.2189,31.5458,31.1045,31.5131,743325.0
2020-10-15 10:00:00,38.58,38.97,38.57,38.94,569451.0,31.5294,31.8482,31.5213,31.8236,569451.0
2020-10-15 10:30:00,38.94,39.25,38.93,39.25,428655.0,31.8236,32.077,31.8155,32.077,428655.0
2020-10-15 11:00:00,39.24,39.35,39.07,39.11,279727.0,32.0688,32.1587,31.9299,31.9626,279727.0
2020-10-15 11:30:00,39.11,39.12,38.98,38.99,417863.0,31.9626,31.9707,31.8563,31.8645,417863.0
2020-10-15 12:00:00,38.98,39.01,38.78,38.87,239557.0,31.8563,31.8808,31.6929,31.7664,239557.0
2020-10-15 12:30:00,38.86,39.03,38.82,39.0,192798.0,31.7583,31.8972,31.7256,31.8727,192798.0
2020-10-15 13:00:00,39.0,39.17,38.94,39.15,186830.0,31.8727,32.0116,31.8236,31.9953,186830.0
2020-10-15 13:30:00,39.15,39.17,39.05,39.09,142373.0,31.9953,32.0116,31.9135,31.9462,142373.0
2020-10-15 14:00:00,39.1,39.18,39.05,39.16,128229.0,31.9544,32.0198,31.9135,32.0034,128229.0
2020-10-15 14:30:00,39.15,39.26,39.14,39.25,136809.0,31.9953,32.0852,31.9871,32.077,136809.0
2020-10-15 15:00:00,39.24,39.26,39.05,39.18,218880.0,32.0688,32.0852,31.9135,32.0198,218880.0
2020-10-15 15:30:00,39.18,39.2,39.04,39.14,1122567.0,32.0198,32.0361,31.9054,31.9871,1122567.0
2020-10-16 09:30:00,39.25,39.52,38.75,38.92,700556.0,32.077,32.2976,31.6684,31.8073,700556.0
2020-10-16 10:00:00,38.89,39.02,38.62,38.87,263794.0,31.7828,31.889,31.5621,31.7664,263794.0
2020-10-16 10:30:00,38.88,39.34,38.87,39.07,369338.0,31.7746,32.1505,31.7664,31.9299,369338.0
2020-10-16 11:00:00,39.08,39.68,39.07,39.61,581955.0,31.9381,32.4284,31.9299,32.3712,581955.0
2020-10-16 11:30:00,39.61,39.7,39.48,39.52,186742.0,32.3712,32.4447,32.265,32.2976,186742.0
2020-10-16 12:00:00,39.51,39.51,39.22,39.32,213879.0,32.2895,32.2895,32.0525,32.1342,213879.0
2020-10-16 12:30:00,39.32,39.34,39.2,39.28,221267.0,32.1342,32.1505,32.0361,32.1015,221267.0
2020-10-16 13:00:00,39.28,39.32,39.1,39.19,121065.0,32.1015,32.1342,31.9544,32.028,121065.0
2020-10-16 13:30:00,39.21,39.22,39.13,39.18,142327.0,32.0443,32.0525,31.9789,32.0198,142327.0
2020-10-16 14:00:00,39.18,39.35,39.18,39.32,130461.0,32.0198,32.1587,32.0198,32.1342,130461.0
2020-10-16 14:30:00,39.31,39.34,39.25,39.33,128785.0,32.126,32.1505,32.077,32.1424,128785.0
2020-10-16 15:00:00,39.33,39.36,39.28,39.32,180690.0,32.1424,32.1669,32.1015,32.1342,180690.0
2020-10-16 15:30:00,39.33,39.34,39.13,39.14,890785.0,32.1424,32.1505,31.9789,31.9871,890785.0
2020-10-19 09:30:00,39.35,39.62,39.15,39.59,669084.0,32.1587,32.3794,31.9953,32.3549,669084.0
2020-10-19 10:00:00,39.61,39.65,39.36,39.47,799270.0,32.3712,32.4039,32.1669,32.2568,799270.0
2020-10-19 10:30:00,39.47,39.7,39.43,39.68,609693.0,32.2568,32.4447,32.2241,32.4284,609693.0
2020-10-19 11:00:00,39.67,39.7,39.19,39.31,193075.0,32.4202,32.4447,32.028,32.126,193075.0
2020-10-19 11:30:00,39.31,39.34,39.21,39.32,149180.0,32.126,32.1505,32.0443,32.1342,149180.0
2020-10-19 12:00:00,39.31,39.32,39.22,39.23,114200.0,32.126,32.1342,32.0525,32.0606,114200.0
2020-10-19 12:30:00,39.23,39.24,39.14,39.19,139648.0,32.0606,32.0688,31.9871,32.028,139648.0
2020-10-19 13:00:00,39.17,39.2,39.1,39.16,87052.0,32.0116,32.0361,31.9544,32.0034,87052.0
2020-10-19 13:30:00,39.16,39.25,39.06,39.18,154264.0,32.0034,32.077,31.9217,32.0198,154264.0
2020-10-19 14:00:00,39.17,39.24,39.07,39.19,150964.0,32.0116,32.0688,31.9299,32.028,150964.0
2020-10-19 14:30:00,39.19,39.2,38.86,38.92,339597.0,32.028,32.0361,31.7583,31.8073,339597.0
2020-10-19 15:00:00,38.92,39.05,38.88,39.0,336515.0,31.8073,31.9135,31.7746,31.8727,336515.0
2020-10-19 15:30:00,38.99,39.11,38.93,38.97,871626.0,31.8645,31.9626,31.8155,31.8482,871626.0
2020-10-20 09:30:00,39.31,39.68,39.27,39.67,387551.0,32.126,32.4284,32.0933,32.4202,387551.0
2020-10-20 10:00:00,39.66,39.75,39.46,39.66,283637.0,32.4121,32.4856,32.2486,32.4121,283637.0
2020-10-20 10:30:00,39.66,39.74,39.52,39.53,291796.0,32.4121,32.4774,32.2976,32.3058,291796.0
2020-10-20 11:00:00,39.54,39.57,39.25,39.33,184387.0,32.314,32.3385,32.077,32.1424,184387.0
2020-10-20 11:30:00,39.32,39.43,39.26,39.36,145796.0,32.1342,32.2241,32.0852,32.1669,145796.0
2020-10-20 12:00:00,39.37,39.41,39.24,39.26,182962.0,32.1751,32.2077,32.0688,32.0852,182962.0
2020-10-20 12:30:00,39.26,39.67,39.25,39.67,176842.0,32.0852,32.4202,32.077,32.4202,176842.0
2020-10-20 13:00:00,39.68,39.82,39.59,39.79,324508.0,32.4284,32.5428,32.3549,32.5183,324508.0
2020-10-20 13:30:00,39.8,39.83,39.52,39.53,257255.0,32.5265,32.551,32.2976,32.3058,257255.0
2020-10-20 14:00:00,39.52,39.6,39.46,39.5,203658.0,32.2976,32.363,32.2486,32.2813,203658.0
2020-10-20 14:30:00,39.5,39.57,39.41,39.43,197255.0,32.2813,32.3385,32.2077,32.2241,197255.0
2020-10-20 15:00:00,39.43,39.47,39.15,39.38,383897.0,32.2241,32.2568,31.9953,32.1832,383897.0
2020-10-20 15:30:00,39.38,39.41,39.21,39.21,858063.0,32.1832,32.2077,32.0443,32.0443,858063.0
2020-10-21 09:30:00,39.01,39.31,38.94,39.09,391831.0,31.8808,32.126,31.8236,31.9462,391831.0
2020-10-21 10:00:00,39.09,39.23,39.01,39.16,183346.0,31.9462,32.0606,31.8808,32.0034,183346.0
2020-10-21 10:30:00,39.16,39.36,39.07,39.09,250245.0,32.0034,32.1669,31.9299,31.9462,250245.0
2020-10-21 11:00:00,39.08,39.2,39.02,39.17,274484.0,31.9381,32.0361,31.889,32.0116,274484.0
2020-10-21 11:30:00,39.17,39.21,39.05,39.11,291647.0,32.0116,32.0443,31.9135,31.9626,291647.0
2020-10-21 12:00:00,39.12,39.3,39.03,39.13,209667.0,31.9707,32.1178,31.8972,31.9789,209667.0
2020-10-21 12:30:00,39.13,39.18,39.01,39.12,179506.0,31.9789,32.0198,31.8808,31.9707,179506.0
2020-10-21 13:00:00,39.12,39.16,38.98,39.0,165869.0,31.9707,32.0034,31.8563,31.8727,165869.0
2020-10-21 13:30:00,39.0,39.08,38.96,39.01,147009.0,31.8727,31.9381,31.84,31.8808,147009.0
2020-10-21 14:00:00,39.01,39.15,38.98,39.06,160636.0,31.8808,31.9953,31.8563,31.9217,160636.0
2020-10-21 14:30:00,39.06,39.08,38.99,39.07,175367.0,31.9217,31.9381,31.8645,31.9299,175367.0
2020-10-21 15:00:00,39.08,39.08,38.87,38.94,204161.0,31.9381,31.9381,31.7664,31.8236,204161.0
2020-10-21 15:30:00,38.94,38.98,38.78,38.81,769749.0,31.8236,31.8563,31.6929,31.7174,769749.0
2020-10-22 09:30:00,38.77,39.17,38.77,39.14,222723.0,31.6847,32.0116,31.6847,31.9871,222723.0
2020-10-22 10:00:00,39.13,39.36,39.11,39.28,218472.0,31.9789,32.1669,31.9626,32.1015,218472.0
2020-10-22 10:30:00,39.29,39.72,39.27,39.66,379253.0,32.1097,32.4611,32.0933,32.4121,379253.0
2020-10-22 11:00:00,39.66,39.85,39.64,39.75,302073.0,32.4121,32.5673,32.3957,32.4856,302073.0
2020-10-22 11:30:00,39.74,39.91,39.72,39.9,334247.0,32.4774,32.6164,32.4611,32.6082,334247.0
2020-10-22 12:00:00,39.9,39.98,39.84,39.95,240793.0,32.6082,32.6736,32.5592,32.6491,240793.0
2020-10-22 12:30:00,39.95,40.09,39.9,40.02,385588.0,32.6491,32.7635,32.6082,32.7063,385588.0
2020-10-22 13:00:00,40.02,40.37,40.0,40.19,724098.0,32.7063,32.9923,32.6899,32.8452,724098.0
2020-10-22 13:30:00,40.19,40.27,40.15,40.24,206670.0,32.8452,32.9106,32.8125,32.8861,206670.0
2020-10-22 14:00:00,40.24,40.5,40.2,40.49,403269.0,32.8861,33.0985,32.8534,33.0904,403269.0
2020-10-22 14:30:00,40.5,40.54,40.35,40.41,298240.0,33.0985,33.1312,32.976,33.025,298240.0
2020-10-22 15:00:00,40.4,40.51,40.32,40.51,337099.0,33.0168,33.1067,32.9514,33.1067,337099.0
2020-10-22 15:30:00,40.51,40.55,40.39,40.48,914480.0,33.1067,33.1394,33.0087,33.0822,914480.0
2020-10-23 09:30:00,40.88,41.03,40.44,40.5,871110.0,33.4091,33.5317,33.0495,33.0985,871110.0
2020-10-23 10:00:00,40.5,40.61,40.33,40.43,590468.0,33.0985,33.1884,32.9596,33.0413,590468.0
2020-10-23 10:30:00,40.43,40.81,40.36,40.41,333153.0,33.0413,33.3519,32.9841,33.025,333153.0
2020-10-23 11:00:00,40.4,40.48,40.27,40.43,214254.0,33.0168,33.0822,32.9106,33.0413,214254.0
2020-10-23 11:30:00,40.43,40.55,40.41,40.52,140688.0,33.0413,33.1394,33.025,33.1149,140688.0
2020-10-23 12:00:00,40.52,40.55,40.23,40.27,212896.0,33.1149,33.1394,32.8779,32.9106,212896.0
2020-10-23 12:30:00,40.27,40.32,40.07,40.14,196166.0,32.9106,32.9514,32.7471,32.8043,196166.0
2020-10-23 13:00:00,40.13,40.53,40.13,40.53,153051.0,32.7962,33.1231,32.7962,33.1231,153051.0
2020-10-23 13:30:00,40.52,40.58,40.48,40.55,146129.0,33.1149,33.1639,33.0822,33.1394,146129.0
2020-10-23 14:00:00,40.55,40.62,40.46,40.48,195768.0,33.1394,33.1966,33.0659,33.0822,195768.0
2020-10-23 14:30:00,40.49,40.6,40.42,40.54,171714.0,33.0904,33.1803,33.0332,33.1312,171714.0
2020-10-23 15:00:00,40.53,40.66,40.52,40.64,244401.0,33.1231,33.2293,33.1149,33.213,244401.0
2020-10-23 15:30:00,40.64,40.74,40.61,40.67,899985.0,33.213,33.2947,33.1884,33.2375,899985.0
2020-10-26 09:30:00,40.18,40.27,39.73,39.98,512590.0,32.837,32.9106,32.4693,32.6736,512590.0
2020-10-26 10:00:00,39.97,40.17,39.84,39.89,236913.0,32.6654,32.8289,32.5592,32.6,236913.0
2020-10-26 10:30:00,39.88,39.9,39.67,39.8,359648.0,32.5919,32.6082,32.4202,32.5265,359648.0
2020-10-26 11:00:00,39.81,39.86,39.59,39.82,428396.0,32.5346,32.5755,32.3549,32.5428,428396.0
2020-10-26 11:30:00,39.8,39.9,39.71,39.87,243969.0,32.5265,32.6082,32.4529,32.5837,243969.0
2020-10-26 12:00:00,39.85,39.9,39.63,39.67,201147.0,32.5673,32.6082,32.3875,32.4202,201147.0
2020-10-26 12:30:00,39.66,39.71,39.59,39.7,241996.0,32.4121,32.4529,32.3549,32.4447,241996.0
2020-10-26 13:00:00,39.69,39.71,39.43,39.49,340725.0,32.4366,32.4529,32.2241,32.2731,340725.0
2020-10-26 13:30:00,39.49,39.68,39.38,39.67,410549.0,32.2731,32.4284,32.1832,32.4202,410549.0
2020-10-26 14:00:00,39.67,39.87,39.63,39.84,183985.0,32.4202,32.5837,32.3875,32.5592,183985.0
2020-10-26 14:30:00,39.85,39.86,39.72,39.81,274408.0,32.5673,32.5755,32.4611,32.5346,274408.0
2020-10-26 15:00:00,39.81,39.88,39.67,39.83,315949.0,32.5346,32.5919,32.4202,32.551,315949.0
2020-10-26 15:30:00,39.83,40.02,39.76,39.96,888691.0,32.551,32.7063,32.4938,32.6572,888691.0
2020-10-27 09:30:00,39.63,39.73,39.12,39.41,444194.0,32.3875,32.4693,31.9707,32.2077,444194.0
2020-10-27 10:00:00,39.41,39.44,39.08,39.13,230153.0,32.2077,32.2323,31.9381,31.9789,230153.0
2020-10-27 10:30:00,39.13,39.15,38.84,38.92,396419.0,31.9789,31.9953,31.7419,31.8073,396419.0
2020-10-27 11:00:00,38.91,39.07,38.71,38.72,300115.0,31.7991,31.9299,31.6357,31.6438,300115.0
2020-10-27 11:30:00,38.71,38.79,38.54,38.79,307024.0,31.6357,31.7011,31.4967,31.7011,307024.0
2020-10-27 12:00:00,38.79,38.86,38.71,38.78,302031.0,31.7011,31.7583,31.6357,31.6929,302031.0
2020-10-27 12:30:00,38.79,38.79,38.58,38.66,284174.0,31.7011,31.7011,31.5294,31.5948,284174.0
2020-10-27 13:00:00,38.65,38.93,38.58,38.93,282096.0,31.5866,31.8155,31.5294,31.8155,282096.0
2020-10-27 13:30:00,38.92,38.98,38.84,38.87,563221.0,31.8073,31.8563,31.7419,31.7664,563221.0
2020-10-27 14:00:00,38.86,38.88,38.69,38.71,305681.0,31.7583,31.7746,31.6193,31.6357,305681.0
2020-10-27 14:30:00,38.71,38.74,38.59,38.61,345478.0,31.6357,31.6602,31.5376,31.5539,345478.0
2020-10-27 15:00:00,38.61,38.7,38.55,38.66,428589.0,31.5539,31.6275,31.5049,31.5948,428589.0
2020-10-27 15:30:00,38.66,38.68,38.39,38.41,1300851.0,31.5948,31.6112,31.3742,31.3905,1300851.0
2020-10-28 09:30:00,37.68,38.01,37.55,37.71,614938.0,30.7939,31.0636,30.6877,30.8184,614938.0
2020-10-28 10:00:00,37.72,37.84,37.43,37.52,594877.0,30.8266,30.9247,30.5896,30.6631,594877.0
2020-10-28 10:30:00,37.52,37.52,37.18,37.31,327481.0,30.6631,30.6631,30.3853,30.4915,327481.0
2020-10-28 11:00:00,37.3,37.5,37.2,37.48,386788.0,30.4834,30.6468,30.4016,30.6305,386788.0
2020-10-28 11:30:00,37.47,37.9,37.39,37.85,318602.0,30.6223,30.9737,30.5569,30.9328,318602.0
2020-10-28 12:00:00,37.86,38.03,37.78,37.83,218412.0,30.941,31.0799,30.8756,30.9165,218412.0
2020-10-28 12:30:00,37.82,37.87,37.53,37.64,204113.0,30.9083,30.9492,30.6713,30.7612,204113.0
2020-10-28 13:00:00,37.63,37.64,37.4,37.46,355865.0,30.753,30.7612,30.5651,30.6141,355865.0
2020-10-28 13:30:00,37.46,37.52,37.34,37.43,365674.0,30.6141,30.6631,30.516,30.5896,365674.0
2020-10-28 14:00:00,37.43,37.64,37.3,37.62,289258.0,30.5896,30.7612,30.4834,30.7449,289258.0
2020-10-28 14:30:00,37.61,37.67,37.47,37.59,360139.0,30.7367,30.7857,30.6223,30.7204,360139.0
2020-10-28 15:00:00,37.6,37.61,37.42,37.58,327793.0,30.7285,30.7367,30.5814,30.7122,327793.0
2020-10-28 15:30:00,37.59,37.71,37.23,37.31,1393719.0,30.7204,30.8184,30.4261,30.4915,1393719.0
2020-10-29 09:30:00,37.11,37.21,36.57,37.04,663295.0,30.3281,30.4098,29.8868,30.2709,663295.0
2020-10-29 10:00:00,37.04,37.14,36.7,37.11,617698.0,30.2709,30.3526,29.993,30.3281,617698.0
2020-10-29 10:30:00,37.12,37.72,37.12,37.45,438669.0,30.3362,30.8266,30.3362,30.6059,438669.0
2020-10-29 11:00:00,37.45,37.5,37.22,37.25,285799.0,30.6059,30.6468,30.418,30.4425,285799.0
2020-10-29 11:30:00,37.26,37.4,37.17,37.3,222053.0,30.4507,30.5651,30.3771,30.4834,222053.0
2020-10-29 12:00:00,37.31,37.36,37.23,37.33,144561.0,30.4915,30.5324,30.4261,30.5079,144561.0
2020-10-29 12:30:00,37.34,37.5,37.29,37.33,162049.0,30.516,30.6468,30.4752,30.5079,162049.0
2020-10-29 13:00:00,37.33,37.37,37.18,37.35,189631.0,30.5079,30.5406,30.3853,30.5242,189631.0
2020-10-29 13:30:00,37.36,37.77,37.35,37.75,222937.0,30.5324,30.8675,30.5242,30.8511,222937.0
2020-10-29 14:00:00,37.76,38.09,37.76,38.0,288626.0,30.8593,31.129,30.8593,31.0554,288626.0
2020-10-29 14:30:00,38.01,38.12,37.82,38.03,253026.0,31.0636,31.1535,30.9083,31.0799,253026.0
2020-10-29 15:00:00,38.03,38.16,37.92,38.12,482960.0,31.0799,31.1862,30.99,31.1535,482960.0
2020-10-29 15:30:00,38.12,38.33,38.06,38.07,953916.0,31.1535,31.3251,31.1045,31.1126,953916.0
2020-10-30 09:30:00,37.94,38.33,37.94,38.21,510704.0,31.0064,31.3251,31.0064,31.227,510704.0
2020-10-30 10:00:00,38.22,38.49,37.97,38.03,226781.0,31.2352,31.4559,31.0309,31.0799,226781.0
2020-10-30 10:30:00,38.02,38.08,37.76,37.77,193854.0,31.0718,31.1208,30.8593,30.8675,193854.0
2020-10-30 11:00:00,37.78,38.37,37.78,38.12,277369.0,30.8756,31.3578,30.8756,31.1535,277369.0
2020-10-30 11:30:00,38.11,38.29,37.97,38.28,149122.0,31.1453,31.2924,31.0309,31.2843,149122.0
2020-10-30 12:00:00,38.27,38.36,38.14,38.28,160991.0,31.2761,31.3496,31.1698,31.2843,160991.0
2020-10-30 12:30:00,38.28,38.33,38.13,38.22,243655.0,31.2843,31.3251,31.1617,31.2352,243655.0
2020-10-30 13:00:00,38.2,38.3,38.08,38.27,169212.0,31.2189,31.3006,31.1208,31.2761,169212.0
2020-10-30 13:30:00,38.27,38.44,38.02,38.41,224938.0,31.2761,31.415,31.0718,31.3905,224938.0
2020-10-30 14:00:00,38.41,38.65,38.22,38.24,218711.0,31.3905,31.5866,31.2352,31.2516,218711.0
2020-10-30 14:30:00,38.24,38.4,38.08,38.36,369767.0,31.2516,31.3823,31.1208,31.3496,369767.0
2020-10-30 15:00:00,38.36,38.55,38.31,38.45,694059.0,31.3496,31.5049,31.3088,31.4232,694059.0
2020-10-30 15:30:00,38.46,38.96,38.34,38.95,978163.0,31.4314,31.84,31.3333,31.8318,978163.0
2020-11-02 09:30:00,39.45,39.47,38.77,39.27,468681.0,32.2404,32.2568,31.6847,32.0933,468681.0
2020-11-02 10:00:00,39.28,39.75,39.24,39.68,358479.0,32.1015,32.4856,32.0688,32.4284,358479.0
2020-11-02 10:30:00,39.66,39.72,39.51,39.57,223672.0,32.4121,32.4611,32.2895,32.3385,223672.0
2020-11-02 11:00:00,39.57,40.12,39.53,40.11,302732.0,32.3385,32.788,32.3058,32.7798,302732.0
2020-11-02 11:30:00,40.12,40.12,39.82,39.85,170152.0,32.788,32.788,32.5428,32.5673,170152.0
2020-11-02 12:00:00,39.85,39.96,39.78,39.9,378776.0,32.5673,32.6572,32.5101,32.6082,378776.0
2020-11-02 12:30:00,39.91,39.91,39.61,39.68,167121.0,32.6164,32.6164,32.3712,32.4284,167121.0
2020-11-02 13:00:00,39.7,39.73,39.47,39.53,166281.0,32.4447,32.4693,32.2568,32.3058,166281.0
2020-11-02 13:30:00,39.52,39.73,39.5,39.61,196676.0,32.2976,32.4693,32.2813,32.3712,196676.0
2020-11-02 14:00:00,39.59,39.93,39.56,39.89,370700.0,32.3549,32.6327,32.3303,32.6,370700.0
2020-11-02 14:30:00,39.9,39.99,39.81,39.88,258588.0,32.6082,32.6818,32.5346,32.5919,258588.0
2020-11-02 15:00:00,39.88,40.01,39.86,39.86,314460.0,32.5919,32.6981,32.5755,32.5755,314460.0
2020-11-02 15:30:00,39.87,39.96,39.54,39.73,1050656.0,32.5837,32.6572,32.314,32.4693,1050656.0
2020-11-03 09:30:00,40.54,40.83,40.4,40.69,627484.0,33.1312,33.3682,33.0168,33.2538,627484.0
2020-11-03 10:00:00,40.7,40.93,40.6,40.88,250924.0,33.262,33.45,33.1803,33.4091,250924.0
2020-11-03 10:30:00,40.87,41.04,40.81,40.95,314877.0,33.4009,33.5399,33.3519,33.4663,314877.0
2020-11-03 11:00:00,40.95,41.07,40.89,40.93,254358.0,33.4663,33.5644,33.4173,33.45,254358.0
2020-11-03 11:30:00,40.95,41.02,40.87,40.94,361029.0,33.4663,33.5235,33.4009,33.4581,361029.0
2020-11-03 12:00:00,40.95,40.96,40.66,40.68,280159.0,33.4663,33.4745,33.2293,33.2457,280159.0
2020-11-03 12:30:00,40.67,40.73,40.47,40.51,127791.0,33.2375,33.2865,33.074,33.1067,127791.0
2020-11-03 13:00:00,40.52,40.75,40.51,40.72,192424.0,33.1149,33.3029,33.1067,33.2783,192424.0
2020-11-03 13:30:00,40.72,40.8,40.66,40.7,242782.0,33.2783,33.3437,33.2293,33.262,242782.0
2020-11-03 14:00:00,40.69,40.84,40.67,40.72,218409.0,33.2538,33.3764,33.2375,33.2783,218409.0
2020-11-03 14:30:00,40.73,40.93,40.72,40.89,153000.0,33.2865,33.45,33.2783,33.4173,153000.0
2020-11-03 15:00:00,40.9,40.91,40.67,40.79,309745.0,33.4254,33.4336,33.2375,33.3355,309745.0
2020-11-03 15:30:00,40.8,41.09,40.77,40.8,1166054.0,33.3437,33.5807,33.3192,33.3437,1166054.0
2020-11-04 09:30:00,39.68,39.72,38.46,39.26,965275.0,32.4284,32.4611,31.4314,32.0852,965275.0
2020-11-04 10:00:00,39.28,39.92,39.19,39.56,527008.0,32.1015,32.6245,32.028,32.3303,527008.0
2020-11-04 10:30:00,39.55,39.83,39.46,39.83,368887.0,32.3222,32.551,32.2486,32.551,368887.0
2020-11-04 11:00:00,39.82,39.86,39.61,39.79,321969.0,32.5428,32.5755,32.3712,32.5183,321969.0
2020-11-04 11:30:00,39.78,39.92,39.57,39.84,324727.0,32.5101,32.6245,32.3385,32.5592,324727.0
2020-11-04 12:00:00,39.83,40.2,39.79,40.01,296613.0,32.551,32.8534,32.5183,32.6981,296613.0
2020-11-04 12:30:00,40.02,40.28,39.88,39.88,346265.0,32.7063,32.9188,32.5919,32.5919,346265.0
2020-11-04 13:00:00,39.89,40.0,39.82,39.91,216932.0,32.6,32.6899,32.5428,32.6164,216932.0
2020-11-04 13:30:00,39.91,40.03,39.69,39.73,454319.0,32.6164,32.7144,32.4366,32.4693,454319.0
2020-11-04 14:00:00,39.73,39.79,39.57,39.71,270607.0,32.4693,32.5183,32.3385,32.4529,270607.0
2020-11-04 14:30:00,39.72,39.73,39.43,39.47,321944.0,32.4611,32.4693,32.2241,32.2568,321944.0
2020-11-04 15:00:00,39.48,39.51,39.22,39.24,306431.0,32.265,32.2895,32.0525,32.0688,306431.0
2020-11-04 15:30:00,39.25,39.32,38.96,39.0,682345.0,32.077,32.1342,31.84,31.8727,682345.0
2020-11-05 09:30:00,38.96,39.8,38.96,39.51,470301.0,31.84,32.5265,31.84,32.2895,470301.0
2020-11-05 10:00:00,39.5,40.24,39.5,40.05,368771.0,32.2813,32.8861,32.2813,32.7308,368771.0
2020-11-05 10:30:00,40.06,40.22,39.9,40.19,228535.0,32.739,32.8697,32.6082,32.8452,228535.0
2020-11-05 11:00:00,40.2,40.35,40.09,40.11,206693.0,32.8534,32.976,32.7635,32.7798,206693.0
2020-11-05 11:30:00,40.11,40.41,40.09,40.37,322975.0,32.7798,33.025,32.7635,32.9923,322975.0
2020-11-05 12:00:00,40.37,40.42,40.16,40.18,157549.0,32.9923,33.0332,32.8207,32.837,157549.0
2020-11-05 12:30:00,40.19,40.47,40.15,40.44,150415.0,32.8452,33.074,32.8125,33.0495,150415.0
2020-11-05 13:00:00,40.45,40.58,40.44,40.52,214448.0,33.0577,33.1639,33.0495,33.1149,214448.0
2020-11-05 13:30:00,40.52,40.65,40.43,40.51,135710.0,33.1149,33.2211,33.0413,33.1067,135710.0
2020-11-05 14:00:00,40.54,40.6,40.46,40.49,190685.0,33.1312,33.1803,33.0659,33.0904,190685.0
2020-11-05 14:30:00,40.48,40.64,40.36,40.5,257467.0,33.0822,33.213,32.9841,33.0985,257467.0
2020-11-05 15:00:00,40.5,40.54,40.41,40.48,272874.0,33.0985,33.1312,33.025,33.0822,272874.0
2020-11-05 15:30:00,40.49,40.56,40.32,40.45,935887.0,33.0904,33.1476,32.9514,33.0577,935887.0
2020-11-06 09:30:00,40.82,40.93,40.14,40.22,500924.0,33.3601,33.45,32.8043,32.8697,500924.0
2020-11-06 10:00:00,40.23,40.33,40.07,40.08,292845.0,32.8779,32.9596,32.7471,32.7553,292845.0
2020-11-06 10:30:00,40.07,40.32,39.83,39.97,536277.0,32.7471,32.9514,32.551,32.6654,536277.0
2020-11-06 11:00:00,39.98,40.2,39.81,39.88,541288.0,32.6736,32.8534,32.5346,32.5919,541288.0
2020-11-06 11:30:00,39.89,39.96,39.81,39.84,154002.0,32.6,32.6572,32.5346,32.5592,154002.0
2020-11-06 12:00:00,39.85,39.87,39.63,39.69,165099.0,32.5673,32.5837,32.3875,32.4366,165099.0
2020-11-06 12:30:00,39.7,39.72,39.54,39.55,186022.0,32.4447,32.4611,32.314,32.3222,186022.0
2020-11-06 13:00:00,39.56,39.64,39.47,39.58,142282.0,32.3303,32.3957,32.2568,32.3467,142282.0
2020-11-06 13:30:00,39.58,39.6,39.42,39.5,150071.0,32.3467,32.363,32.2159,32.2813,150071.0
2020-11-06 14:00:00,39.5,39.56,39.07,39.15,558679.0,32.2813,32.3303,31.9299,31.9953,558679.0
2020-11-06 14:30:00,39.15,39.15,38.99,39.02,341351.0,31.9953,31.9953,31.8645,31.889,341351.0
2020-11-06 15:00:00,39.03,39.05,38.9,39.04,299919.0,31.8972,31.9135,31.791,31.9054,299919.0
2020-11-06 15:30:00,39.04,39.4,39.01,39.17,886434.0,31.9054,32.1996,31.8808,32.0116,886434.0
2020-11-09 09:30:00,42.97,44.29,42.49,43.86,1716059.0,35.1172,36.1959,34.7249,35.8445,1716059.0
2020-11-09 10:00:00,43.86,44.25,43.53,43.73,1042984.0,35.8445,36.1632,35.5748,35.7383,1042984.0
2020-11-09 10:30:00,43.73,43.85,43.35,43.77,738233.0,35.7383,35.8363,35.4277,35.7709,738233.0
2020-11-09 11:00:00,43.77,43.87,43.46,43.6,817635.0,35.7709,35.8527,35.5176,35.632,817635.0
2020-11-09 11:30:00,43.61,44.03,43.5,43.9,816003.0,35.6402,35.9834,35.5503,35.8772,816003.0
2020-11-09 12:00:00,43.9,44.18,43.83,44.15,1186207.0,35.8772,36.106,35.82,36.0815,1186207.0
2020-11-09 12:30:00,44.16,44.4,44.12,44.28,673103.0,36.0897,36.2858,36.057,36.1877,673103.0
2020-11-09 13:00:00,44.28,44.66,44.25,44.66,650545.0,36.1877,36.4983,36.1632,36.4983,650545.0
2020-11-09 13:30:00,44.67,44.83,44.47,44.56,578941.0,36.5065,36.6372,36.343,36.4166,578941.0
2020-11-09 14:00:00,44.56,44.64,44.31,44.42,476295.0,36.4166,36.482,36.2123,36.3022,476295.0
2020-11-09 14:30:00,44.42,44.63,44.27,44.63,568095.0,36.3022,36.4738,36.1796,36.4738,568095.0
2020-11-09 15:00:00,44.64,44.99,44.51,44.52,732096.0,36.482,36.768,36.3757,36.3839,732096.0
2020-11-09 15:30:00,44.53,44.74,44.0,44.16,2253863.0,36.3921,36.5637,35.9589,36.0897,2253863.0
2020-11-10 09:30:00,44.44,44.49,43.56,44.11,525504.0,36.3185,36.3594,35.5993,36.0488,525504.0
2020-11-10 10:00:00,44.1,44.34,43.98,44.13,298087.0,36.0406,36.2368,35.9426,36.0652,298087.0
2020-11-10 10:30:00,44.13,44.14,43.27,43.5,560221.0,36.0652,36.0733,35.3623,35.5503,560221.0
2020-11-10 11:00:00,43.5,43.72,43.4,43.54,360432.0,35.5503,35.7301,35.4686,35.583,360432.0
2020-11-10 11:30:00,43.54,43.54,43.27,43.29,335946.0,35.583,35.583,35.3623,35.3787,335946.0
2020-11-10 12:00:00,43.28,43.54,43.22,43.54,335852.0,35.3705,35.583,35.3215,35.583,335852.0
2020-11-10 12:30:00,43.54,43.66,43.5,43.6,273827.0,35.583,35.6811,35.5503,35.632,273827.0
2020-11-10 13:00:00,43.61,43.9,43.61,43.8,356638.0,35.6402,35.8772,35.6402,35.7955,356638.0
2020-11-10 13:30:00,43.79,44.04,43.6,44.01,275614.0,35.7873,35.9916,35.632,35.9671,275614.0
2020-11-10 14:00:00,44.0,44.15,43.92,44.02,362306.0,35.9589,36.0815,35.8935,35.9753,362306.0
2020-11-10 14:30:00,44.03,44.08,43.86,44.03,282009.0,35.9834,36.0243,35.8445,35.9834,282009.0
2020-11-10 15:00:00,44.02,44.19,43.98,44.12,390954.0,35.9753,36.1142,35.9426,36.057,390954.0
2020-11-10 15:30:00,44.12,44.16,43.95,44.14,1125870.0,36.057,36.0897,35.9181,36.0733,1125870.0
2020-11-11 09:30:00,44.03,44.15,42.92,42.92,708878.0,35.9834,36.0815,35.0763,35.0763,708878.0
2020-11-11 10:00:00,42.92,43.09,42.81,42.98,280636.0,35.0763,35.2152,34.9864,35.1253,280636.0
2020-11-11 10:30:00,42.98,43.27,42.95,43.09,226862.0,35.1253,35.3623,35.1008,35.2152,226862.0
2020-11-11 11:00:00,43.09,43.46,43.07,43.45,252221.0,35.2152,35.5176,35.1989,35.5094,252221.0
2020-11-11 11:30:00,43.46,43.69,43.4,43.41,388935.0,35.5176,35.7056,35.4686,35.4767,388935.0
2020-11-11 12:00:00,43.41,43.54,43.35,43.36,288624.0,35.4767,35.583,35.4277,35.4359,288624.0
2020-11-11 12:30:00,43.37,43.66,43.27,43.57,865855.0,35.444,35.6811,35.3623,35.6075,865855.0
2020-11-11 13:00:00,43.57,43.62,43.36,43.55,281650.0,35.6075,35.6484,35.4359,35.5912,281650.0
2020-11-11 13:30:00,43.55,43.64,43.49,43.52,214740.0,35.5912,35.6647,35.5421,35.5666,214740.0
2020-11-11 14:00:00,43.53,43.76,43.51,43.57,391589.0,35.5748,35.7628,35.5585,35.6075,391589.0
2020-11-11 14:30:00,43.57,43.63,43.33,43.59,497383.0,35.6075,35.6565,35.4114,35.6238,497383.0
2020-11-11 15:00:00,43.58,43.6,43.38,43.39,426558.0,35.6157,35.632,35.4522,35.4604,426558.0
2020-11-11 15:30:00,43.4,43.77,43.38,43.75,1048504.0,35.4686,35.7709,35.4522,35.7546,1048504.0
2020-11-12 09:30:00,42.96,43.14,42.66,42.75,423536.0,35.109,35.2561,34.8638,34.9374,423536.0
2020-11-12 10:00:00,42.75,43.0,42.66,42.71,287476.0,34.9374,35.1417,34.8638,34.9047,287476.0
2020-11-12 10:30:00,42.7,43.11,42.69,43.11,264836.0,34.8965,35.2316,34.8883,35.2316,264836.0
2020-11-12 11:00:00,43.11,43.2,42.9,42.91,281133.0,35.2316,35.3051,35.0599,35.0681,281133.0
2020-11-12 11:30:00,42.91,42.97,42.8,42.8,190198.0,35.0681,35.1172,34.9782,34.9782,190198.0
2020-11-12 12:00:00,42.81,42.89,42.7,42.72,218714.0,34.9864,35.0518,34.8965,34.9128,218714.0
2020-11-12 12:30:00,42.72,42.74,42.36,42.41,302039.0,34.9128,34.9292,34.6186,34.6595,302039.0
2020-11-12 13:00:00,42.41,42.5,42.13,42.22,379056.0,34.6595,34.733,34.4307,34.5042,379056.0
2020-11-12 13:30:00,42.22,42.4,42.2,42.38,178637.0,34.5042,34.6513,34.4879,34.635,178637.0
2020-11-12 14:00:00,42.37,42.45,42.29,42.38,280251.0,34.6268,34.6922,34.5614,34.635,280251.0
2020-11-12 14:30:00,42.38,42.55,42.19,42.25,331853.0,34.635,34.7739,34.4797,34.5287,331853.0
2020-11-12 15:00:00,42.25,42.5,42.14,42.37,314199.0,34.5287,34.733,34.4388,34.6268,314199.0
2020-11-12 15:30:00,42.38,42.82,42.31,42.82,1483952.0,34.635,34.9946,34.5778,34.9946,1483952.0
2020-11-13 09:30:00,43.25,43.36,43.02,43.21,316166.0,35.346,35.4359,35.158,35.3133,316166.0
2020-11-13 10:00:00,43.2,43.52,43.19,43.4,254800.0,35.3051,35.5666,35.2969,35.4686,254800.0
2020-11-13 10:30:00,43.4,43.54,43.21,43.26,148578.0,35.4686,35.583,35.3133,35.3542,148578.0
2020-11-13 11:00:00,43.26,43.31,43.14,43.3,132731.0,35.3542,35.395,35.2561,35.3868,132731.0
2020-11-13 11:30:00,43.29,43.42,43.26,43.33,153079.0,35.3787,35.4849,35.3542,35.4114,153079.0
2020-11-13 12:00:00,43.33,43.36,43.21,43.26,118991.0,35.4114,35.4359,35.3133,35.3542,118991.0
2020-11-13 12:30:00,43.25,43.37,43.23,43.33,111064.0,35.346,35.444,35.3296,35.4114,111064.0
2020-11-13 13:00:00,43.33,43.5,43.27,43.49,281177.0,35.4114,35.5503,35.3623,35.5421,281177.0
2020-11-13 13:30:00,43.49,43.53,43.36,43.41,221344.0,35.5421,35.5748,35.4359,35.4767,221344.0
2020-11-13 14:00:00,43.42,43.46,43.28,43.41,260866.0,35.4849,35.5176,35.3705,35.4767,260866.0
2020-11-13 14:30:00,43.42,43.47,43.31,43.43,314114.0,35.4849,35.5258,35.395,35.4931,314114.0
2020-11-13 15:00:00,43.43,43.49,43.3,43.34,282101.0,35.4931,35.5421,35.3868,35.4195,282101.0
2020-11-13 15:30:00,43.34,43.59,43.17,43.31,924509.0,35.4195,35.6238,35.2806,35.395,924509.0
2020-11-16 09:30:00,44.66,45.04,43.93,44.12,977288.0,36.4983,36.8089,35.9017,36.057,977288.0
2020-11-16 10:00:00,44.12,44.54,44.04,44.53,576620.0,36.057,36.4002,35.9916,36.3921,576620.0
2020-11-16 10:30:00,44.54,44.79,44.44,44.53,418920.0,36.4002,36.6045,36.3185,36.3921,418920.0
2020-11-16 11:00:00,44.53,44.56,44.2,44.45,291917.0,36.3921,36.4166,36.1224,36.3267,291917.0
2020-11-16 11:30:00,44.45,44.55,44.36,44.4,292385.0,36.3267,36.4084,36.2531,36.2858,292385.0
2020-11-16 12:00:00,44.41,44.43,44.26,44.36,177140.0,36.294,36.3103,36.1714,36.2531,177140.0
2020-11-16 12:30:00,44.35,44.45,44.22,44.23,209975.0,36.245,36.3267,36.1387,36.1469,209975.0
2020-11-16 13:00:00,44.23,44.23,43.99,44.0,185409.0,36.1469,36.1469,35.9507,35.9589,185409.0
2020-11-16 13:30:00,44.0,44.1,43.89,43.94,270066.0,35.9589,36.0406,35.869,35.9099,270066.0
2020-11-16 14:00:00,43.94,43.96,43.79,43.93,269470.0,35.9099,35.9262,35.7873,35.9017,269470.0
2020-11-16 14:30:00,43.92,44.14,43.92,44.12,372144.0,35.8935,36.0733,35.8935,36.057,372144.0
2020-11-16 15:00:00,44.12,44.12,43.9,43.97,366414.0,36.057,36.057,35.8772,35.9344,366414.0
2020-11-16 15:30:00,43.97,44.3,43.95,44.28,1115463.0,35.9344,36.2041,35.9181,36.1877,1115463.0
2020-11-17 09:30:00,43.59,43.81,43.26,43.28,536105.0,35.6238,35.8036,35.3542,35.3705,536105.0
2020-11-17 10:00:00,43.29,43.72,43.24,43.67,350105.0,35.3787,35.7301,35.3378,35.6892,350105.0
2020-11-17 10:30:00,43.68,43.83,43.54,43.73,546383.0,35.6974,35.82,35.583,35.7383,546383.0
2020-11-17 11:00:00,43.73,44.07,43.7,44.04,354999.0,35.7383,36.0161,35.7137,35.9916,354999.0
2020-11-17 11:30:00,44.06,44.27,44.01,44.01,453217.0,36.008,36.1796,35.9671,35.9671,453217.0
2020-11-17 12:00:00,44.01,44.24,43.98,44.22,300374.0,35.9671,36.1551,35.9426,36.1387,300374.0
2020-11-17 12:30:00,44.21,44.23,43.89,43.94,230577.0,36.1305,36.1469,35.869,35.9099,230577.0
2020-11-17 13:00:00,43.94,44.07,43.9,44.05,329686.0,35.9099,36.0161,35.8772,35.9998,329686.0
2020-11-17 13:30:00,44.04,44.17,44.0,44.15,249797.0,35.9916,36.0978,35.9589,36.0815,249797.0
2020-11-17 14:00:00,44.15,44.3,44.09,44.11,238330.0,36.0815,36.2041,36.0325,36.0488,238330.0
2020-11-17 14:30:00,44.12,44.34,44.07,44.25,360875.0,36.057,36.2368,36.0161,36.1632,360875.0
2020-11-17 15:00:00,44.25,44.25,43.98,44.06,432509.0,36.1632,36.1632,35.9426,36.008,432509.0
2020-11-17 15:30:00,44.06,44.12,43.89,44.03,1173117.0,36.008,36.057,35.869,35.9834,1173117.0
2020-11-18 09:30:00,44.27,44.71,44.03,44.59,617337.0,36.1796,36.5392,35.9834,36.4411,617337.0
2020-11-18 10:00:00,44.59,44.76,44.43,44.52,366107.0,36.4411,36.58,36.3103,36.3839,366107.0
2020-11-18 10:30:00,44.52,44.61,44.39,44.44,184454.0,36.3839,36.4574,36.2776,36.3185,184454.0
2020-11-18 11:00:00,44.43,44.62,44.4,44.54,191083.0,36.3103,36.4656,36.2858,36.4002,191083.0
2020-11-18 11:30:00,44.53,44.61,44.37,44.47,154129.0,36.3921,36.4574,36.2613,36.343,154129.0
2020-11-18 12:00:00,44.46,44.49,44.3,44.33,159118.0,36.3348,36.3594,36.2041,36.2286,159118.0
2020-11-18 12:30:00,44.34,44.35,44.19,44.23,315406.0,36.2368,36.245,36.1142,36.1469,315406.0
2020-11-18 13:00:00,44.23,44.33,44.16,44.17,242900.0,36.1469,36.2286,36.0897,36.0978,242900.0
2020-11-18 13:30:00,44.17,44.25,43.91,43.95,273180.0,36.0978,36.1632,35.8854,35.9181,273180.0
2020-11-18 14:00:00,43.96,44.03,43.62,43.71,298951.0,35.9262,35.9834,35.6484,35.7219,298951.0
2020-11-18 14:30:00,43.72,43.91,43.66,43.77,277572.0,35.7301,35.8854,35.6811,35.7709,277572.0
2020-11-18 15:00:00,43.77,43.81,43.53,43.53,447151.0,35.7709,35.8036,35.5748,35.5748,447151.0
2020-11-18 15:30:00,43.53,43.59,43.22,43.24,991293.0,35.5748,35.6238,35.3215,35.3378,991293.0
2020-11-19 09:30:00,42.98,43.12,42.47,42.52,911484.0,35.1253,35.2397,34.7085,34.7494,911484.0
2020-11-19 10:00:00,42.52,42.7,42.34,42.44,506482.0,34.7494,34.8965,34.6023,34.684,506482.0
2020-11-19 10:30:00,42.45,42.72,42.42,42.48,340770.0,34.6922,34.9128,34.6677,34.7167,340770.0
2020-11-19 11:00:00,42.47,42.73,42.41,42.63,237964.0,34.7085,34.921,34.6595,34.8393,237964.0
2020-11-19 11:30:00,42.62,42.65,42.47,42.58,195016.0,34.8311,34.8556,34.7085,34.7984,195016.0
2020-11-19 12:00:00,42.58,42.62,42.48,42.58,198832.0,34.7984,34.8311,34.7167,34.7984,198832.0
2020-11-19 12:30:00,42.58,42.7,42.49,42.66,207596.0,34.7984,34.8965,34.7249,34.8638,207596.0
2020-11-19 13:00:00,42.66,42.74,42.56,42.65,335124.0,34.8638,34.9292,34.7821,34.8556,335124.0
2020-11-19 13:30:00,42.66,42.71,42.59,42.59,275112.0,34.8638,34.9047,34.8066,34.8066,275112.0
2020-11-19 14:00:00,42.59,42.77,42.57,42.74,352907.0,34.8066,34.9537,34.7903,34.9292,352907.0
2020-11-19 14:30:00,42.74,43.09,42.74,42.99,327839.0,34.9292,35.2152,34.9292,35.1335,327839.0
2020-11-19 15:00:00,43.0,43.11,42.9,43.05,368536.0,35.1417,35.2316,35.0599,35.1825,368536.0
2020-11-19 15:30:00,43.05,43.31,43.05,43.23,906042.0,35.1825,35.395,35.1825,35.3296,906042.0
2020-11-20 09:30:00,43.05,43.17,42.65,42.81,581546.0,35.1825,35.2806,34.8556,34.9864,581546.0
2020-11-20 10:00:00,42.81,42.98,42.62,42.63,262634.0,34.9864,35.1253,34.8311,34.8393,262634.0
2020-11-20 10:30:00,42.65,42.65,42.41,42.49,297257.0,34.8556,34.8556,34.6595,34.7249,297257.0
2020-11-20 11:00:00,42.49,42.63,42.47,42.59,195637.0,34.7249,34.8393,34.7085,34.8066,195637.0
2020-11-20 11:30:00,42.58,42.66,42.48,42.59,118978.0,34.7984,34.8638,34.7167,34.8066,118978.0
2020-11-20 12:00:00,42.59,42.62,42.52,42.54,98772.0,34.8066,34.8311,34.7494,34.7657,98772.0
2020-11-20 12:30:00,42.55,42.61,42.47,42.59,128965.0,34.7739,34.8229,34.7085,34.8066,128965.0
2020-11-20 13:00:00,42.59,42.66,42.52,42.61,142000.0,34.8066,34.8638,34.7494,34.8229,142000.0
2020-11-20 13:30:00,42.62,42.69,42.56,42.65,112697.0,34.8311,34.8883,34.7821,34.8556,112697.0
2020-11-20 14:00:00,42.65,42.65,42.51,42.52,122675.0,34.8556,34.8556,34.7412,34.7494,122675.0
2020-11-20 14:30:00,42.51,42.58,42.48,42.52,180367.0,34.7412,34.7984,34.7167,34.7494,180367.0
2020-11-20 15:00:00,42.52,42.6,42.42,42.58,293018.0,34.7494,34.8148,34.6677,34.7984,293018.0
2020-11-20 15:30:00,42.58,42.81,42.54,42.68,1046898.0,34.7984,34.9864,34.7657,34.8801,1046898.0
2020-11-23 09:30:00,43.27,43.37,42.82,43.13,491027.0,35.3623,35.444,34.9946,35.2479,491027.0
2020-11-23 10:00:00,43.13,43.32,42.99,43.07,485297.0,35.2479,35.4032,35.1335,35.1989,485297.0
2020-11-23 10:30:00,43.06,43.3,43.05,43.21,221081.0,35.1907,35.3868,35.1825,35.3133,221081.0
2020-11-23 11:00:00,43.21,43.29,43.13,43.25,310400.0,35.3133,35.3787,35.2479,35.346,310400.0
2020-11-23 11:30:00,43.25,43.26,42.98,43.1,179172.0,35.346,35.3542,35.1253,35.2234,179172.0
2020-11-23 12:00:00,43.11,43.13,43.0,43.03,146655.0,35.2316,35.2479,35.1417,35.1662,146655.0
2020-11-23 12:30:00,43.03,43.07,42.96,43.05,181200.0,35.1662,35.1989,35.109,35.1825,181200.0
2020-11-23 13:00:00,43.05,43.09,42.99,43.0,306853.0,35.1825,35.2152,35.1335,35.1417,306853.0
2020-11-23 13:30:00,42.99,43.07,42.93,43.05,197928.0,35.1335,35.1989,35.0845,35.1825,197928.0
2020-11-23 14:00:00,43.05,43.13,42.9,42.92,221013.0,35.1825,35.2479,35.0599,35.0763,221013.0
2020-11-23 14:30:00,42.92,43.14,42.89,43.09,307194.0,35.0763,35.2561,35.0518,35.2152,307194.0
2020-11-23 15:00:00,43.09,43.25,43.06,43.15,286624.0,35.2152,35.346,35.1907,35.2643,286624.0
2020-11-23 15:30:00,43.15,43.23,43.04,43.08,1075516.0,35.2643,35.3296,35.1744,35.207,1075516.0
2020-11-24 09:30:00,44.04,44.6,43.91,44.56,737627.0,35.9916,36.4493,35.8854,36.4166,737627.0
2020-11-24 10:00:00,44.57,44.88,44.54,44.82,785252.0,36.4247,36.6781,36.4002,36.6291,785252.0
2020-11-24 10:30:00,44.81,44.85,44.43,44.48,344067.0,36.6209,36.6536,36.3103,36.3512,344067.0
2020-11-24 11:00:00,44.48,44.6,44.32,44.58,388933.0,36.3512,36.4493,36.2204,36.4329,388933.0
2020-11-24 11:30:00,44.59,45.15,44.56,45.03,585051.0,36.4411,36.8988,36.4166,36.8007,585051.0
2020-11-24 12:00:00,45.02,45.1,44.82,44.87,486644.0,36.7925,36.8579,36.6291,36.6699,486644.0
2020-11-24 12:30:00,44.87,44.98,44.85,44.88,161790.0,36.6699,36.7598,36.6536,36.6781,161790.0
2020-11-24 13:00:00,44.88,45.1,44.87,44.89,333907.0,36.6781,36.8579,36.6699,36.6863,333907.0
2020-11-24 13:30:00,44.9,44.91,44.71,44.77,344019.0,36.6944,36.7026,36.5392,36.5882,344019.0
2020-11-24 14:00:00,44.77,45.02,44.77,44.98,452162.0,36.5882,36.7925,36.5882,36.7598,452162.0
2020-11-24 14:30:00,44.98,45.22,44.89,45.21,468264.0,36.7598,36.956,36.6863,36.9478,468264.0
2020-11-24 15:00:00,45.21,45.35,45.18,45.25,543000.0,36.9478,37.0622,36.9233,36.9805,543000.0
2020-11-24 15:30:00,45.24,45.43,45.08,45.4,1041738.0,36.9723,37.1276,36.8415,37.1031,1041738.0
2020-11-25 09:30:00,44.9,44.9,44.37,44.56,375600.0,36.6944,36.6944,36.2613,36.4166,375600.0
2020-11-25 10:00:00,44.56,44.71,44.41,44.61,345197.0,36.4166,36.5392,36.294,36.4574,345197.0
2020-11-25 10:30:00,44.61,44.67,44.5,44.53,276430.0,36.4574,36.5065,36.3675,36.3921,276430.0
2020-11-25 11:00:00,44.53,44.78,44.52,44.65,311353.0,36.3921,36.5964,36.3839,36.4901,311353.0
2020-11-25 11:30:00,44.65,44.88,44.64,44.83,243443.0,36.4901,36.6781,36.482,36.6372,243443.0
2020-11-25 12:00:00,44.84,44.87,44.72,44.77,193991.0,36.6454,36.6699,36.5473,36.5882,193991.0
2020-11-25 12:30:00,44.77,44.87,44.73,44.77,100352.0,36.5882,36.6699,36.5555,36.5882,100352.0
2020-11-25 13:00:00,44.77,44.83,44.7,44.72,150408.0,36.5882,36.6372,36.531,36.5473,150408.0
2020-11-25 13:30:00,44.71,44.76,44.6,44.67,172452.0,36.5392,36.58,36.4493,36.5065,172452.0
2020-11-25 14:00:00,44.68,44.73,44.6,44.69,150576.0,36.5146,36.5555,36.4493,36.5228,150576.0
2020-11-25 14:30:00,44.69,44.76,44.66,44.74,148600.0,36.5228,36.58,36.4983,36.5637,148600.0
2020-11-25 15:00:00,44.74,44.83,44.68,44.78,240697.0,36.5637,36.6372,36.5146,36.5964,240697.0
2020-11-25 15:30:00,44.78,44.79,44.61,44.69,767027.0,36.5964,36.6045,36.4574,36.5228,767027.0
2020-11-27 09:30:00,44.7,44.74,44.21,44.32,360316.0,36.531,36.5637,36.1305,36.2204,360316.0
2020-11-27 10:00:00,44.31,44.37,44.11,44.2,219169.0,36.2123,36.2613,36.0488,36.1224,219169.0
2020-11-27 10:30:00,44.2,44.23,44.06,44.17,193192.0,36.1224,36.1469,36.008,36.0978,193192.0
2020-11-27 11:00:00,44.16,44.21,44.05,44.13,143547.0,36.0897,36.1305,35.9998,36.0652,143547.0
2020-11-27 11:30:00,44.13,44.7,44.13,44.63,254627.0,36.0652,36.531,36.0652,36.4738,254627.0
2020-11-27 12:00:00,44.64,44.64,44.2,44.23,233238.0,36.482,36.482,36.1224,36.1469,233238.0
2020-11-27 12:30:00,44.23,44.26,44.11,44.22,364792.0,36.1469,36.1714,36.0488,36.1387,364792.0
2020-11-30 09:30:00,44.29,44.58,44.04,44.23,489756.0,36.1959,36.4329,35.9916,36.1469,489756.0
2020-11-30 10:00:00,44.26,44.26,43.86,43.86,327207.0,36.1714,36.1714,35.8445,35.8445,327207.0
2020-11-30 10:30:00,43.85,43.89,43.51,43.73,385306.0,35.8363,35.869,35.5585,35.7383,385306.0
2020-11-30 11:00:00,43.73,43.81,43.47,43.47,598950.0,35.7383,35.8036,35.5258,35.5258,598950.0
2020-11-30 11:30:00,43.48,43.71,43.4,43.44,353082.0,35.5339,35.7219,35.4686,35.5013,353082.0
2020-11-30 12:00:00,43.44,43.7,43.42,43.57,252006.0,35.5013,35.7137,35.4849,35.6075,252006.0
2020-11-30 12:30:00,43.56,43.66,43.53,43.64,181906.0,35.5993,35.6811,35.5748,35.6647,181906.0
2020-11-30 13:00:00,43.63,43.65,43.49,43.56,177506.0,35.6565,35.6729,35.5421,35.5993,177506.0
2020-11-30 13:30:00,43.56,43.57,43.44,43.45,186702.0,35.5993,35.6075,35.5013,35.5094,186702.0
2020-11-30 14:00:00,43.44,43.44,43.18,43.18,253542.0,35.5013,35.5013,35.2888,35.2888,253542.0
2020-11-30 14:30:00,43.19,43.42,43.13,43.42,351929.0,35.2969,35.4849,35.2479,35.4849,351929.0
2020-11-30 15:00:00,43.43,43.47,43.24,43.25,389520.0,35.4931,35.5258,35.3378,35.346,389520.0
2020-11-30 15:30:00,43.25,43.28,43.07,43.2,1739887.0,35.346,35.3705,35.1989,35.3051,1739887.0
2020-12-01 09:30:00,44.31,44.38,44.02,44.31,553736.0,36.2123,36.2695,35.9753,36.2123,553736.0
2020-12-01 10:00:00,44.32,44.51,44.18,44.34,441852.0,36.2204,36.3757,36.106,36.2368,441852.0
2020-12-01 10:30:00,44.35,44.42,44.22,44.26,313480.0,36.245,36.3022,36.1387,36.1714,313480.0
2020-12-01 11:00:00,44.28,44.56,44.26,44.42,412274.0,36.1877,36.4166,36.1714,36.3022,412274.0
2020-12-01 11:30:00,44.42,44.42,44.02,44.02,219380.0,36.3022,36.3022,35.9753,35.9753,219380.0
2020-12-01 12:00:00,44.01,44.19,44.0,44.17,183394.0,35.9671,36.1142,35.9589,36.0978,183394.0
2020-12-01 12:30:00,44.15,44.22,44.09,44.11,199182.0,36.0815,36.1387,36.0325,36.0488,199182.0
2020-12-01 13:00:00,44.11,44.19,44.01,44.04,186188.0,36.0488,36.1142,35.9671,35.9916,186188.0
2020-12-01 13:30:00,44.05,44.28,44.02,44.26,214183.0,35.9998,36.1877,35.9753,36.1714,214183.0
2020-12-01 14:00:00,44.27,44.46,44.25,44.45,401814.0,36.1796,36.3348,36.1632,36.3267,401814.0
2020-12-01 14:30:00,44.46,44.5,44.34,44.36,249100.0,36.3348,36.3675,36.2368,36.2531,249100.0
2020-12-01 15:00:00,44.36,44.38,44.15,44.32,298644.0,36.2531,36.2695,36.0815,36.2204,298644.0
2020-12-01 15:30:00,44.3,44.38,44.17,44.25,729754.0,36.2041,36.2695,36.0978,36.1632,729754.0
2020-12-02 09:30:00,44.19,44.4,43.96,44.3,425008.0,36.1142,36.2858,35.9262,36.2041,425008.0
2020-12-02 10:00:00,44.3,44.42,44.14,44.31,309655.0,36.2041,36.3022,36.0733,36.2123,309655.0
2020-12-02 10:30:00,44.3,44.36,44.17,44.34,236728.0,36.2041,36.2531,36.0978,36.2368,236728.0
2020-12-02 11:00:00,44.34,44.45,44.29,44.45,309241.0,36.2368,36.3267,36.1959,36.3267,309241.0
2020-12-02 11:30:00,44.45,44.5,44.31,44.34,211756.0,36.3267,36.3675,36.2123,36.2368,211756.0
2020-12-02 12:00:00,44.34,44.46,44.33,44.41,153576.0,36.2368,36.3348,36.2286,36.294,153576.0
2020-12-02 12:30:00,44.41,44.51,44.38,44.41,181687.0,36.294,36.3757,36.2695,36.294,181687.0
2020-12-02 13:00:00,44.42,44.49,44.39,44.46,194197.0,36.3022,36.3594,36.2776,36.3348,194197.0
2020-12-02 13:30:00,44.46,44.54,44.38,44.42,172714.0,36.3348,36.4002,36.2695,36.3022,172714.0
2020-12-02 14:00:00,44.43,44.69,44.4,44.68,177442.0,36.3103,36.5228,36.2858,36.5146,177442.0
2020-12-02 14:30:00,44.69,44.83,44.67,44.7,245774.0,36.5228,36.6372,36.5065,36.531,245774.0
2020-12-02 15:00:00,44.7,44.79,44.61,44.69,251889.0,36.531,36.6045,36.4574,36.5228,251889.0
2020-12-02 15:30:00,44.69,44.79,44.62,44.68,662439.0,36.5228,36.6045,36.4656,36.5146,662439.0
2020-12-03 09:30:00,44.76,44.88,44.44,44.66,481173.0,36.58,36.6781,36.3185,36.4983,481173.0
2020-12-03 10:00:00,44.65,44.76,44.45,44.73,233954.0,36.4901,36.58,36.3267,36.5555,233954.0
2020-12-03 10:30:00,44.73,45.06,44.73,45.05,204730.0,36.5555,36.8252,36.5555,36.817,204730.0
2020-12-03 11:00:00,45.05,45.22,44.94,45.2,292201.0,36.817,36.956,36.7271,36.9396,292201.0
2020-12-03 11:30:00,45.2,45.21,44.99,45.05,230240.0,36.9396,36.9478,36.768,36.817,230240.0
2020-12-03 12:00:00,45.05,45.12,44.98,45.02,167891.0,36.817,36.8742,36.7598,36.7925,167891.0
2020-12-03 12:30:00,45.02,45.1,44.96,45.07,112031.0,36.7925,36.8579,36.7435,36.8334,112031.0
2020-12-03 13:00:00,45.07,45.14,44.94,44.96,128631.0,36.8334,36.8906,36.7271,36.7435,128631.0
2020-12-03 13:30:00,44.96,45.04,44.92,44.96,162480.0,36.7435,36.8089,36.7108,36.7435,162480.0
2020-12-03 14:00:00,44.97,45.27,44.96,45.22,199842.0,36.7516,36.9968,36.7435,36.956,199842.0
2020-12-03 14:30:00,45.23,45.28,45.15,45.21,171627.0,36.9641,37.005,36.8988,36.9478,171627.0
2020-12-03 15:00:00,45.21,45.35,45.18,45.3,227947.0,36.9478,37.0622,36.9233,37.0213,227947.0
2020-12-03 15:30:00,45.3,45.3,44.74,44.98,769548.0,37.0213,37.0213,36.5637,36.7598,769548.0
2020-12-04 09:30:00,45.39,45.63,45.07,45.21,337716.0,37.0949,37.291,36.8334,36.9478,337716.0
2020-12-04 10:00:00,45.21,45.44,45.04,45.4,394822.0,36.9478,37.1358,36.8089,37.1031,394822.0
2020-12-04 10:30:00,45.4,45.5,45.27,45.44,216171.0,37.1031,37.1848,36.9968,37.1358,216171.0
2020-12-04 11:00:00,45.44,45.47,45.23,45.26,219736.0,37.1358,37.1603,36.9641,36.9886,219736.0
2020-12-04 11:30:00,45.26,45.48,45.18,45.45,156372.0,36.9886,37.1684,36.9233,37.1439,156372.0
2020-12-04 12:00:00,45.47,45.49,45.28,45.42,126509.0,37.1603,37.1766,37.005,37.1194,126509.0
2020-12-04 12:30:00,45.45,45.47,45.31,45.41,150489.0,37.1439,37.1603,37.0295,37.1112,150489.0
2020-12-04 13:00:00,45.41,45.48,45.3,45.32,146571.0,37.1112,37.1684,37.0213,37.0377,146571.0
2020-12-04 13:30:00,45.33,45.43,45.25,45.26,151370.0,37.0459,37.1276,36.9805,36.9886,151370.0
2020-12-04 14:00:00,45.25,45.28,45.11,45.14,170266.0,36.9805,37.005,36.8661,36.8906,170266.0
2020-12-04 14:30:00,45.14,45.26,45.11,45.19,219493.0,36.8906,36.9886,36.8661,36.9314,219493.0
2020-12-04 15:00:00,45.2,45.22,45.05,45.13,338650.0,36.9396,36.956,36.817,36.8824,338650.0
2020-12-04 15:30:00,45.13,45.39,45.09,45.38,803253.0,36.8824,37.0949,36.8497,37.0867,803253.0
2020-12-07 09:30:00,45.25,45.25,44.39,44.56,185187.0,36.9805,36.9805,36.2776,36.4166,185187.0
2020-12-07 10:00:00,44.55,44.88,44.48,44.83,198886.0,36.4084,36.6781,36.3512,36.6372,198886.0
2020-12-07 10:30:00,44.83,45.04,44.81,44.95,217785.0,36.6372,36.8089,36.6209,36.7353,217785.0
2020-12-07 11:00:00,44.94,45.0,44.78,44.9,197801.0,36.7271,36.7762,36.5964,36.6944,197801.0
2020-12-07 11:30:00,44.9,45.03,44.77,44.97,215823.0,36.6944,36.8007,36.5882,36.7516,215823.0
2020-12-07 12:00:00,44.96,44.99,44.85,44.9,129630.0,36.7435,36.768,36.6536,36.6944,129630.0
2020-12-07 12:30:00,44.89,44.97,44.87,44.9,114787.0,36.6863,36.7516,36.6699,36.6944,114787.0
2020-12-07 13:00:00,44.9,44.9,44.73,44.82,146374.0,36.6944,36.6944,36.5555,36.6291,146374.0
2020-12-07 13:30:00,44.82,44.93,44.68,44.75,179699.0,36.6291,36.719,36.5146,36.5719,179699.0
2020-12-07 14:00:00,44.74,44.8,44.64,44.68,137993.0,36.5637,36.6127,36.482,36.5146,137993.0
2020-12-07 14:30:00,44.68,44.74,44.63,44.66,172076.0,36.5146,36.5637,36.4738,36.4983,172076.0
2020-12-07 15:00:00,44.66,44.76,44.6,44.75,193725.0,36.4983,36.58,36.4493,36.5719,193725.0
2020-12-07 15:30:00,44.74,44.84,44.53,44.8,752082.0,36.5637,36.6454,36.3921,36.6127,752082.0
2020-12-08 09:30:00,44.25,44.85,44.15,44.68,599305.0,36.1632,36.6536,36.0815,36.5146,599305.0
2020-12-08 10:00:00,44.69,44.73,44.5,44.6,193311.0,36.5228,36.5555,36.3675,36.4493,193311.0
2020-12-08 10:30:00,44.6,44.66,44.5,44.66,150813.0,36.4493,36.4983,36.3675,36.4983,150813.0
2020-12-08 11:00:00,44.66,44.94,44.66,44.87,237979.0,36.4983,36.7271,36.4983,36.6699,237979.0
2020-12-08 11:30:00,44.87,44.9,44.64,44.66,174623.0,36.6699,36.6944,36.482,36.4983,174623.0
2020-12-08 12:00:00,44.66,44.7,44.57,44.7,276471.0,36.4983,36.531,36.4247,36.531,276471.0
2020-12-08 12:30:00,44.69,44.9,44.66,44.85,182245.0,36.5228,36.6944,36.4983,36.6536,182245.0
2020-12-08 13:00:00,44.85,44.87,44.73,44.8,133368.0,36.6536,36.6699,36.5555,36.6127,133368.0
2020-12-08 13:30:00,44.81,44.85,44.73,44.77,200451.0,36.6209,36.6536,36.5555,36.5882,200451.0
2020-12-08 14:00:00,44.77,44.9,44.72,44.83,137537.0,36.5882,36.6944,36.5473,36.6372,137537.0
2020-12-08 14:30:00,44.83,44.84,44.75,44.79,181377.0,36.6372,36.6454,36.5719,36.6045,181377.0
2020-12-08 15:00:00,44.79,44.82,44.74,44.81,327903.0,36.6045,36.6291,36.5637,36.6209,327903.0
2020-12-08 15:30:00,44.8,45.02,44.8,44.99,1149107.0,36.6127,36.7925,36.6127,36.768,1149107.0
2020-12-09 09:30:00,45.38,45.52,45.24,45.47,495812.0,37.0867,37.2011,36.9723,37.1603,495812.0
2020-12-09 10:00:00,45.48,45.64,45.43,45.49,346219.0,37.1684,37.2992,37.1276,37.1766,346219.0
2020-12-09 10:30:00,45.49,45.58,45.35,45.5,675424.0,37.1766,37.2502,37.0622,37.1848,675424.0
2020-12-09 11:00:00,45.49,45.75,45.47,45.69,817111.0,37.1766,37.3891,37.1603,37.3401,817111.0
2020-12-09 11:30:00,45.68,45.9,45.61,45.86,545490.0,37.3319,37.5117,37.2747,37.479,545490.0
2020-12-09 12:00:00,45.87,46.08,45.84,46.05,371792.0,37.4872,37.6588,37.4627,37.6343,371792.0
2020-12-09 12:30:00,46.05,46.15,45.94,46.11,446831.0,37.6343,37.716,37.5444,37.6833,446831.0
2020-12-09 13:00:00,46.11,46.15,45.99,46.05,337710.0,37.6833,37.716,37.5852,37.6343,337710.0
2020-12-09 13:30:00,46.05,46.05,45.74,45.78,405623.0,37.6343,37.6343,37.3809,37.4136,405623.0
2020-12-09 14:00:00,45.79,46.03,45.78,46.02,309317.0,37.4218,37.6179,37.4136,37.6098,309317.0
2020-12-09 14:30:00,46.02,46.12,45.92,45.94,339392.0,37.6098,37.6915,37.528,37.5444,339392.0
2020-12-09 15:00:00,45.93,46.02,45.86,45.86,409144.0,37.5362,37.6098,37.479,37.479,409144.0
2020-12-09 15:30:00,45.87,46.02,45.79,45.85,1469825.0,37.4872,37.6098,37.4218,37.4708,1469825.0
2020-12-10 09:30:00,45.54,45.83,45.35,45.66,666280.0,37.2175,37.4545,37.0622,37.3155,666280.0
2020-12-10 10:00:00,45.68,45.83,45.56,45.59,265707.0,37.3319,37.4545,37.2338,37.2583,265707.0
2020-12-10 10:30:00,45.6,45.94,45.54,45.9,384385.0,37.2665,37.5444,37.2175,37.5117,384385.0
2020-12-10 11:00:00,45.89,45.93,45.8,45.86,309974.0,37.5035,37.5362,37.43,37.479,309974.0
2020-12-10 11:30:00,45.85,45.88,45.73,45.84,247126.0,37.4708,37.4953,37.3728,37.4627,247126.0
2020-12-10 12:00:00,45.83,46.08,45.82,46.05,299268.0,37.4545,37.6588,37.4463,37.6343,299268.0
2020-12-10 12:30:00,46.05,46.19,46.03,46.15,389092.0,37.6343,37.7487,37.6179,37.716,389092.0
2020-12-10 13:00:00,46.14,46.23,46.1,46.2,278885.0,37.7078,37.7814,37.6751,37.7569,278885.0
2020-12-10 13:30:00,46.2,46.21,45.91,45.91,235548.0,37.7569,37.765,37.5199,37.5199,235548.0
2020-12-10 14:00:00,45.92,45.96,45.8,45.92,217979.0,37.528,37.5607,37.43,37.528,217979.0
2020-12-10 14:30:00,45.93,46.07,45.91,45.96,190289.0,37.5362,37.6506,37.5199,37.5607,190289.0
2020-12-10 15:00:00,45.97,46.24,45.95,46.2,386544.0,37.5689,37.7896,37.5525,37.7569,386544.0
2020-12-10 15:30:00,46.21,46.27,46.1,46.12,986560.0,37.765,37.8141,37.6751,37.6915,986560.0
2020-12-11 09:30:00,45.57,45.7,45.35,45.64,366281.0,37.242,37.3482,37.0622,37.2992,366281.0
2020-12-11 10:00:00,45.64,45.82,45.54,45.55,279508.0,37.2992,37.4463,37.2175,37.2257,279508.0
2020-12-11 10:30:00,45.56,45.65,45.51,45.55,178647.0,37.2338,37.3074,37.193,37.2257,178647.0
2020-12-11 11:00:00,45.55,45.76,45.54,45.63,306721.0,37.2257,37.3973,37.2175,37.291,306721.0
2020-12-11 11:30:00,45.64,45.78,45.59,45.62,302170.0,37.2992,37.4136,37.2583,37.2829,302170.0
2020-12-11 12:00:00,45.63,45.63,45.31,45.46,208210.0,37.291,37.291,37.0295,37.1521,208210.0
2020-12-11 12:30:00,45.46,45.69,45.4,45.67,176173.0,37.1521,37.3401,37.1031,37.3237,176173.0
2020-12-11 13:00:00,45.66,45.67,45.48,45.58,128986.0,37.3155,37.3237,37.1684,37.2502,128986.0
2020-12-11 13:30:00,45.58,45.8,45.56,45.73,130579.0,37.2502,37.43,37.2338,37.3728,130579.0
2020-12-11 14:00:00,45.73,45.86,45.68,45.83,185764.0,37.3728,37.479,37.3319,37.4545,185764.0
2020-12-11 14:30:00,45.84,45.96,45.83,45.87,391038.0,37.4627,37.5607,37.4545,37.4872,391038.0
2020-12-11 15:00:00,45.87,45.97,45.75,45.86,293244.0,37.4872,37.5689,37.3891,37.479,293244.0
2020-12-11 15:30:00,45.86,45.88,45.7,45.84,688379.0,37.479,37.4953,37.3482,37.4627,688379.0
2020-12-14 09:30:00,46.5,46.74,45.74,45.84,391635.0,38.002,38.1982,37.3809,37.4627,391635.0
2020-12-14 10:00:00,45.84,45.94,45.68,45.84,277703.0,37.4627,37.5444,37.3319,37.4627,277703.0
2020-12-14 10:30:00,45.84,45.86,45.4,45.42,301720.0,37.4627,37.479,37.1031,37.1194,301720.0
2020-12-14 11:00:00,45.42,45.5,45.09,45.12,288248.0,37.1194,37.1848,36.8497,36.8742,288248.0
2020-12-14 11:30:00,45.12,45.26,45.05,45.14,243481.0,36.8742,36.9886,36.817,36.8906,243481.0
2020-12-14 12:00:00,45.14,45.29,45.08,45.28,161007.0,36.8906,37.0132,36.8415,37.005,161007.0
2020-12-14 12:30:00,45.29,45.3,45.07,45.18,233916.0,37.0132,37.0213,36.8334,36.9233,233916.0
2020-12-14 13:00:00,45.18,45.23,45.08,45.13,161852.0,36.9233,36.9641,36.8415,36.8824,161852.0
2020-12-14 13:30:00,45.13,45.25,45.05,45.07,168186.0,36.8824,36.9805,36.817,36.8334,168186.0
2020-12-14 14:00:00,45.07,45.1,44.95,45.0,251912.0,36.8334,36.8579,36.7353,36.7762,251912.0
2020-12-14 14:30:00,44.99,45.02,44.87,44.98,230497.0,36.768,36.7925,36.6699,36.7598,230497.0
2020-12-14 15:00:00,44.98,45.01,44.89,44.92,244624.0,36.7598,36.7843,36.6863,36.7108,244624.0
2020-12-14 15:30:00,44.93,44.95,44.7,44.8,883463.0,36.719,36.7353,36.531,36.6127,883463.0
2020-12-15 09:30:00,45.13,45.27,44.69,44.76,342875.0,36.8824,36.9968,36.5228,36.58,342875.0
2020-12-15 10:00:00,44.77,44.9,44.61,44.65,231455.0,36.5882,36.6944,36.4574,36.4901,231455.0
2020-12-15 10:30:00,44.65,44.89,44.49,44.87,234835.0,36.4901,36.6863,36.3594,36.6699,234835.0
2020-12-15 11:00:00,44.86,45.03,44.72,44.89,311965.0,36.6617,36.8007,36.5473,36.6863,311965.0
2020-12-15 11:30:00,44.88,45.0,44.84,44.91,156311.0,36.6781,36.7762,36.6454,36.7026,156311.0
2020-12-15 12:00:00,44.91,44.94,44.79,44.84,207680.0,36.7026,36.7271,36.6045,36.6454,207680.0
2020-12-15 12:30:00,44.83,45.07,44.8,45.06,230766.0,36.6372,36.8334,36.6127,36.8252,230766.0
2020-12-15 13:00:00,45.07,45.16,44.98,45.07,189930.0,36.8334,36.9069,36.7598,36.8334,189930.0
2020-12-15 13:30:00,45.07,45.26,45.07,45.23,162430.0,36.8334,36.9886,36.8334,36.9641,162430.0
2020-12-15 14:00:00,45.22,45.25,44.98,45.08,208825.0,36.956,36.9805,36.7598,36.8415,208825.0
2020-12-15 14:30:00,45.09,45.2,45.04,45.08,163982.0,36.8497,36.9396,36.8089,36.8415,163982.0
2020-12-15 15:00:00,45.08,45.24,45.05,45.06,175793.0,36.8415,36.9723,36.817,36.8252,175793.0
2020-12-15 15:30:00,45.06,45.22,45.04,45.19,628220.0,36.8252,36.956,36.8089,36.9314,628220.0
2020-12-16 09:30:00,45.24,45.4,45.02,45.23,546382.0,36.9723,37.1031,36.7925,36.9641,546382.0
2020-12-16 10:00:00,45.23,45.28,45.07,45.15,365205.0,36.9641,37.005,36.8334,36.8988,365205.0
2020-12-16 10:30:00,45.14,45.23,45.0,45.05,371629.0,36.8906,36.9641,36.7762,36.817,371629.0
2020-12-16 11:00:00,45.05,45.28,45.02,45.25,248628.0,36.817,37.005,36.7925,36.9805,248628.0
2020-12-16 11:30:00,45.25,45.29,45.18,45.22,204835.0,36.9805,37.0132,36.9233,36.956,204835.0
2020-12-16 12:00:00,45.23,45.26,45.11,45.14,168630.0,36.9641,36.9886,36.8661,36.8906,168630.0
2020-12-16 12:30:00,45.14,45.21,45.13,45.15,177643.0,36.8906,36.9478,36.8824,36.8988,177643.0
2020-12-16 13:00:00,45.16,45.19,45.08,45.15,167805.0,36.9069,36.9314,36.8415,36.8988,167805.0
2020-12-16 13:30:00,45.15,45.18,45.12,45.16,153520.0,36.8988,36.9233,36.8742,36.9069,153520.0
2020-12-16 14:00:00,45.18,45.3,45.12,45.14,147213.0,36.9233,37.0213,36.8742,36.8906,147213.0
2020-12-16 14:30:00,45.14,45.45,45.12,45.39,228959.0,36.8906,37.1439,36.8742,37.0949,228959.0
2020-12-16 15:00:00,45.39,45.45,45.26,45.39,262707.0,37.0949,37.1439,36.9886,37.0949,262707.0
2020-12-16 15:30:00,45.38,45.49,45.33,45.35,629133.0,37.0867,37.1766,37.0459,37.0622,629133.0
2020-12-17 09:30:00,45.54,45.54,44.86,45.0,423268.0,37.2175,37.2175,36.6617,36.7762,423268.0
2020-12-17 10:00:00,44.98,45.07,44.88,45.02,311769.0,36.7598,36.8334,36.6781,36.7925,311769.0
2020-12-17 10:30:00,45.0,45.05,44.8,44.9,222875.0,36.7762,36.817,36.6127,36.6944,222875.0
2020-12-17 11:00:00,44.89,45.1,44.87,45.08,211923.0,36.6863,36.8579,36.6699,36.8415,211923.0
2020-12-17 11:30:00,45.07,45.21,45.04,45.19,180757.0,36.8334,36.9478,36.8089,36.9314,180757.0
2020-12-17 12:00:00,45.2,45.23,45.07,45.12,146770.0,36.9396,36.9641,36.8334,36.8742,146770.0
2020-12-17 12:30:00,45.12,45.21,45.1,45.16,178352.0,36.8742,36.9478,36.8579,36.9069,178352.0
2020-12-17 13:00:00,45.16,45.32,45.14,45.32,175359.0,36.9069,37.0377,36.8906,37.0377,175359.0
2020-12-17 13:30:00,45.31,45.33,45.21,45.28,209708.0,37.0295,37.0459,36.9478,37.005,209708.0
2020-12-17 14:00:00,45.27,45.41,45.25,45.33,185847.0,36.9968,37.1112,36.9805,37.0459,185847.0
2020-12-17 14:30:00,45.34,45.4,45.31,45.32,218766.0,37.054,37.1031,37.0295,37.0377,218766.0
2020-12-17 15:00:00,45.32,45.38,45.21,45.33,308390.0,37.0377,37.0867,36.9478,37.0459,308390.0
2020-12-17 15:30:00,45.32,45.34,45.19,45.28,614114.0,37.0377,37.054,36.9314,37.005,614114.0
2020-12-18 09:30:00,45.19,45.39,45.1,45.23,1283245.0,36.9314,37.0949,36.8579,36.9641,1283245.0
2020-12-18 10:00:00,45.24,45.31,45.05,45.1,305628.0,36.9723,37.0295,36.817,36.8579,305628.0
2020-12-18 10:30:00,45.09,45.13,44.95,45.07,333150.0,36.8497,36.8824,36.7353,36.8334,333150.0
2020-12-18 11:00:00,45.07,45.08,44.71,44.83,404927.0,36.8334,36.8415,36.5392,36.6372,404927.0
2020-12-18 11:30:00,44.83,44.99,44.8,44.91,135315.0,36.6372,36.768,36.6127,36.7026,135315.0
2020-12-18 12:00:00,44.92,45.01,44.9,44.96,191586.0,36.7108,36.7843,36.6944,36.7435,191586.0
2020-12-18 12:30:00,44.95,45.08,44.88,44.89,197286.0,36.7353,36.8415,36.6781,36.6863,197286.0
2020-12-18 13:00:00,44.9,44.94,44.79,44.93,185417.0,36.6944,36.7271,36.6045,36.719,185417.0
2020-12-18 13:30:00,44.92,44.93,44.82,44.85,188635.0,36.7108,36.719,36.6291,36.6536,188635.0
2020-12-18 14:00:00,44.85,44.87,44.73,44.83,186605.0,36.6536,36.6699,36.5555,36.6372,186605.0
2020-12-18 14:30:00,44.82,44.88,44.7,44.73,217530.0,36.6291,36.6781,36.531,36.5555,217530.0
2020-12-18 15:00:00,44.73,44.84,44.5,44.5,370388.0,36.5555,36.6454,36.3675,36.3675,370388.0
2020-12-18 15:30:00,44.51,45.04,44.47,44.86,1683421.0,36.3757,36.8089,36.343,36.6617,1683421.0
2020-12-21 09:30:00,45.08,45.5,44.57,45.08,735504.0,36.8415,37.1848,36.4247,36.8415,735504.0
2020-12-21 10:00:00,45.07,45.09,44.25,44.26,643043.0,36.8334,36.8497,36.1632,36.1714,643043.0
2020-12-21 10:30:00,44.25,44.73,44.21,44.66,451944.0,36.1632,36.5555,36.1305,36.4983,451944.0
2020-12-21 11:00:00,44.65,44.97,44.61,44.87,349424.0,36.4901,36.7516,36.4574,36.6699,349424.0
2020-12-21 11:30:00,44.87,44.93,44.71,44.88,319477.0,36.6699,36.719,36.5392,36.6781,319477.0
2020-12-21 12:00:00,44.89,45.0,44.85,44.98,201848.0,36.6863,36.7762,36.6536,36.7598,201848.0
2020-12-21 12:30:00,44.98,45.27,44.97,45.12,618809.0,36.7598,36.9968,36.7516,36.8742,618809.0
2020-12-21 13:00:00,45.12,45.19,44.98,45.09,279192.0,36.8742,36.9314,36.7598,36.8497,279192.0
2020-12-21 13:30:00,45.09,45.32,45.08,45.18,219178.0,36.8497,37.0377,36.8415,36.9233,219178.0
2020-12-21 14:00:00,45.18,45.47,45.16,45.44,289936.0,36.9233,37.1603,36.9069,37.1358,289936.0
2020-12-21 14:30:00,45.44,45.48,45.26,45.3,230090.0,37.1358,37.1684,36.9886,37.0213,230090.0
2020-12-21 15:00:00,45.3,45.42,45.19,45.42,327994.0,37.0213,37.1194,36.9314,37.1194,327994.0
2020-12-21 15:30:00,45.41,45.47,45.17,45.33,1041337.0,37.1112,37.1603,36.9151,37.0459,1041337.0
2020-12-22 09:30:00,45.6,45.64,45.24,45.55,408616.0,37.2665,37.2992,36.9723,37.2257,408616.0
2020-12-22 10:00:00,45.56,45.79,45.48,45.77,238434.0,37.2338,37.4218,37.1684,37.4054,238434.0
2020-12-22 10:30:00,45.76,45.76,45.52,45.56,193770.0,37.3973,37.3973,37.2011,37.2338,193770.0
2020-12-22 11:00:00,45.57,45.72,45.41,45.43,220278.0,37.242,37.3646,37.1112,37.1276,220278.0
2020-12-22 11:30:00,45.44,45.82,45.42,45.72,911479.0,37.1358,37.4463,37.1194,37.3646,911479.0
2020-12-22 12:00:00,45.72,45.83,45.65,45.7,421305.0,37.3646,37.4545,37.3074,37.3482,421305.0
2020-12-22 12:30:00,45.7,45.86,45.64,45.8,212469.0,37.3482,37.479,37.2992,37.43,212469.0
2020-12-22 13:00:00,45.81,45.93,45.76,45.91,256642.0,37.4381,37.5362,37.3973,37.5199,256642.0
2020-12-22 13:30:00,45.91,46.02,45.88,45.98,293948.0,37.5199,37.6098,37.4953,37.5771,293948.0
2020-12-22 14:00:00,45.99,46.01,45.92,45.94,185058.0,37.5852,37.6016,37.528,37.5444,185058.0
2020-12-22 14:30:00,45.93,45.94,45.78,45.89,279461.0,37.5362,37.5444,37.4136,37.5035,279461.0
2020-12-22 15:00:00,45.88,45.93,45.7,45.75,348431.0,37.4953,37.5362,37.3482,37.3891,348431.0
2020-12-22 15:30:00,45.74,45.8,45.57,45.59,1128724.0,37.3809,37.43,37.242,37.2583,1128724.0
2020-12-23 09:30:00,45.96,46.71,45.84,46.56,476635.0,37.5607,38.1737,37.4627,38.0511,476635.0
2020-12-23 10:00:00,46.55,46.71,46.53,46.59,329554.0,38.0429,38.1737,38.0266,38.0756,329554.0
2020-12-23 10:30:00,46.6,46.75,46.5,46.71,265593.0,38.0838,38.2063,38.002,38.1737,265593.0
2020-12-23 11:00:00,46.7,46.89,46.62,46.74,248707.0,38.1655,38.3208,38.1001,38.1982,248707.0
2020-12-23 11:30:00,46.75,46.8,46.63,46.79,127874.0,38.2063,38.2472,38.1083,38.239,127874.0
2020-12-23 12:00:00,46.79,46.89,46.76,46.77,132344.0,38.239,38.3208,38.2145,38.2227,132344.0
2020-12-23 12:30:00,46.77,46.91,46.75,46.84,139855.0,38.2227,38.3371,38.2063,38.2799,139855.0
2020-12-23 13:00:00,46.84,46.96,46.81,46.91,236126.0,38.2799,38.378,38.2554,38.3371,236126.0
2020-12-23 13:30:00,46.92,46.94,46.82,46.91,198054.0,38.3453,38.3616,38.2636,38.3371,198054.0
2020-12-23 14:00:00,46.9,46.94,46.74,46.76,252560.0,38.3289,38.3616,38.1982,38.2145,252560.0
2020-12-23 14:30:00,46.76,46.89,46.74,46.76,240078.0,38.2145,38.3208,38.1982,38.2145,240078.0
2020-12-23 15:00:00,46.75,46.81,46.75,46.77,245183.0,38.2063,38.2554,38.2063,38.2227,245183.0
2020-12-23 15:30:00,46.78,46.87,46.68,46.73,994484.0,38.2309,38.3044,38.1491,38.19,994484.0
2020-12-24 09:30:00,46.68,46.73,46.01,46.34,442992.0,38.1491,38.19,37.6016,37.8713,442992.0
2020-12-24 10:00:00,46.34,46.34,46.12,46.14,159886.0,37.8713,37.8713,37.6915,37.7078,159886.0
2020-12-24 10:30:00,46.14,46.43,46.02,46.42,150869.0,37.7078,37.9448,37.6098,37.9367,150869.0
2020-12-24 11:00:00,46.42,46.42,46.18,46.21,125444.0,37.9367,37.9367,37.7405,37.765,125444.0
2020-12-24 11:30:00,46.21,46.29,46.13,46.25,128760.0,37.765,37.8304,37.6997,37.7977,128760.0
2020-12-24 12:00:00,46.24,46.28,46.13,46.23,170358.0,37.7896,37.8222,37.6997,37.7814,170358.0
2020-12-24 12:30:00,46.23,46.57,46.22,46.52,356552.0,37.7814,38.0592,37.7732,38.0184,356552.0
2020-12-28 09:30:00,46.86,46.97,46.54,46.92,300923.0,38.2962,38.3861,38.0347,38.3453,300923.0
2020-12-28 10:00:00,46.91,47.25,46.91,47.22,747918.0,38.3371,38.615,38.3371,38.5905,747918.0
2020-12-28 10:30:00,47.23,47.25,46.88,46.91,228024.0,38.5986,38.615,38.3126,38.3371,228024.0
2020-12-28 11:00:00,46.9,46.98,46.78,46.89,243182.0,38.3289,38.3943,38.2309,38.3208,243182.0
2020-12-28 11:30:00,46.89,46.96,46.78,46.91,279721.0,38.3208,38.378,38.2309,38.3371,279721.0
2020-12-28 12:00:00,46.9,46.94,46.83,46.91,166308.0,38.3289,38.3616,38.2717,38.3371,166308.0
2020-12-28 12:30:00,46.91,46.98,46.87,46.93,152167.0,38.3371,38.3943,38.3044,38.3535,152167.0
2020-12-28 13:00:00,46.92,46.94,46.84,46.85,110240.0,38.3453,38.3616,38.2799,38.2881,110240.0
2020-12-28 13:30:00,46.84,46.92,46.82,46.91,121097.0,38.2799,38.3453,38.2636,38.3371,121097.0
2020-12-28 14:00:00,46.91,46.99,46.84,46.88,132912.0,38.3371,38.4025,38.2799,38.3126,132912.0
2020-12-28 14:30:00,46.88,46.93,46.84,46.88,121383.0,38.3126,38.3535,38.2799,38.3126,121383.0
2020-12-28 15:00:00,46.88,46.88,46.78,46.8,204647.0,38.3126,38.3126,38.2309,38.2472,204647.0
2020-12-28 15:30:00,46.79,46.8,46.61,46.66,564239.0,38.239,38.2472,38.0919,38.1328,564239.0
2020-12-29 09:30:00,46.82,46.85,46.33,46.41,264382.0,38.2636,38.2881,37.8631,37.9285,264382.0
2020-12-29 10:00:00,46.4,46.58,46.2,46.23,301798.0,37.9203,38.0674,37.7569,37.7814,301798.0
2020-12-29 10:30:00,46.23,46.26,46.09,46.26,334894.0,37.7814,37.8059,37.667,37.8059,334894.0
2020-12-29 11:00:00,46.26,46.3,46.1,46.22,234573.0,37.8059,37.8386,37.6751,37.7732,234573.0
2020-12-29 11:30:00,46.22,46.45,46.2,46.42,176921.0,37.7732,37.9612,37.7569,37.9367,176921.0
2020-12-29 12:00:00,46.43,46.48,46.29,46.33,128236.0,37.9448,37.9857,37.8304,37.8631,128236.0
2020-12-29 12:30:00,46.31,46.32,46.12,46.19,138663.0,37.8468,37.8549,37.6915,37.7487,138663.0
2020-12-29 13:00:00,46.19,46.32,46.17,46.27,113745.0,37.7487,37.8549,37.7323,37.8141,113745.0
2020-12-29 13:30:00,46.27,46.3,46.19,46.27,92978.0,37.8141,37.8386,37.7487,37.8141,92978.0
2020-12-29 14:00:00,46.27,46.28,46.14,46.14,168690.0,37.8141,37.8222,37.7078,37.7078,168690.0
2020-12-29 14:30:00,46.14,46.22,46.12,46.15,161147.0,37.7078,37.7732,37.6915,37.716,161147.0
2020-12-29 15:00:00,46.16,46.3,46.13,46.29,181219.0,37.7242,37.8386,37.6997,37.8304,181219.0
2020-12-29 15:30:00,46.29,46.3,46.1,46.13,475594.0,37.8304,37.8386,37.6751,37.6997,475594.0
2020-12-30 09:30:00,45.89,46.24,45.82,46.05,217111.0,37.8448,38.1335,37.7871,37.9768,217111.0
2020-12-30 10:00:00,46.06,46.16,45.97,46.15,163580.0,37.985,38.0675,37.9108,38.0592,163580.0
2020-12-30 10:30:00,46.15,46.26,46.13,46.15,164222.0,38.0592,38.15,38.0427,38.0592,164222.0
2020-12-30 11:00:00,46.16,46.27,46.04,46.04,87005.0,38.0675,38.1582,37.9685,37.9685,87005.0
2020-12-30 11:30:00,46.05,46.08,45.91,45.93,110034.0,37.9768,38.0015,37.8613,37.8778,110034.0
2020-12-30 12:00:00,45.92,46.11,45.91,46.08,106733.0,37.8696,38.0263,37.8613,38.0015,106733.0
2020-12-30 12:30:00,46.08,46.19,46.05,46.09,107365.0,38.0015,38.0922,37.9768,38.0098,107365.0
2020-12-30 13:00:00,46.08,46.12,46.0,46.01,106954.0,38.0015,38.0345,37.9355,37.9438,106954.0
2020-12-30 13:30:00,46.01,46.07,46.01,46.03,67972.0,37.9438,37.9933,37.9438,37.9603,67972.0
2020-12-30 14:00:00,46.03,46.14,46.02,46.08,96321.0,37.9603,38.051,37.952,38.0015,96321.0
2020-12-30 14:30:00,46.07,46.19,46.05,46.15,116653.0,37.9933,38.0922,37.9768,38.0592,116653.0
2020-12-30 15:00:00,46.14,46.15,46.06,46.12,141099.0,38.051,38.0592,37.985,38.0345,141099.0
2020-12-30 15:30:00,46.12,46.28,46.08,46.15,634565.0,38.0345,38.1665,38.0015,38.0592,634565.0
2020-12-31 09:30:00,46.13,46.13,45.88,46.05,187270.0,38.0427,38.0427,37.8366,37.9768,187270.0
2020-12-31 10:00:00,46.04,46.18,45.99,46.18,141417.0,37.9685,38.084,37.9273,38.084,141417.0
2020-12-31 10:30:00,46.18,46.29,46.16,46.23,198038.0,38.084,38.1747,38.0675,38.1252,198038.0
2020-12-31 11:00:00,46.23,46.33,46.18,46.26,146188.0,38.1252,38.2077,38.084,38.15,146188.0
2020-12-31 11:30:00,46.26,46.35,46.22,46.31,130128.0,38.15,38.2242,38.117,38.1912,130128.0
2020-12-31 12:00:00,46.3,46.36,46.29,46.35,85527.0,38.1829,38.2324,38.1747,38.2242,85527.0
2020-12-31 12:30:00,46.34,46.37,46.19,46.23,105419.0,38.2159,38.2407,38.0922,38.1252,105419.0
2020-12-31 13:00:00,46.23,46.32,46.22,46.25,75647.0,38.1252,38.1994,38.117,38.1417,75647.0
2020-12-31 13:30:00,46.26,46.29,46.17,46.24,110423.0,38.15,38.1747,38.0757,38.1335,110423.0
2020-12-31 14:00:00,46.23,46.4,46.21,46.38,146382.0,38.1252,38.2654,38.1087,38.2489,146382.0
2020-12-31 14:30:00,46.39,46.45,46.36,46.41,135472.0,38.2572,38.3066,38.2324,38.2737,135472.0
2020-12-31 15:00:00,46.41,46.55,46.36,46.53,194908.0,38.2737,38.3891,38.2324,38.3726,194908.0
2020-12-31 15:30:00,46.53,46.66,46.47,46.58,784511.0,38.3726,38.4798,38.3231,38.4139,784511.0
2021-01-04 09:30:00,46.69,46.87,46.51,46.85,569074.0,38.5046,38.653,38.3561,38.6365,569074.0
2021-01-04 10:00:00,46.86,46.9,46.18,46.26,287612.0,38.6448,38.6778,38.084,38.15,287612.0
2021-01-04 10:30:00,46.25,46.25,45.84,45.99,353337.0,38.1417,38.1417,37.8036,37.9273,353337.0
2021-01-04 11:00:00,45.98,46.13,45.82,45.95,438202.0,37.919,38.0427,37.7871,37.8943,438202.0
2021-01-04 11:30:00,45.94,45.99,45.71,45.84,277980.0,37.8861,37.9273,37.6964,37.8036,277980.0
2021-01-04 12:00:00,45.83,45.88,45.66,45.76,267031.0,37.7953,37.8366,37.6551,37.7376,267031.0
2021-01-04 12:30:00,45.76,45.77,45.6,45.69,146789.0,37.7376,37.7459,37.6057,37.6799,146789.0
2021-01-04 13:00:00,45.68,46.12,45.67,46.05,177000.0,37.6716,38.0345,37.6634,37.9768,177000.0
2021-01-04 13:30:00,46.05,46.06,45.84,46.02,201494.0,37.9768,37.985,37.8036,37.952,201494.0
2021-01-04 14:00:00,46.02,46.03,45.8,45.95,215743.0,37.952,37.9603,37.7706,37.8943,215743.0
2021-01-04 14:30:00,45.95,46.04,45.76,45.98,239393.0,37.8943,37.9685,37.7376,37.919,239393.0
2021-01-04 15:00:00,45.98,46.09,45.81,46.04,254097.0,37.919,38.0098,37.7789,37.9685,254097.0
2021-01-04 15:30:00,46.03,46.3,45.99,46.13,892269.0,37.9603,38.1829,37.9273,38.0427,892269.0
2021-01-05 09:30:00,46.11,46.49,46.0,46.01,377563.0,38.0263,38.3396,37.9355,37.9438,377563.0
2021-01-05 10:00:00,46.02,46.3,45.75,45.87,289843.0,37.952,38.1829,37.7294,37.8283,289843.0
2021-01-05 10:30:00,45.88,45.88,45.57,45.65,244774.0,37.8366,37.8366,37.5809,37.6469,244774.0
2021-01-05 11:00:00,45.66,45.91,45.56,45.89,279728.0,37.6551,37.8613,37.5727,37.8448,279728.0
2021-01-05 11:30:00,45.9,46.1,45.85,46.07,226504.0,37.8531,38.018,37.8118,37.9933,226504.0
2021-01-05 12:00:00,46.08,46.36,46.08,46.35,176211.0,38.0015,38.2324,38.0015,38.2242,176211.0
2021-01-05 12:30:00,46.34,46.49,46.34,46.46,117451.0,38.2159,38.3396,38.2159,38.3149,117451.0
2021-01-05 13:00:00,46.46,46.49,46.38,46.4,94538.0,38.3149,38.3396,38.2489,38.2654,94538.0
2021-01-05 13:30:00,46.4,46.4,46.29,46.39,115999.0,38.2654,38.2654,38.1747,38.2572,115999.0
2021-01-05 14:00:00,46.39,46.61,46.39,46.54,213447.0,38.2572,38.4386,38.2572,38.3809,213447.0
2021-01-05 14:30:00,46.54,46.57,46.37,46.37,150404.0,38.3809,38.4056,38.2407,38.2407,150404.0
2021-01-05 15:00:00,46.37,46.54,46.32,46.33,211558.0,38.2407,38.3809,38.1994,38.2077,211558.0
2021-01-05 15:30:00,46.32,46.45,46.21,46.28,754210.0,38.1994,38.3066,38.1087,38.1665,754210.0
2021-01-06 09:30:00,47.53,48.31,47.03,48.29,1706944.0,39.1973,39.8406,38.785,39.8241,1706944.0
2021-01-06 10:00:00,48.3,48.55,48.28,48.46,691972.0,39.8323,40.0385,39.8158,39.9643,691972.0
2021-01-06 10:30:00,48.47,49.22,48.46,49.01,438957.0,39.9725,40.591,39.9643,40.4178,438957.0
2021-01-06 11:00:00,49.02,49.12,48.91,48.96,405472.0,40.4261,40.5086,40.3354,40.3766,405472.0
2021-01-06 11:30:00,48.95,49.04,48.87,48.93,366441.0,40.3684,40.4426,40.3024,40.3519,366441.0
2021-01-06 12:00:00,48.94,49.1,48.76,49.01,454398.0,40.3601,40.4921,40.2117,40.4178,454398.0
2021-01-06 12:30:00,49.01,49.31,48.96,49.25,704416.0,40.4178,40.6653,40.3766,40.6158,704416.0
2021-01-06 13:00:00,49.24,49.37,49.17,49.28,233051.0,40.6075,40.7147,40.5498,40.6405,233051.0
2021-01-06 13:30:00,49.27,49.56,49.19,49.48,304271.0,40.6323,40.8714,40.5663,40.8054,304271.0
2021-01-06 14:00:00,49.46,49.63,49.26,49.38,468331.0,40.789,40.9291,40.624,40.723,468331.0
2021-01-06 14:30:00,49.38,49.5,48.98,49.14,555830.0,40.723,40.8219,40.3931,40.5251,555830.0
2021-01-06 15:00:00,49.14,49.17,48.75,49.02,867557.0,40.5251,40.5498,40.2034,40.4261,867557.0
2021-01-06 15:30:00,49.02,49.12,48.78,49.03,1153954.0,40.4261,40.5086,40.2282,40.4343,1153954.0
2021-01-07 09:30:00,49.65,50.5,49.56,50.28,890990.0,40.9456,41.6466,40.8714,41.4652,890990.0
2021-01-07 10:00:00,50.29,50.67,50.13,50.62,828082.0,41.4734,41.7868,41.3415,41.7456,828082.0
2021-01-07 10:30:00,50.62,50.93,50.56,50.85,610694.0,41.7456,42.0012,41.6961,41.9353,610694.0
2021-01-07 11:00:00,50.85,50.87,50.39,50.39,289868.0,41.9353,41.9518,41.5559,41.5559,289868.0
2021-01-07 11:30:00,50.4,50.47,50.23,50.38,223541.0,41.5642,41.6219,41.424,41.5477,223541.0
2021-01-07 12:00:00,50.38,50.43,50.22,50.32,298514.0,41.5477,41.5889,41.4157,41.4982,298514.0
2021-01-07 12:30:00,50.32,50.36,50.09,50.23,228681.0,41.4982,41.5312,41.3085,41.424,228681.0
2021-01-07 13:00:00,50.23,50.34,50.06,50.08,193153.0,41.424,41.5147,41.2838,41.3003,193153.0
2021-01-07 13:30:00,50.08,50.19,50.0,50.15,341752.0,41.3003,41.391,41.2343,41.358,341752.0
2021-01-07 14:00:00,50.14,50.28,50.12,50.13,273991.0,41.3497,41.4652,41.3332,41.3415,273991.0
2021-01-07 14:30:00,50.13,50.25,50.12,50.23,228068.0,41.3415,41.4405,41.3332,41.424,228068.0
2021-01-07 15:00:00,50.22,50.34,50.14,50.16,222867.0,41.4157,41.5147,41.3497,41.3662,222867.0
2021-01-07 15:30:00,50.16,50.29,49.98,49.99,1072129.0,41.3662,41.4734,41.2178,41.226,1072129.0
2021-01-08 09:30:00,50.04,50.23,49.62,49.62,422288.0,41.2673,41.424,40.9209,40.9209,422288.0
2021-01-08 10:00:00,49.61,49.66,49.14,49.16,303163.0,40.9127,40.9539,40.5251,40.5415,303163.0
2021-01-08 10:30:00,49.16,49.53,49.15,49.51,224436.0,40.5415,40.8467,40.5333,40.8302,224436.0
2021-01-08 11:00:00,49.51,49.57,49.33,49.35,221353.0,40.8302,40.8797,40.6817,40.6982,221353.0
2021-01-08 11:30:00,49.36,49.51,49.31,49.41,199694.0,40.7065,40.8302,40.6653,40.7477,199694.0
2021-01-08 12:00:00,49.42,49.51,49.23,49.5,303510.0,40.756,40.8302,40.5993,40.8219,303510.0
2021-01-08 12:30:00,49.5,49.51,49.34,49.39,180372.0,40.8219,40.8302,40.69,40.7312,180372.0
2021-01-08 13:00:00,49.39,49.44,49.05,49.12,301217.0,40.7312,40.7725,40.4508,40.5086,301217.0
2021-01-08 13:30:00,49.12,49.12,48.81,48.9,330401.0,40.5086,40.5086,40.2529,40.3271,330401.0
2021-01-08 14:00:00,48.9,49.2,48.89,49.19,336632.0,40.3271,40.5745,40.3189,40.5663,336632.0
2021-01-08 14:30:00,49.2,49.26,49.04,49.18,197277.0,40.5745,40.624,40.4426,40.558,197277.0
2021-01-08 15:00:00,49.19,49.34,49.18,49.26,456077.0,40.5663,40.69,40.558,40.624,456077.0
2021-01-08 15:30:00,49.26,49.33,49.15,49.32,1295768.0,40.624,40.6817,40.5333,40.6735,1295768.0
2021-01-11 09:30:00,48.79,49.35,48.51,49.3,492228.0,40.2364,40.6982,40.0055,40.657,492228.0
2021-01-11 10:00:00,49.3,49.34,48.95,49.03,253046.0,40.657,40.69,40.3684,40.4343,253046.0
2021-01-11 10:30:00,49.03,49.09,48.9,48.97,159085.0,40.4343,40.4838,40.3271,40.3849,159085.0
2021-01-11 11:00:00,48.97,49.24,48.88,49.23,198631.0,40.3849,40.6075,40.3106,40.5993,198631.0
2021-01-11 11:30:00,49.23,49.23,49.1,49.15,234023.0,40.5993,40.5993,40.4921,40.5333,234023.0
2021-01-11 12:00:00,49.15,49.24,49.13,49.14,215883.0,40.5333,40.6075,40.5168,40.5251,215883.0
2021-01-11 12:30:00,49.14,49.3,49.13,49.27,213078.0,40.5251,40.657,40.5168,40.6323,213078.0
2021-01-11 13:00:00,49.27,49.44,49.23,49.25,281030.0,40.6323,40.7725,40.5993,40.6158,281030.0
2021-01-11 13:30:00,49.25,49.28,49.18,49.19,174732.0,40.6158,40.6405,40.558,40.5663,174732.0
2021-01-11 14:00:00,49.18,49.3,49.16,49.22,215870.0,40.558,40.657,40.5415,40.591,215870.0
2021-01-11 14:30:00,49.22,49.32,49.18,49.3,187049.0,40.591,40.6735,40.558,40.657,187049.0
2021-01-11 15:00:00,49.3,49.4,49.21,49.31,238345.0,40.657,40.7395,40.5828,40.6653,238345.0
2021-01-11 15:30:00,49.32,49.45,49.23,49.34,707413.0,40.6735,40.7807,40.5993,40.69,707413.0
2021-01-12 09:30:00,49.84,50.1,49.47,49.92,414735.0,41.1023,41.3168,40.7972,41.1683,414735.0
2021-01-12 10:00:00,49.93,50.01,49.76,49.9,398425.0,41.1766,41.2425,41.0364,41.1518,398425.0
2021-01-12 10:30:00,49.91,50.0,49.76,49.82,255452.0,41.1601,41.2343,41.0364,41.0858,255452.0
2021-01-12 11:00:00,49.82,50.01,49.71,49.88,283565.0,41.0858,41.2425,40.9951,41.1353,283565.0
2021-01-12 11:30:00,49.88,49.88,49.65,49.75,210341.0,41.1353,41.1353,40.9456,41.0281,210341.0
2021-01-12 12:00:00,49.76,49.87,49.65,49.87,280934.0,41.0364,41.1271,40.9456,41.1271,280934.0
2021-01-12 12:30:00,49.89,49.89,49.61,49.63,286322.0,41.1436,41.1436,40.9127,40.9291,286322.0
2021-01-12 13:00:00,49.63,49.72,49.46,49.7,335095.0,40.9291,41.0034,40.789,40.9869,335095.0
2021-01-12 13:30:00,49.7,49.84,49.64,49.71,243488.0,40.9869,41.1023,40.9374,40.9951,243488.0
2021-01-12 14:00:00,49.72,49.79,49.61,49.72,241303.0,41.0034,41.0611,40.9127,41.0034,241303.0
2021-01-12 14:30:00,49.73,49.82,49.67,49.75,189341.0,41.0116,41.0858,40.9621,41.0281,189341.0
2021-01-12 15:00:00,49.75,49.88,49.73,49.86,372675.0,41.0281,41.1353,41.0116,41.1188,372675.0
2021-01-12 15:30:00,49.86,49.89,49.64,49.65,1032929.0,41.1188,41.1436,40.9374,40.9456,1032929.0
2021-01-13 09:30:00,49.4,49.88,49.27,49.41,425015.0,40.7395,41.1353,40.6323,40.7477,425015.0
2021-01-13 10:00:00,49.42,49.61,49.25,49.54,266000.0,40.756,40.9127,40.6158,40.8549,266000.0
2021-01-13 10:30:00,49.55,49.56,49.25,49.39,211294.0,40.8632,40.8714,40.6158,40.7312,211294.0
2021-01-13 11:00:00,49.37,49.39,49.17,49.3,205041.0,40.7147,40.7312,40.5498,40.657,205041.0
2021-01-13 11:30:00,49.3,49.32,49.15,49.22,201606.0,40.657,40.6735,40.5333,40.591,201606.0
2021-01-13 12:00:00,49.22,49.34,49.15,49.33,152300.0,40.591,40.69,40.5333,40.6817,152300.0
2021-01-13 12:30:00,49.34,49.48,49.33,49.44,208180.0,40.69,40.8054,40.6817,40.7725,208180.0
2021-01-13 13:00:00,49.44,49.44,49.32,49.4,129211.0,40.7725,40.7725,40.6735,40.7395,129211.0
2021-01-13 13:30:00,49.41,49.57,49.4,49.55,165840.0,40.7477,40.8797,40.7395,40.8632,165840.0
2021-01-13 14:00:00,49.56,49.64,49.44,49.55,302212.0,40.8714,40.9374,40.7725,40.8632,302212.0
2021-01-13 14:30:00,49.55,49.55,49.46,49.51,276771.0,40.8632,40.8632,40.789,40.8302,276771.0
2021-01-13 15:00:00,49.52,49.57,49.44,49.45,413650.0,40.8384,40.8797,40.7725,40.7807,413650.0
2021-01-13 15:30:00,49.46,49.62,49.37,49.51,767683.0,40.789,40.9209,40.7147,40.8302,767683.0
2021-01-14 09:30:00,49.61,49.71,49.32,49.63,487120.0,40.9127,40.9951,40.6735,40.9291,487120.0
2021-01-14 10:00:00,49.64,49.73,49.46,49.63,269176.0,40.9374,41.0116,40.789,40.9291,269176.0
2021-01-14 10:30:00,49.63,49.75,49.41,49.61,302343.0,40.9291,41.0281,40.7477,40.9127,302343.0
2021-01-14 11:00:00,49.61,49.75,49.55,49.64,252966.0,40.9127,41.0281,40.8632,40.9374,252966.0
2021-01-14 11:30:00,49.65,49.74,49.62,49.73,159112.0,40.9456,41.0199,40.9209,41.0116,159112.0
2021-01-14 12:00:00,49.73,49.79,49.66,49.69,228654.0,41.0116,41.0611,40.9539,40.9786,228654.0
2021-01-14 12:30:00,49.69,49.72,49.63,49.67,148600.0,40.9786,41.0034,40.9291,40.9621,148600.0
2021-01-14 13:00:00,49.66,49.77,49.66,49.7,319435.0,40.9539,41.0446,40.9539,40.9869,319435.0
2021-01-14 13:30:00,49.71,49.73,49.63,49.66,400948.0,40.9951,41.0116,40.9291,40.9539,400948.0
2021-01-14 14:00:00,49.66,49.7,49.47,49.5,342684.0,40.9539,40.9869,40.7972,40.8219,342684.0
2021-01-14 14:30:00,49.51,49.56,49.44,49.48,304300.0,40.8302,40.8714,40.7725,40.8054,304300.0
2021-01-14 15:00:00,49.47,49.51,49.32,49.41,495038.0,40.7972,40.8302,40.6735,40.7477,495038.0
2021-01-14 15:30:00,49.41,49.47,49.27,49.28,1279470.0,40.7477,40.7972,40.6323,40.6405,1279470.0
2021-01-15 09:30:00,48.52,48.81,48.03,48.1,1391408.0,40.0137,40.2529,39.6097,39.6674,1391408.0
2021-01-15 10:00:00,48.1,48.28,48.02,48.23,671131.0,39.6674,39.8158,39.6014,39.7746,671131.0
2021-01-15 10:30:00,48.24,48.6,48.2,48.43,322339.0,39.7828,40.0797,39.7498,39.9395,322339.0
2021-01-15 11:00:00,48.44,48.5,48.16,48.48,269048.0,39.9478,39.9973,39.7169,39.9808,269048.0
2021-01-15 11:30:00,48.47,48.56,48.27,48.3,226275.0,39.9725,40.0467,39.8076,39.8323,226275.0
2021-01-15 12:00:00,48.29,48.56,48.25,48.56,215981.0,39.8241,40.0467,39.7911,40.0467,215981.0
2021-01-15 12:30:00,48.55,48.76,48.52,48.67,289195.0,40.0385,40.2117,40.0137,40.1375,289195.0
2021-01-15 13:00:00,48.68,48.75,48.6,48.71,151808.0,40.1457,40.2034,40.0797,40.1704,151808.0
2021-01-15 13:30:00,48.72,48.74,48.48,48.6,196058.0,40.1787,40.1952,39.9808,40.0797,196058.0
2021-01-15 14:00:00,48.59,48.72,48.56,48.71,172381.0,40.0715,40.1787,40.0467,40.1704,172381.0
2021-01-15 14:30:00,48.72,48.79,48.67,48.72,196875.0,40.1787,40.2364,40.1375,40.1787,196875.0
2021-01-15 15:00:00,48.72,48.79,48.65,48.69,274154.0,40.1787,40.2364,40.121,40.1539,274154.0
2021-01-15 15:30:00,48.69,48.69,48.38,48.4,1541466.0,40.1539,40.1539,39.8983,39.9148,1541466.0
2021-01-19 09:30:00,48.36,48.67,48.06,48.63,808740.0,39.8818,40.1375,39.6344,40.1045,808740.0
2021-01-19 10:00:00,48.63,48.63,48.23,48.33,467158.0,40.1045,40.1045,39.7746,39.8571,467158.0
2021-01-19 10:30:00,48.33,48.64,48.31,48.52,420080.0,39.8571,40.1127,39.8406,40.0137,420080.0
2021-01-19 11:00:00,48.52,48.66,48.31,48.61,377923.0,40.0137,40.1292,39.8406,40.088,377923.0
2021-01-19 11:30:00,48.6,48.63,48.4,48.47,274743.0,40.0797,40.1045,39.9148,39.9725,274743.0
2021-01-19 12:00:00,48.48,48.61,48.4,48.47,250724.0,39.9808,40.088,39.9148,39.9725,250724.0
2021-01-19 12:30:00,48.48,48.64,48.41,48.6,647411.0,39.9808,40.1127,39.923,40.0797,647411.0
2021-01-19 13:00:00,48.6,48.61,48.38,48.38,571999.0,40.0797,40.088,39.8983,39.8983,571999.0
2021-01-19 13:30:00,48.39,48.47,48.27,48.31,319804.0,39.9065,39.9725,39.8076,39.8406,319804.0
2021-01-19 14:00:00,48.31,48.45,48.22,48.43,290960.0,39.8406,39.956,39.7663,39.9395,290960.0
2021-01-19 14:30:00,48.43,48.44,48.18,48.2,314067.0,39.9395,39.9478,39.7334,39.7498,314067.0
2021-01-19 15:00:00,48.2,48.4,48.18,48.37,317940.0,39.7498,39.9148,39.7334,39.89,317940.0
2021-01-19 15:30:00,48.37,48.46,48.03,48.06,2193560.0,39.89,39.9643,39.6097,39.6344,2193560.0
2021-01-20 09:30:00,47.0,47.45,45.8,46.05,1236492.0,38.7602,39.1313,37.7706,37.9768,1236492.0
2021-01-20 10:00:00,46.04,46.25,45.9,46.13,682397.0,37.9685,38.1417,37.8531,38.0427,682397.0
2021-01-20 10:30:00,46.13,46.39,46.08,46.11,520078.0,38.0427,38.2572,38.0015,38.0263,520078.0
2021-01-20 11:00:00,46.11,46.11,45.51,45.73,765525.0,38.0263,38.0263,37.5314,37.7129,765525.0
2021-01-20 11:30:00,45.72,45.86,45.61,45.64,394920.0,37.7046,37.8201,37.6139,37.6387,394920.0
2021-01-20 12:00:00,45.63,45.89,45.63,45.78,360327.0,37.6304,37.8448,37.6304,37.7541,360327.0
2021-01-20 12:30:00,45.8,45.83,45.61,45.64,255863.0,37.7706,37.7953,37.6139,37.6387,255863.0
2021-01-20 13:00:00,45.65,45.69,45.36,45.41,414434.0,37.6469,37.6799,37.4077,37.449,414434.0
2021-01-20 13:30:00,45.41,45.44,45.29,45.35,389062.0,37.449,37.4737,37.35,37.3995,389062.0
2021-01-20 14:00:00,45.34,45.57,45.19,45.56,580633.0,37.3912,37.5809,37.2675,37.5727,580633.0
2021-01-20 14:30:00,45.56,45.71,45.42,45.44,639885.0,37.5727,37.6964,37.4572,37.4737,639885.0
2021-01-20 15:00:00,45.44,45.88,45.42,45.87,598941.0,37.4737,37.8366,37.4572,37.8283,598941.0
2021-01-20 15:30:00,45.87,45.92,45.54,45.57,1781841.0,37.8283,37.8696,37.5562,37.5809,1781841.0
2021-01-21 09:30:00,45.69,45.97,45.31,45.53,862153.0,37.6799,37.9108,37.3665,37.5479,862153.0
2021-01-21 10:00:00,45.53,45.69,45.21,45.58,575554.0,37.5479,37.6799,37.284,37.5892,575554.0
2021-01-21 10:30:00,45.58,45.59,45.28,45.32,391151.0,37.5892,37.5974,37.3418,37.3748,391151.0
2021-01-21 11:00:00,45.32,45.35,45.19,45.31,318667.0,37.3748,37.3995,37.2675,37.3665,318667.0
2021-01-21 11:30:00,45.3,45.47,45.2,45.47,352099.0,37.3583,37.4985,37.2758,37.4985,352099.0
2021-01-21 12:00:00,45.47,45.72,45.44,45.68,340200.0,37.4985,37.7046,37.4737,37.6716,340200.0
2021-01-21 12:30:00,45.68,45.75,45.56,45.66,416466.0,37.6716,37.7294,37.5727,37.6551,416466.0
2021-01-21 13:00:00,45.67,45.8,45.59,45.73,382735.0,37.6634,37.7706,37.5974,37.7129,382735.0
2021-01-21 13:30:00,45.73,45.93,45.72,45.93,459785.0,37.7129,37.8778,37.7046,37.8778,459785.0
2021-01-21 14:00:00,45.92,45.98,45.8,45.93,517944.0,37.8696,37.919,37.7706,37.8778,517944.0
2021-01-21 14:30:00,45.93,46.05,45.92,46.02,382478.0,37.8778,37.9768,37.8696,37.952,382478.0
2021-01-21 15:00:00,46.03,46.08,45.93,45.93,526272.0,37.9603,38.0015,37.8778,37.8778,526272.0
2021-01-21 15:30:00,45.94,45.99,45.64,45.67,2321557.0,37.8861,37.9273,37.6387,37.6634,2321557.0
2021-01-22 09:30:00,45.36,46.0,45.29,45.87,588386.0,37.4077,37.9355,37.35,37.8283,588386.0
2021-01-22 10:00:00,45.87,46.18,45.87,46.02,532944.0,37.8283,38.084,37.8283,37.952,532944.0
2021-01-22 10:30:00,46.02,46.05,45.56,45.7,503114.0,37.952,37.9768,37.5727,37.6881,503114.0
2021-01-22 11:00:00,45.7,45.78,45.64,45.77,393050.0,37.6881,37.7541,37.6387,37.7459,393050.0
2021-01-22 11:30:00,45.77,45.91,45.71,45.85,308625.0,37.7459,37.8613,37.6964,37.8118,308625.0
2021-01-22 12:00:00,45.85,45.98,45.85,45.86,456929.0,37.8118,37.919,37.8118,37.8201,456929.0
2021-01-22 12:30:00,45.85,45.99,45.83,45.95,285099.0,37.8118,37.9273,37.7953,37.8943,285099.0
2021-01-22 13:00:00,45.94,46.01,45.85,45.94,308749.0,37.8861,37.9438,37.8118,37.8861,308749.0
2021-01-22 13:30:00,45.93,45.94,45.74,45.75,422398.0,37.8778,37.8861,37.7211,37.7294,422398.0
2021-01-22 14:00:00,45.75,45.83,45.68,45.82,366621.0,37.7294,37.7953,37.6716,37.7871,366621.0
2021-01-22 14:30:00,45.83,45.98,45.79,45.95,370288.0,37.7953,37.919,37.7624,37.8943,370288.0
2021-01-22 15:00:00,45.95,46.1,45.89,46.09,469512.0,37.8943,38.018,37.8448,38.0098,469512.0
2021-01-22 15:30:00,46.09,46.2,45.84,45.85,1397588.0,38.0098,38.1005,37.8036,37.8118,1397588.0
2021-01-25 09:30:00,45.56,45.56,44.91,45.34,1063753.0,37.5727,37.5727,37.0366,37.3912,1063753.0
2021-01-25 10:00:00,45.34,45.74,45.33,45.63,509810.0,37.3912,37.7211,37.383,37.6304,509810.0
2021-01-25 10:30:00,45.63,45.77,45.37,45.39,409109.0,37.6304,37.7459,37.416,37.4325,409109.0
2021-01-25 11:00:00,45.39,45.52,45.26,45.28,403552.0,37.4325,37.5397,37.3253,37.3418,403552.0
2021-01-25 11:30:00,45.29,45.39,45.16,45.36,406000.0,37.35,37.4325,37.2428,37.4077,406000.0
2021-01-25 12:00:00,45.36,45.49,45.33,45.45,299949.0,37.4077,37.515,37.383,37.482,299949.0
2021-01-25 12:30:00,45.45,45.62,45.41,45.59,280481.0,37.482,37.6222,37.449,37.5974,280481.0
2021-01-25 13:00:00,45.59,45.65,45.52,45.6,409888.0,37.5974,37.6469,37.5397,37.6057,409888.0
2021-01-25 13:30:00,45.6,45.74,45.59,45.71,317161.0,37.6057,37.7211,37.5974,37.6964,317161.0
2021-01-25 14:00:00,45.72,45.72,45.6,45.68,220247.0,37.7046,37.7046,37.6057,37.6716,220247.0
2021-01-25 14:30:00,45.68,45.8,45.62,45.74,252307.0,37.6716,37.7706,37.6222,37.7211,252307.0
2021-01-25 15:00:00,45.75,46.05,45.74,45.98,399148.0,37.7294,37.9768,37.7211,37.919,399148.0
2021-01-25 15:30:00,45.98,46.01,45.74,45.77,1273462.0,37.919,37.9438,37.7211,37.7459,1273462.0
2021-01-26 09:30:00,46.15,46.18,45.62,45.7,559329.0,38.0592,38.084,37.6222,37.6881,559329.0
2021-01-26 10:00:00,45.7,45.75,45.35,45.57,508931.0,37.6881,37.7294,37.3995,37.5809,508931.0
2021-01-26 10:30:00,45.57,45.59,45.35,45.44,470655.0,37.5809,37.5974,37.3995,37.4737,470655.0
2021-01-26 11:00:00,45.45,45.63,45.39,45.62,807114.0,37.482,37.6304,37.4325,37.6222,807114.0
2021-01-26 11:30:00,45.62,45.67,45.35,45.39,231774.0,37.6222,37.6634,37.3995,37.4325,231774.0
2021-01-26 12:00:00,45.39,45.53,45.32,45.51,246102.0,37.4325,37.5479,37.3748,37.5314,246102.0
2021-01-26 12:30:00,45.51,45.61,45.47,45.57,136764.0,37.5314,37.6139,37.4985,37.5809,136764.0
2021-01-26 13:00:00,45.57,45.7,45.57,45.64,185633.0,37.5809,37.6881,37.5809,37.6387,185633.0
2021-01-26 13:30:00,45.64,45.64,45.47,45.51,303689.0,37.6387,37.6387,37.4985,37.5314,303689.0
2021-01-26 14:00:00,45.51,45.66,45.49,45.59,218768.0,37.5314,37.6551,37.515,37.5974,218768.0
2021-01-26 14:30:00,45.59,45.62,45.51,45.62,181977.0,37.5974,37.6222,37.5314,37.6222,181977.0
2021-01-26 15:00:00,45.62,45.67,45.54,45.62,269343.0,37.6222,37.6634,37.5562,37.6222,269343.0
2021-01-26 15:30:00,45.6,45.62,45.18,45.2,1551237.0,37.6057,37.6222,37.2593,37.2758,1551237.0
2021-01-27 09:30:00,44.6,44.75,43.44,43.67,1105124.0,36.781,36.9047,35.8243,36.014,1105124.0
2021-01-27 10:00:00,43.67,43.84,43.39,43.81,646757.0,36.014,36.1542,35.7831,36.1295,646757.0
2021-01-27 10:30:00,43.8,43.98,43.36,43.57,637747.0,36.1212,36.2697,35.7584,35.9316,637747.0
2021-01-27 11:00:00,43.57,43.58,43.34,43.53,691781.0,35.9316,35.9398,35.7419,35.8986,691781.0
2021-01-27 11:30:00,43.54,43.62,43.28,43.3,407846.0,35.9068,35.9728,35.6924,35.7089,407846.0
2021-01-27 12:00:00,43.3,43.51,43.22,43.28,366342.0,35.7089,35.8821,35.6429,35.6924,366342.0
2021-01-27 12:30:00,43.27,43.49,43.26,43.4,469622.0,35.6841,35.8656,35.6759,35.7914,469622.0
2021-01-27 13:00:00,43.4,43.55,43.28,43.52,380618.0,35.7914,35.9151,35.6924,35.8903,380618.0
2021-01-27 13:30:00,43.52,43.56,43.24,43.27,335366.0,35.8903,35.9233,35.6594,35.6841,335366.0
2021-01-27 14:00:00,43.28,43.38,42.99,43.07,872951.0,35.6924,35.7749,35.4532,35.5192,872951.0
2021-01-27 14:30:00,43.07,43.11,42.77,42.87,772607.0,35.5192,35.5522,35.2718,35.3543,772607.0
2021-01-27 15:00:00,42.87,43.2,42.85,43.07,814709.0,35.3543,35.6264,35.3378,35.5192,814709.0
2021-01-27 15:30:00,43.07,43.19,42.73,42.81,1775842.0,35.5192,35.6182,35.2388,35.3048,1775842.0
2021-01-28 09:30:00,43.65,43.74,42.88,42.9,1090651.0,35.9975,36.0718,35.3625,35.379,1090651.0
2021-01-28 10:00:00,42.89,43.5,42.73,43.33,644699.0,35.3708,35.8738,35.2388,35.7336,644699.0
2021-01-28 10:30:00,43.34,43.61,43.23,43.53,435620.0,35.7419,35.9645,35.6512,35.8986,435620.0
2021-01-28 11:00:00,43.53,43.74,43.47,43.59,547247.0,35.8986,36.0718,35.8491,35.948,547247.0
2021-01-28 11:30:00,43.6,43.85,43.52,43.79,422902.0,35.9563,36.1625,35.8903,36.113,422902.0
2021-01-28 12:00:00,43.8,43.86,43.71,43.85,297712.0,36.1212,36.1707,36.047,36.1625,297712.0
2021-01-28 12:30:00,43.86,43.92,43.81,43.88,265437.0,36.1707,36.2202,36.1295,36.1872,265437.0
2021-01-28 13:00:00,43.88,44.03,43.84,43.97,312481.0,36.1872,36.3109,36.1542,36.2614,312481.0
2021-01-28 13:30:00,43.97,44.1,43.94,44.02,294183.0,36.2614,36.3686,36.2367,36.3027,294183.0
2021-01-28 14:00:00,44.02,44.07,43.84,43.9,299853.0,36.3027,36.3439,36.1542,36.2037,299853.0
2021-01-28 14:30:00,43.9,43.96,43.77,43.86,302834.0,36.2037,36.2532,36.0965,36.1707,302834.0
2021-01-28 15:00:00,43.86,44.0,43.81,43.85,487913.0,36.1707,36.2862,36.1295,36.1625,487913.0
2021-01-28 15:30:00,43.84,44.01,43.74,43.77,1204998.0,36.1542,36.2944,36.0718,36.0965,1204998.0
2021-01-29 09:30:00,43.72,43.96,43.38,43.55,660267.0,36.0553,36.2532,35.7749,35.9151,660267.0
2021-01-29 10:00:00,43.58,44.0,43.58,43.8,323916.0,35.9398,36.2862,35.9398,36.1212,323916.0
2021-01-29 10:30:00,43.79,43.86,43.57,43.66,216187.0,36.113,36.1707,35.9316,36.0058,216187.0
2021-01-29 11:00:00,43.66,43.67,43.13,43.26,250820.0,36.0058,36.014,35.5687,35.6759,250820.0
2021-01-29 11:30:00,43.28,43.3,43.09,43.25,251766.0,35.6924,35.7089,35.5357,35.6677,251766.0
2021-01-29 12:00:00,43.24,43.26,42.99,43.06,269492.0,35.6594,35.6759,35.4532,35.511,269492.0
2021-01-29 12:30:00,43.05,43.11,42.88,42.98,331768.0,35.5027,35.5522,35.3625,35.445,331768.0
2021-01-29 13:00:00,42.97,43.11,42.82,43.08,230529.0,35.4367,35.5522,35.313,35.5275,230529.0
2021-01-29 13:30:00,43.07,43.07,42.85,42.93,274278.0,35.5192,35.5192,35.3378,35.4038,274278.0
2021-01-29 14:00:00,42.92,43.25,42.92,43.11,330516.0,35.3955,35.6677,35.3955,35.5522,330516.0
2021-01-29 14:30:00,43.11,43.18,43.0,43.12,283723.0,35.5522,35.6099,35.4615,35.5604,283723.0
2021-01-29 15:00:00,43.11,43.24,43.09,43.2,486573.0,35.5522,35.6594,35.5357,35.6264,486573.0
2021-01-29 15:30:00,43.2,43.33,42.81,42.84,847111.0,35.6264,35.7336,35.3048,35.3295,847111.0
2021-02-01 09:30:00,43.27,43.34,42.58,42.8,505262.0,35.6841,35.7419,35.1151,35.2965,505262.0
2021-02-01 10:00:00,42.77,42.92,42.61,42.7,289145.0,35.2718,35.3955,35.1399,35.2141,289145.0
2021-02-01 10:30:00,42.72,42.83,42.61,42.69,249899.0,35.2306,35.3213,35.1399,35.2058,249899.0
2021-02-01 11:00:00,42.68,42.76,42.61,42.7,193905.0,35.1976,35.2636,35.1399,35.2141,193905.0
2021-02-01 11:30:00,42.7,42.77,42.59,42.72,232723.0,35.2141,35.2718,35.1234,35.2306,232723.0
2021-02-01 12:00:00,42.72,42.74,42.62,42.68,187263.0,35.2306,35.2471,35.1481,35.1976,187263.0
2021-02-01 12:30:00,42.68,42.69,42.57,42.6,272546.0,35.1976,35.2058,35.1069,35.1316,272546.0
2021-02-01 13:00:00,42.61,42.65,42.57,42.64,146819.0,35.1399,35.1728,35.1069,35.1646,146819.0
2021-02-01 13:30:00,42.64,42.68,42.47,42.53,185456.0,35.1646,35.1976,35.0244,35.0739,185456.0
2021-02-01 14:00:00,42.53,42.81,42.52,42.81,236987.0,35.0739,35.3048,35.0656,35.3048,236987.0
2021-02-01 14:30:00,42.81,42.95,42.79,42.91,259240.0,35.3048,35.4202,35.2883,35.3873,259240.0
2021-02-01 15:00:00,42.91,42.96,42.75,42.84,402186.0,35.3873,35.4285,35.2553,35.3295,402186.0
2021-02-01 15:30:00,42.84,42.88,42.74,42.75,1093195.0,35.3295,35.3625,35.2471,35.2553,1093195.0
2021-02-02 09:30:00,43.29,43.73,43.29,43.65,383470.0,35.7006,36.0635,35.7006,35.9975,383470.0
2021-02-02 10:00:00,43.66,44.25,43.65,44.08,487751.0,36.0058,36.4923,35.9975,36.3521,487751.0
2021-02-02 10:30:00,44.09,44.18,43.82,43.93,470003.0,36.3604,36.4346,36.1377,36.2284,470003.0
2021-02-02 11:00:00,43.94,44.34,43.93,44.23,253215.0,36.2367,36.5666,36.2284,36.4758,253215.0
2021-02-02 11:30:00,44.24,44.49,44.23,44.35,244695.0,36.4841,36.6903,36.4758,36.5748,244695.0
2021-02-02 12:00:00,44.36,44.42,44.16,44.19,297891.0,36.5831,36.6325,36.4181,36.4429,297891.0
2021-02-02 12:30:00,44.19,44.39,44.14,44.38,192156.0,36.4429,36.6078,36.4016,36.5995,192156.0
2021-02-02 13:00:00,44.38,44.49,44.36,44.47,259949.0,36.5995,36.6903,36.5831,36.6738,259949.0
2021-02-02 13:30:00,44.47,44.52,44.31,44.33,345969.0,36.6738,36.715,36.5418,36.5583,345969.0
2021-02-02 14:00:00,44.33,44.41,44.28,44.3,223816.0,36.5583,36.6243,36.5171,36.5336,223816.0
2021-02-02 14:30:00,44.31,44.51,44.31,44.5,177408.0,36.5418,36.7068,36.5418,36.6985,177408.0
2021-02-02 15:00:00,44.5,44.5,44.28,44.38,213012.0,36.6985,36.6985,36.5171,36.5995,213012.0
2021-02-02 15:30:00,44.37,44.4,44.22,44.25,1002196.0,36.5913,36.616,36.4676,36.4923,1002196.0
2021-02-03 09:30:00,44.01,44.46,43.99,44.27,309543.0,36.2944,36.6655,36.2779,36.5088,309543.0
2021-02-03 10:00:00,44.27,44.48,44.23,44.29,216429.0,36.5088,36.682,36.4758,36.5253,216429.0
2021-02-03 10:30:00,44.28,44.39,44.12,44.28,214040.0,36.5171,36.6078,36.3851,36.5171,214040.0
2021-02-03 11:00:00,44.28,44.43,44.19,44.36,176761.0,36.5171,36.6408,36.4429,36.5831,176761.0
2021-02-03 11:30:00,44.37,44.44,44.25,44.44,178173.0,36.5913,36.649,36.4923,36.649,178173.0
2021-02-03 12:00:00,44.44,44.45,44.26,44.31,136166.0,36.649,36.6573,36.5006,36.5418,136166.0
2021-02-03 12:30:00,44.32,44.32,44.19,44.23,138083.0,36.5501,36.5501,36.4429,36.4758,138083.0
2021-02-03 13:00:00,44.25,44.34,44.22,44.3,90237.0,36.4923,36.5666,36.4676,36.5336,90237.0
2021-02-03 13:30:00,44.29,44.5,44.27,44.49,176696.0,36.5253,36.6985,36.5088,36.6903,176696.0
2021-02-03 14:00:00,44.5,44.58,44.46,44.5,201790.0,36.6985,36.7645,36.6655,36.6985,201790.0
2021-02-03 14:30:00,44.51,44.78,44.45,44.75,327722.0,36.7068,36.9294,36.6573,36.9047,327722.0
2021-02-03 15:00:00,44.76,44.84,44.69,44.75,515819.0,36.9129,36.9789,36.8552,36.9047,515819.0
2021-02-03 15:30:00,44.75,44.8,44.61,44.72,1154189.0,36.9047,36.9459,36.7892,36.8799,1154189.0
2021-02-04 09:30:00,44.98,45.84,44.74,45.84,826826.0,37.0944,37.8036,36.8964,37.8036,826826.0
2021-02-04 10:00:00,45.84,46.04,45.8,45.93,444806.0,37.8036,37.9685,37.7706,37.8778,444806.0
2021-02-04 10:30:00,45.94,45.99,45.78,45.86,273647.0,37.8861,37.9273,37.7541,37.8201,273647.0
2021-02-04 11:00:00,45.86,46.02,45.85,45.96,248159.0,37.8201,37.952,37.8118,37.9026,248159.0
2021-02-04 11:30:00,45.96,46.03,45.81,46.0,235059.0,37.9026,37.9603,37.7789,37.9355,235059.0
2021-02-04 12:00:00,46.01,46.08,45.98,46.08,201183.0,37.9438,38.0015,37.919,38.0015,201183.0
2021-02-04 12:30:00,46.08,46.12,46.01,46.02,213610.0,38.0015,38.0345,37.9438,37.952,213610.0
2021-02-04 13:00:00,46.01,46.11,45.98,46.05,183924.0,37.9438,38.0263,37.919,37.9768,183924.0
2021-02-04 13:30:00,46.05,46.14,46.04,46.09,188758.0,37.9768,38.051,37.9685,38.0098,188758.0
2021-02-04 14:00:00,46.09,46.24,46.06,46.21,279581.0,38.0098,38.1335,37.985,38.1087,279581.0
2021-02-04 14:30:00,46.21,46.26,46.08,46.1,283312.0,38.1087,38.15,38.0015,38.018,283312.0
2021-02-04 15:00:00,46.09,46.11,46.0,46.02,367356.0,38.0098,38.0263,37.9355,37.952,367356.0
2021-02-04 15:30:00,46.02,46.35,45.98,46.31,954622.0,37.952,38.2242,37.919,38.1912,954622.0
2021-02-05 09:30:00,46.85,46.9,46.18,46.22,388020.0,38.6365,38.6778,38.084,38.117,388020.0
2021-02-05 10:00:00,46.23,46.43,46.13,46.42,222465.0,38.1252,38.2902,38.0427,38.2819,222465.0
2021-02-05 10:30:00,46.43,46.69,46.43,46.46,284845.0,38.2902,38.5046,38.2902,38.3149,284845.0
2021-02-05 11:00:00,46.46,46.55,46.28,46.48,232772.0,38.3149,38.3891,38.1665,38.3314,232772.0
2021-02-05 11:30:00,46.49,46.55,46.36,46.37,179028.0,38.3396,38.3891,38.2324,38.2407,179028.0
2021-02-05 12:00:00,46.37,46.44,46.31,46.4,116562.0,38.2407,38.2984,38.1912,38.2654,116562.0
2021-02-05 12:30:00,46.4,46.46,46.35,46.42,163649.0,38.2654,38.3149,38.2242,38.2819,163649.0
2021-02-05 13:00:00,46.41,46.43,46.32,46.37,187864.0,38.2737,38.2902,38.1994,38.2407,187864.0
2021-02-05 13:30:00,46.37,46.41,46.31,46.4,150905.0,38.2407,38.2737,38.1912,38.2654,150905.0
2021-02-05 14:00:00,46.4,46.47,46.36,46.45,125916.0,38.2654,38.3231,38.2324,38.3066,125916.0
2021-02-05 14:30:00,46.46,46.48,46.31,46.38,176488.0,38.3149,38.3314,38.1912,38.2489,176488.0
2021-02-05 15:00:00,46.37,46.47,46.33,46.38,258527.0,38.2407,38.3231,38.2077,38.2489,258527.0
2021-02-05 15:30:00,46.38,46.42,46.32,46.34,457543.0,38.2489,38.2819,38.1994,38.2159,457543.0
2021-02-08 09:30:00,46.46,47.21,46.43,47.2,454911.0,38.3149,38.9334,38.2902,38.9252,454911.0
2021-02-08 10:00:00,47.2,47.34,47.06,47.32,382032.0,38.9252,39.0406,38.8097,39.0241,382032.0
2021-02-08 10:30:00,47.32,47.36,47.15,47.3,262062.0,39.0241,39.0571,38.8839,39.0076,262062.0
2021-02-08 11:00:00,47.3,47.34,47.12,47.28,393056.0,39.0076,39.0406,38.8592,38.9911,393056.0
2021-02-08 11:30:00,47.28,47.3,47.01,47.06,304432.0,38.9911,39.0076,38.7685,38.8097,304432.0
2021-02-08 12:00:00,47.06,47.14,47.02,47.09,212126.0,38.8097,38.8757,38.7767,38.8344,212126.0
2021-02-08 12:30:00,47.09,47.1,46.99,47.05,165541.0,38.8344,38.8427,38.752,38.8015,165541.0
2021-02-08 13:00:00,47.04,47.06,46.96,47.02,171807.0,38.7932,38.8097,38.7272,38.7767,171807.0
2021-02-08 13:30:00,47.02,47.06,46.93,46.97,220608.0,38.7767,38.8097,38.7025,38.7355,220608.0
2021-02-08 14:00:00,46.96,47.12,46.96,47.11,182311.0,38.7272,38.8592,38.7272,38.8509,182311.0
2021-02-08 14:30:00,47.11,47.16,47.07,47.15,149124.0,38.8509,38.8922,38.818,38.8839,149124.0
2021-02-08 15:00:00,47.14,47.25,47.13,47.21,265563.0,38.8757,38.9664,38.8674,38.9334,265563.0
2021-02-08 15:30:00,47.2,47.44,47.14,47.39,1219486.0,38.9252,39.1231,38.8757,39.0819,1219486.0
2021-02-09 09:30:00,47.24,47.4,46.96,47.33,380663.0,38.9582,39.0901,38.7272,39.0324,380663.0
2021-02-09 10:00:00,47.33,47.64,47.21,47.61,465228.0,39.0324,39.288,38.9334,39.2633,465228.0
2021-02-09 10:30:00,47.6,47.67,47.49,47.59,298892.0,39.255,39.3128,39.1643,39.2468,298892.0
2021-02-09 11:00:00,47.59,47.65,47.51,47.57,304506.0,39.2468,39.2963,39.1808,39.2303,304506.0
2021-02-09 11:30:00,47.57,47.64,47.51,47.57,161987.0,39.2303,39.288,39.1808,39.2303,161987.0
2021-02-09 12:00:00,47.57,47.73,47.57,47.69,209542.0,39.2303,39.3622,39.2303,39.3293,209542.0
2021-02-09 12:30:00,47.7,47.8,47.66,47.77,215509.0,39.3375,39.42,39.3045,39.3952,215509.0
2021-02-09 13:00:00,47.78,47.79,47.67,47.73,157719.0,39.4035,39.4117,39.3128,39.3622,157719.0
2021-02-09 13:30:00,47.73,47.85,47.7,47.83,196594.0,39.3622,39.4612,39.3375,39.4447,196594.0
2021-02-09 14:00:00,47.83,47.84,47.74,47.76,232115.0,39.4447,39.453,39.3705,39.387,232115.0
2021-02-09 14:30:00,47.75,47.78,47.6,47.63,222579.0,39.3787,39.4035,39.255,39.2798,222579.0
2021-02-09 15:00:00,47.62,47.7,47.59,47.66,290168.0,39.2715,39.3375,39.2468,39.3045,290168.0
2021-02-09 15:30:00,47.66,47.67,47.53,47.6,487726.0,39.3045,39.3128,39.1973,39.255,487726.0
2021-02-10 09:30:00,47.88,47.91,47.67,47.83,283038.0,39.4859,39.5107,39.3128,39.4447,283038.0
2021-02-10 10:00:00,47.83,47.89,47.54,47.63,427755.0,39.4447,39.4942,39.2056,39.2798,427755.0
2021-02-10 10:30:00,47.63,47.7,47.35,47.69,238957.0,39.2798,39.3375,39.0489,39.3293,238957.0
2021-02-10 11:00:00,47.69,47.74,47.56,47.66,226156.0,39.3293,39.3705,39.2221,39.3045,226156.0
2021-02-10 11:30:00,47.66,47.68,47.51,47.56,187223.0,39.3045,39.321,39.1808,39.2221,187223.0
2021-02-10 12:00:00,47.55,47.6,47.43,47.55,246016.0,39.2138,39.255,39.1148,39.2138,246016.0
2021-02-10 12:30:00,47.55,47.65,47.52,47.59,228274.0,39.2138,39.2963,39.1891,39.2468,228274.0
2021-02-10 13:00:00,47.59,47.76,47.57,47.75,188728.0,39.2468,39.387,39.2303,39.3787,188728.0
2021-02-10 13:30:00,47.75,47.81,47.7,47.74,185271.0,39.3787,39.4282,39.3375,39.3705,185271.0
2021-02-10 14:00:00,47.74,47.78,47.4,47.58,212534.0,39.3705,39.4035,39.0901,39.2385,212534.0
2021-02-10 14:30:00,47.58,47.77,47.58,47.75,364815.0,39.2385,39.3952,39.2385,39.3787,364815.0
2021-02-10 15:00:00,47.75,47.8,47.42,47.5,273745.0,39.3787,39.42,39.1066,39.1726,273745.0
2021-02-10 15:30:00,47.49,47.55,47.3,47.35,1050814.0,39.1643,39.2138,39.0076,39.0489,1050814.0
2021-02-11 09:30:00,47.26,47.5,47.05,47.3,326295.0,38.9746,39.1726,38.8015,39.0076,326295.0
2021-02-11 10:00:00,47.3,47.62,47.27,47.5,258130.0,39.0076,39.2715,38.9829,39.1726,258130.0
2021-02-11 10:30:00,47.51,47.54,47.33,47.44,208858.0,39.1808,39.2056,39.0324,39.1231,208858.0
2021-02-11 11:00:00,47.45,47.51,47.32,47.34,213173.0,39.1313,39.1808,39.0241,39.0406,213173.0
2021-02-11 11:30:00,47.34,47.38,47.28,47.33,172540.0,39.0406,39.0736,38.9911,39.0324,172540.0
2021-02-11 12:00:00,47.33,47.38,46.87,46.91,382935.0,39.0324,39.0736,38.653,38.686,382935.0
2021-02-11 12:30:00,46.92,47.07,46.85,47.04,240174.0,38.6943,38.818,38.6365,38.7932,240174.0
2021-02-11 13:00:00,47.05,47.19,46.98,47.09,183927.0,38.8015,38.9169,38.7437,38.8344,183927.0
2021-02-11 13:30:00,47.09,47.11,47.02,47.04,149689.0,38.8344,38.8509,38.7767,38.7932,149689.0
2021-02-11 14:00:00,47.04,47.12,46.99,47.09,208564.0,38.7932,38.8592,38.752,38.8344,208564.0
2021-02-11 14:30:00,47.09,47.21,47.02,47.2,174453.0,38.8344,38.9334,38.7767,38.9252,174453.0
2021-02-11 15:00:00,47.2,47.31,47.18,47.25,258565.0,38.9252,39.0159,38.9087,38.9664,258565.0
2021-02-11 15:30:00,47.25,47.29,47.15,47.25,495588.0,38.9664,38.9994,38.8839,38.9664,495588.0
2021-02-12 09:30:00,47.12,47.92,47.07,47.68,423208.0,38.8592,39.5189,38.818,39.321,423208.0
2021-02-12 10:00:00,47.68,48.05,47.65,48.05,232841.0,39.321,39.6261,39.2963,39.6261,232841.0
2021-02-12 10:30:00,48.04,48.18,47.68,47.73,232741.0,39.6179,39.7334,39.321,39.3622,232741.0
2021-02-12 11:00:00,47.74,47.75,47.55,47.61,159017.0,39.3705,39.3787,39.2138,39.2633,159017.0
2021-02-12 11:30:00,47.61,47.77,47.61,47.71,120202.0,39.2633,39.3952,39.2633,39.3458,120202.0
2021-02-12 12:00:00,47.7,47.77,47.51,47.54,167398.0,39.3375,39.3952,39.1808,39.2056,167398.0
2021-02-12 12:30:00,47.53,47.55,47.38,47.41,207113.0,39.1973,39.2138,39.0736,39.0983,207113.0
2021-02-12 13:00:00,47.4,47.58,47.39,47.57,168072.0,39.0901,39.2385,39.0819,39.2303,168072.0
2021-02-12 13:30:00,47.56,47.63,47.5,47.51,138544.0,39.2221,39.2798,39.1726,39.1808,138544.0
2021-02-12 14:00:00,47.52,47.58,47.45,47.58,149515.0,39.1891,39.2385,39.1313,39.2385,149515.0
2021-02-12 14:30:00,47.58,47.58,47.41,47.45,270583.0,39.2385,39.2385,39.0983,39.1313,270583.0
2021-02-12 15:00:00,47.45,47.53,47.43,47.5,175679.0,39.1313,39.1973,39.1148,39.1726,175679.0
2021-02-12 15:30:00,47.5,47.67,47.45,47.63,636114.0,39.1726,39.3128,39.1313,39.2798,636114.0
2021-02-16 09:30:00,48.28,48.4,48.01,48.23,612783.0,39.8158,39.9148,39.5932,39.7746,612783.0
2021-02-16 10:00:00,48.21,48.46,48.12,48.46,501973.0,39.7581,39.9643,39.6839,39.9643,501973.0
2021-02-16 10:30:00,48.46,48.64,48.28,48.43,321733.0,39.9643,40.1127,39.8158,39.9395,321733.0
2021-02-16 11:00:00,48.44,48.74,48.41,48.7,318972.0,39.9478,40.1952,39.923,40.1622,318972.0
2021-02-16 11:30:00,48.69,48.86,48.6,48.83,245277.0,40.1539,40.2941,40.0797,40.2694,245277.0
2021-02-16 12:00:00,48.83,48.96,48.76,48.86,296825.0,40.2694,40.3766,40.2117,40.2941,296825.0
2021-02-16 12:30:00,48.86,48.87,48.6,48.62,194318.0,40.2941,40.3024,40.0797,40.0962,194318.0
2021-02-16 13:00:00,48.62,48.72,48.58,48.66,139601.0,40.0962,40.1787,40.0632,40.1292,139601.0
2021-02-16 13:30:00,48.67,48.84,48.66,48.72,149163.0,40.1375,40.2776,40.1292,40.1787,149163.0
2021-02-16 14:00:00,48.73,48.87,48.71,48.87,179033.0,40.1869,40.3024,40.1704,40.3024,179033.0
2021-02-16 14:30:00,48.86,48.95,48.85,48.91,196797.0,40.2941,40.3684,40.2859,40.3354,196797.0
2021-02-16 15:00:00,48.91,48.92,48.77,48.8,283534.0,40.3354,40.3436,40.2199,40.2447,283534.0
2021-02-16 15:30:00,48.8,48.83,48.64,48.65,778735.0,40.2447,40.2694,40.1127,40.121,778735.0
2021-02-17 09:30:00,48.49,48.77,48.15,48.63,396553.0,39.989,40.2199,39.7086,40.1045,396553.0
2021-02-17 10:00:00,48.64,48.97,48.61,48.78,288249.0,40.1127,40.3849,40.088,40.2282,288249.0
2021-02-17 10:30:00,48.77,49.13,48.63,48.69,405284.0,40.2199,40.5168,40.1045,40.1539,405284.0
2021-02-17 11:00:00,48.69,48.76,48.43,48.68,228570.0,40.1539,40.2117,39.9395,40.1457,228570.0
2021-02-17 11:30:00,48.68,48.78,48.49,48.65,299979.0,40.1457,40.2282,39.989,40.121,299979.0
2021-02-17 12:00:00,48.66,48.77,48.63,48.73,261642.0,40.1292,40.2199,40.1045,40.1869,261642.0
2021-02-17 12:30:00,48.74,48.93,48.68,48.88,257913.0,40.1952,40.3519,40.1457,40.3106,257913.0
2021-02-17 13:00:00,48.89,49.0,48.85,48.96,304265.0,40.3189,40.4096,40.2859,40.3766,304265.0
2021-02-17 13:30:00,48.95,48.95,48.77,48.84,200894.0,40.3684,40.3684,40.2199,40.2776,200894.0
2021-02-17 14:00:00,48.86,49.12,48.86,49.09,261348.0,40.2941,40.5086,40.2941,40.4838,261348.0
2021-02-17 14:30:00,49.09,49.37,49.08,49.32,345468.0,40.4838,40.7147,40.4756,40.6735,345468.0
2021-02-17 15:00:00,49.32,49.39,49.23,49.27,318646.0,40.6735,40.7312,40.5993,40.6323,318646.0
2021-02-17 15:30:00,49.26,49.36,49.15,49.3,1144612.0,40.624,40.7065,40.5333,40.657,1144612.0
2021-02-18 09:30:00,48.88,49.5,48.81,49.43,560721.0,40.3106,40.8219,40.2529,40.7642,560721.0
2021-02-18 10:00:00,49.42,49.42,48.89,49.03,280989.0,40.756,40.756,40.3189,40.4343,280989.0
2021-02-18 10:30:00,49.03,49.03,48.84,48.88,188005.0,40.4343,40.4343,40.2776,40.3106,188005.0
2021-02-18 11:00:00,48.88,48.93,48.57,48.6,195126.0,40.3106,40.3519,40.055,40.0797,195126.0
2021-02-18 11:30:00,48.59,48.68,48.45,48.49,227368.0,40.0715,40.1457,39.956,39.989,227368.0
2021-02-18 12:00:00,48.5,48.58,48.35,48.57,394348.0,39.9973,40.0632,39.8736,40.055,394348.0
2021-02-18 12:30:00,48.58,48.79,48.56,48.75,321600.0,40.0632,40.2364,40.0467,40.2034,321600.0
2021-02-18 13:00:00,48.76,49.03,48.73,49.01,353969.0,40.2117,40.4343,40.1869,40.4178,353969.0
2021-02-18 13:30:00,49.0,49.11,48.99,49.05,681581.0,40.4096,40.5003,40.4014,40.4508,681581.0
2021-02-18 14:00:00,49.05,49.25,49.04,49.12,532637.0,40.4508,40.6158,40.4426,40.5086,532637.0
2021-02-18 14:30:00,49.12,49.18,49.1,49.16,312044.0,40.5086,40.558,40.4921,40.5415,312044.0
2021-02-18 15:00:00,49.16,49.29,48.99,49.02,626730.0,40.5415,40.6488,40.4014,40.4261,626730.0
2021-02-18 15:30:00,49.01,49.24,48.99,49.07,1375679.0,40.4178,40.6075,40.4014,40.4673,1375679.0
2021-02-19 09:30:00,49.33,49.8,49.27,49.77,527778.0,40.6817,41.0693,40.6323,41.0446,527778.0
2021-02-19 10:00:00,49.77,49.87,49.61,49.67,231420.0,41.0446,41.1271,40.9127,40.9621,231420.0
2021-02-19 10:30:00,49.68,49.82,49.63,49.75,223800.0,40.9704,41.0858,40.9291,41.0281,223800.0
2021-02-19 11:00:00,49.75,49.95,49.75,49.95,185609.0,41.0281,41.193,41.0281,41.193,185609.0
2021-02-19 11:30:00,49.95,49.95,49.84,49.85,158216.0,41.193,41.193,41.1023,41.1106,158216.0
2021-02-19 12:00:00,49.85,49.87,49.73,49.84,182651.0,41.1106,41.1271,41.0116,41.1023,182651.0
2021-02-19 12:30:00,49.84,49.97,49.83,49.96,158548.0,41.1023,41.2095,41.0941,41.2013,158548.0
2021-02-19 13:00:00,49.95,49.98,49.86,49.87,188995.0,41.193,41.2178,41.1188,41.1271,188995.0
2021-02-19 13:30:00,49.86,49.98,49.81,49.97,164594.0,41.1188,41.2178,41.0776,41.2095,164594.0
2021-02-19 14:00:00,49.97,50.11,49.85,49.86,356483.0,41.2095,41.325,41.1106,41.1188,356483.0
2021-02-19 14:30:00,49.85,50.05,49.85,50.01,179097.0,41.1106,41.2755,41.1106,41.2425,179097.0
2021-02-19 15:00:00,50.02,50.11,49.97,50.07,251250.0,41.2508,41.325,41.2095,41.292,251250.0
2021-02-19 15:30:00,50.08,50.17,49.91,50.03,867411.0,41.3003,41.3745,41.1601,41.259,867411.0
2021-02-22 09:30:00,49.8,50.45,49.8,50.22,600718.0,41.0693,41.6054,41.0693,41.4157,600718.0
2021-02-22 10:00:00,50.22,50.61,50.19,50.61,306305.0,41.4157,41.7373,41.391,41.7373,306305.0
2021-02-22 10:30:00,50.62,50.75,50.42,50.44,379728.0,41.7456,41.8528,41.5807,41.5971,379728.0
2021-02-22 11:00:00,50.44,50.81,50.43,50.75,461336.0,41.5971,41.9023,41.5889,41.8528,461336.0
2021-02-22 11:30:00,50.76,50.96,50.73,50.89,356994.0,41.861,42.026,41.8363,41.9683,356994.0
2021-02-22 12:00:00,50.89,50.9,50.75,50.83,332448.0,41.9683,41.9765,41.8528,41.9188,332448.0
2021-02-22 12:30:00,50.84,50.93,50.79,50.91,274315.0,41.927,42.0012,41.8858,41.9847,274315.0
2021-02-22 13:00:00,50.91,50.94,50.82,50.94,193929.0,41.9847,42.0095,41.9105,42.0095,193929.0
2021-02-22 13:30:00,50.94,51.06,50.94,50.96,262832.0,42.0095,42.1084,42.0095,42.026,262832.0
2021-02-22 14:00:00,50.96,51.02,50.89,51.02,172182.0,42.026,42.0755,41.9683,42.0755,172182.0
2021-02-22 14:30:00,51.01,51.1,50.98,51.09,204787.0,42.0672,42.1414,42.0425,42.1332,204787.0
2021-02-22 15:00:00,51.1,51.13,50.82,50.83,322612.0,42.1414,42.1662,41.9105,41.9188,322612.0
2021-02-22 15:30:00,50.83,50.99,50.82,50.94,966069.0,41.9188,42.0507,41.9105,42.0095,966069.0
2021-02-23 09:30:00,51.84,52.7,51.65,51.75,1321210.0,42.7517,43.4609,42.595,42.6775,1321210.0
2021-02-23 10:00:00,51.73,51.81,51.46,51.58,575613.0,42.661,42.727,42.4383,42.5373,575613.0
2021-02-23 10:30:00,51.59,51.9,51.4,51.62,525830.0,42.5455,42.8012,42.3888,42.5703,525830.0
2021-02-23 11:00:00,51.62,51.78,51.41,51.64,760457.0,42.5703,42.7022,42.3971,42.5868,760457.0
2021-02-23 11:30:00,51.64,51.78,51.62,51.63,283972.0,42.5868,42.7022,42.5703,42.5785,283972.0
2021-02-23 12:00:00,51.63,51.74,51.52,51.57,299689.0,42.5785,42.6692,42.4878,42.529,299689.0
2021-02-23 12:30:00,51.57,51.74,51.42,51.46,324460.0,42.529,42.6692,42.4053,42.4383,324460.0
2021-02-23 13:00:00,51.46,51.69,51.43,51.63,259723.0,42.4383,42.628,42.4136,42.5785,259723.0
2021-02-23 13:30:00,51.63,51.65,51.46,51.49,234735.0,42.5785,42.595,42.4383,42.4631,234735.0
2021-02-23 14:00:00,51.48,51.69,51.45,51.54,363515.0,42.4548,42.628,42.4301,42.5043,363515.0
2021-02-23 14:30:00,51.53,51.53,51.25,51.43,249361.0,42.4961,42.4961,42.2651,42.4136,249361.0
2021-02-23 15:00:00,51.43,51.72,51.41,51.65,358709.0,42.4136,42.6527,42.3971,42.595,358709.0
2021-02-23 15:30:00,51.65,51.78,51.44,51.64,1018507.0,42.595,42.7022,42.4218,42.5868,1018507.0
2021-02-24 09:30:00,51.67,52.29,51.54,52.27,699363.0,42.6115,43.1228,42.5043,43.1063,699363.0
2021-02-24 10:00:00,52.25,52.43,51.74,51.76,590375.0,43.0898,43.2383,42.6692,42.6857,590375.0
2021-02-24 10:30:00,51.76,52.05,51.74,51.87,513259.0,42.6857,42.9249,42.6692,42.7764,513259.0
2021-02-24 11:00:00,51.88,52.41,51.86,52.3,322058.0,42.7847,43.2218,42.7682,43.1311,322058.0
2021-02-24 11:30:00,52.3,52.59,52.23,52.58,302289.0,43.1311,43.3702,43.0733,43.362,302289.0
2021-02-24 12:00:00,52.58,52.75,52.49,52.74,265787.0,43.362,43.5022,43.2878,43.4939,265787.0
2021-02-24 12:30:00,52.75,52.78,52.54,52.62,254346.0,43.5022,43.5269,43.329,43.395,254346.0
2021-02-24 13:00:00,52.62,52.95,52.6,52.94,303670.0,43.395,43.6671,43.3785,43.6589,303670.0
2021-02-24 13:30:00,52.94,53.04,52.85,52.96,333398.0,43.6589,43.7413,43.5846,43.6754,333398.0
2021-02-24 14:00:00,52.97,53.0,52.79,52.93,244397.0,43.6836,43.7083,43.5352,43.6506,244397.0
2021-02-24 14:30:00,52.94,52.95,52.77,52.81,219604.0,43.6589,43.6671,43.5187,43.5516,219604.0
2021-02-24 15:00:00,52.82,52.86,52.57,52.7,323684.0,43.5599,43.5929,43.3537,43.4609,323684.0
2021-02-24 15:30:00,52.7,52.91,52.67,52.8,636820.0,43.4609,43.6341,43.4362,43.5434,636820.0
2021-02-25 09:30:00,53.5,53.54,52.7,52.99,528694.0,44.1207,44.1537,43.4609,43.7001,528694.0
2021-02-25 10:00:00,52.98,52.98,52.65,52.72,425063.0,43.6918,43.6918,43.4197,43.4774,425063.0
2021-02-25 10:30:00,52.72,52.73,52.43,52.64,305601.0,43.4774,43.4857,43.2383,43.4115,305601.0
2021-02-25 11:00:00,52.64,52.72,52.43,52.57,263925.0,43.4115,43.4774,43.2383,43.3537,263925.0
2021-02-25 11:30:00,52.57,52.62,52.24,52.52,261644.0,43.3537,43.395,43.0816,43.3125,261644.0
2021-02-25 12:00:00,52.49,52.54,52.3,52.35,241424.0,43.2878,43.329,43.1311,43.1723,241424.0
2021-02-25 12:30:00,52.33,52.42,52.01,52.05,252844.0,43.1558,43.23,42.8919,42.9249,252844.0
2021-02-25 13:00:00,52.04,52.28,51.8,52.2,369023.0,42.9166,43.1146,42.7187,43.0486,369023.0
2021-02-25 13:30:00,52.18,52.3,52.08,52.21,246985.0,43.0321,43.1311,42.9496,43.0568,246985.0
2021-02-25 14:00:00,52.2,52.55,52.13,52.48,208882.0,43.0486,43.3372,42.9909,43.2795,208882.0
2021-02-25 14:30:00,52.47,52.48,52.11,52.16,209276.0,43.2713,43.2795,42.9744,43.0156,209276.0
2021-02-25 15:00:00,52.14,52.22,51.75,51.78,364834.0,42.9991,43.0651,42.6775,42.7022,364834.0
2021-02-25 15:30:00,51.79,51.92,51.58,51.63,899043.0,42.7105,42.8177,42.5373,42.5785,899043.0
2021-02-26 09:30:00,51.29,51.33,50.56,50.73,756519.0,42.2981,42.3311,41.6961,41.8363,756519.0
2021-02-26 10:00:00,50.74,50.77,49.85,49.88,645247.0,41.8446,41.8693,41.1106,41.1353,645247.0
2021-02-26 10:30:00,49.9,50.48,49.9,50.12,535704.0,41.1518,41.6301,41.1518,41.3332,535704.0
2021-02-26 11:00:00,50.11,50.6,50.05,50.38,419007.0,41.325,41.7291,41.2755,41.5477,419007.0
2021-02-26 11:30:00,50.37,50.68,50.12,50.31,602419.0,41.5394,41.7951,41.3332,41.4899,602419.0
2021-02-26 12:00:00,50.31,50.95,50.3,50.87,263286.0,41.4899,42.0177,41.4817,41.9518,263286.0
2021-02-26 12:30:00,50.89,51.05,50.73,50.8,318157.0,41.9683,42.1002,41.8363,41.894,318157.0
2021-02-26 13:00:00,50.8,50.84,50.64,50.73,274845.0,41.894,41.927,41.7621,41.8363,274845.0
2021-02-26 13:30:00,50.73,50.75,50.49,50.63,395304.0,41.8363,41.8528,41.6384,41.7538,395304.0
2021-02-26 14:00:00,50.62,50.7,50.35,50.44,412776.0,41.7456,41.8116,41.5229,41.5971,412776.0
2021-02-26 14:30:00,50.43,50.56,50.34,50.43,376563.0,41.5889,41.6961,41.5147,41.5889,376563.0
2021-02-26 15:00:00,50.43,50.67,50.38,50.38,333590.0,41.5889,41.7868,41.5477,41.5477,333590.0
2021-02-26 15:30:00,50.39,50.69,50.0,50.0,1154654.0,41.5559,41.8033,41.2343,41.2343,1154654.0
2021-03-01 09:30:00,51.02,51.41,50.88,51.2,854366.0,42.0755,42.3971,41.96,42.2239,854366.0
2021-03-01 10:00:00,51.21,51.51,51.08,51.26,1160784.0,42.2322,42.4796,42.1249,42.2734,1160784.0
2021-03-01 10:30:00,51.27,51.45,51.18,51.38,811710.0,42.2816,42.4301,42.2074,42.3723,811710.0
2021-03-01 11:00:00,51.38,51.38,50.98,51.05,434134.0,42.3723,42.3723,42.0425,42.1002,434134.0
2021-03-01 11:30:00,51.05,51.11,50.89,50.92,215196.0,42.1002,42.1497,41.9683,41.993,215196.0
2021-03-01 12:00:00,50.93,51.14,50.92,51.11,189449.0,42.0012,42.1744,41.993,42.1497,189449.0
2021-03-01 12:30:00,51.11,51.21,51.04,51.17,279620.0,42.1497,42.2322,42.092,42.1992,279620.0
2021-03-01 13:00:00,51.18,51.22,51.1,51.2,198522.0,42.2074,42.2404,42.1414,42.2239,198522.0
2021-03-01 13:30:00,51.19,51.37,51.19,51.3,290295.0,42.2157,42.3641,42.2157,42.3064,290295.0
2021-03-01 14:00:00,51.3,51.42,51.27,51.42,301032.0,42.3064,42.4053,42.2816,42.4053,301032.0
2021-03-01 14:30:00,51.42,51.55,51.37,51.43,342864.0,42.4053,42.5125,42.3641,42.4136,342864.0
2021-03-01 15:00:00,51.43,51.45,51.2,51.24,307920.0,42.4136,42.4301,42.2239,42.2569,307920.0
2021-03-01 15:30:00,51.24,51.26,51.05,51.15,1649753.0,42.2569,42.2734,42.1002,42.1827,1649753.0
2021-03-02 09:30:00,51.19,51.36,51.03,51.29,701237.0,42.2157,42.3559,42.0837,42.2981,701237.0
2021-03-02 10:00:00,51.28,51.41,51.1,51.1,577595.0,42.2899,42.3971,42.1414,42.1414,577595.0
2021-03-02 10:30:00,51.09,51.25,50.94,51.16,392313.0,42.1332,42.2651,42.0095,42.1909,392313.0
2021-03-02 11:00:00,51.16,51.2,50.89,51.01,324235.0,42.1909,42.2239,41.9683,42.0672,324235.0
2021-03-02 11:30:00,51.01,51.01,50.72,50.94,235521.0,42.0672,42.0672,41.8281,42.0095,235521.0
2021-03-02 12:00:00,50.93,51.15,50.84,51.1,370392.0,42.0012,42.1827,41.927,42.1414,370392.0
2021-03-02 12:30:00,51.09,51.09,50.92,51.0,199055.0,42.1332,42.1332,41.993,42.059,199055.0
2021-03-02 13:00:00,51.01,51.11,51.0,51.06,250734.0,42.0672,42.1497,42.059,42.1084,250734.0
2021-03-02 13:30:00,51.05,51.1,50.95,51.0,276758.0,42.1002,42.1414,42.0177,42.059,276758.0
2021-03-02 14:00:00,51.0,51.06,50.81,50.82,288867.0,42.059,42.1084,41.9023,41.9105,288867.0
2021-03-02 14:30:00,50.82,51.01,50.76,50.93,435092.0,41.9105,42.0672,41.861,42.0012,435092.0
2021-03-02 15:00:00,50.94,50.99,50.75,50.76,479350.0,42.0095,42.0507,41.8528,41.861,479350.0
2021-03-02 15:30:00,50.75,50.83,50.59,50.65,1120421.0,41.8528,41.9188,41.7208,41.7703,1120421.0
2021-03-03 09:30:00,50.91,51.53,50.71,51.36,646012.0,41.9847,42.4961,41.8198,42.3559,646012.0
2021-03-03 10:00:00,51.35,51.53,51.24,51.38,582550.0,42.3476,42.4961,42.2569,42.3723,582550.0
2021-03-03 10:30:00,51.37,51.83,51.29,51.69,792454.0,42.3641,42.7435,42.2981,42.628,792454.0
2021-03-03 11:00:00,51.69,51.81,51.48,51.77,389954.0,42.628,42.727,42.4548,42.694,389954.0
2021-03-03 11:30:00,51.75,51.78,51.65,51.72,210546.0,42.6775,42.7022,42.595,42.6527,210546.0
2021-03-03 12:00:00,51.72,51.86,51.7,51.83,234756.0,42.6527,42.7682,42.6362,42.7435,234756.0
2021-03-03 12:30:00,51.82,52.11,51.77,52.0,400902.0,42.7352,42.9744,42.694,42.8837,400902.0
2021-03-03 13:00:00,52.0,52.18,51.97,52.02,250340.0,42.8837,43.0321,42.8589,42.9001,250340.0
2021-03-03 13:30:00,52.02,52.02,51.74,51.77,281472.0,42.9001,42.9001,42.6692,42.694,281472.0
2021-03-03 14:00:00,51.77,51.81,51.43,51.53,263369.0,42.694,42.727,42.4136,42.4961,263369.0
2021-03-03 14:30:00,51.53,51.68,51.35,51.65,404534.0,42.4961,42.6198,42.3476,42.595,404534.0
2021-03-03 15:00:00,51.65,51.73,51.47,51.47,373722.0,42.595,42.661,42.4466,42.4466,373722.0
2021-03-03 15:30:00,51.48,51.52,51.1,51.17,931510.0,42.4548,42.4878,42.1414,42.1992,931510.0
2021-03-04 09:30:00,51.1,51.52,50.95,51.3,801213.0,42.1414,42.4878,42.0177,42.3064,801213.0
2021-03-04 10:00:00,51.3,51.4,50.93,51.35,659315.0,42.3064,42.3888,42.0012,42.3476,659315.0
2021-03-04 10:30:00,51.36,51.38,50.98,51.14,1077114.0,42.3559,42.3723,42.0425,42.1744,1077114.0
2021-03-04 11:00:00,51.14,51.26,50.97,51.14,420688.0,42.1744,42.2734,42.0342,42.1744,420688.0
2021-03-04 11:30:00,51.13,51.32,51.09,51.32,310970.0,42.1662,42.3229,42.1332,42.3229,310970.0
2021-03-04 12:00:00,51.32,51.53,51.23,51.45,577045.0,42.3229,42.4961,42.2486,42.4301,577045.0
2021-03-04 12:30:00,51.44,51.51,50.93,51.01,636713.0,42.4218,42.4796,42.0012,42.0672,636713.0
2021-03-04 13:00:00,51.01,51.11,50.57,50.73,533341.0,42.0672,42.1497,41.7044,41.8363,533341.0
2021-03-04 13:30:00,50.72,50.87,50.12,50.14,588512.0,41.8281,41.9518,41.3332,41.3497,588512.0
2021-03-04 14:00:00,50.13,50.58,50.04,50.53,444939.0,41.3415,41.7126,41.2673,41.6714,444939.0
2021-03-04 14:30:00,50.52,50.83,50.23,50.75,464553.0,41.6631,41.9188,41.424,41.8528,464553.0
2021-03-04 15:00:00,50.75,50.86,50.36,50.64,674121.0,41.8528,41.9435,41.5312,41.7621,674121.0
2021-03-04 15:30:00,50.63,51.03,50.59,51.03,1590857.0,41.7538,42.0837,41.7208,42.0837,1590857.0
2021-03-05 09:30:00,51.74,51.97,50.81,51.01,695629.0,42.6692,42.8589,41.9023,42.0672,695629.0
2021-03-05 10:00:00,50.99,51.26,50.75,50.97,478409.0,42.0507,42.2734,41.8528,42.0342,478409.0
2021-03-05 10:30:00,50.96,51.11,50.74,50.88,398501.0,42.026,42.1497,41.8446,41.96,398501.0
2021-03-05 11:00:00,50.87,50.93,50.4,50.43,653390.0,41.9518,42.0012,41.5642,41.5889,653390.0
2021-03-05 11:30:00,50.43,51.07,50.4,51.06,806227.0,41.5889,42.1167,41.5642,42.1084,806227.0
2021-03-05 12:00:00,51.06,51.34,50.99,51.31,481222.0,42.1084,42.3394,42.0507,42.3146,481222.0
2021-03-05 12:30:00,51.31,51.51,51.27,51.4,737124.0,42.3146,42.4796,42.2816,42.3888,737124.0
2021-03-05 13:00:00,51.4,51.68,51.26,51.6,407373.0,42.3888,42.6198,42.2734,42.5538,407373.0
2021-03-05 13:30:00,51.6,51.81,51.5,51.79,327814.0,42.5538,42.727,42.4713,42.7105,327814.0
2021-03-05 14:00:00,51.78,52.05,51.67,52.01,372195.0,42.7022,42.9249,42.6115,42.8919,372195.0
2021-03-05 14:30:00,52.02,52.31,51.92,52.22,568817.0,42.9001,43.1393,42.8177,43.0651,568817.0
2021-03-05 15:00:00,52.22,52.63,52.22,52.55,634066.0,43.0651,43.4032,43.0651,43.3372,634066.0
2021-03-05 15:30:00,52.55,52.69,52.43,52.46,1248023.0,43.3372,43.4527,43.2383,43.263,1248023.0
2021-03-08 09:30:00,53.0,53.23,52.57,52.65,726635.0,43.7083,43.898,43.3537,43.4197,726635.0
2021-03-08 10:00:00,52.65,53.02,52.53,52.95,336099.0,43.4197,43.7248,43.3207,43.6671,336099.0
2021-03-08 10:30:00,52.94,53.44,52.94,53.4,413497.0,43.6589,44.0712,43.6589,44.0382,413497.0
2021-03-08 11:00:00,53.41,53.6,53.25,53.6,323074.0,44.0465,44.2032,43.9145,44.2032,323074.0
2021-03-08 11:30:00,53.6,53.7,53.34,53.66,385890.0,44.2032,44.2856,43.9887,44.2526,385890.0
2021-03-08 12:00:00,53.65,54.02,53.63,53.95,350839.0,44.2444,44.5495,44.2279,44.4918,350839.0
2021-03-08 12:30:00,53.96,54.02,53.79,53.91,305643.0,44.5,44.5495,44.3598,44.4588,305643.0
2021-03-08 13:00:00,53.91,54.09,53.9,53.95,378046.0,44.4588,44.6072,44.4506,44.4918,378046.0
2021-03-08 13:30:00,53.95,53.96,53.72,53.82,678177.0,44.4918,44.5,44.3021,44.3846,678177.0
2021-03-08 14:00:00,53.82,54.05,53.81,54.01,812465.0,44.3846,44.5743,44.3763,44.5413,812465.0
2021-03-08 14:30:00,54.01,54.16,53.89,54.15,565316.0,44.5413,44.665,44.4423,44.6567,565316.0
2021-03-08 15:00:00,54.14,54.14,53.93,54.11,691704.0,44.6485,44.6485,44.4753,44.6237,691704.0
2021-03-08 15:30:00,54.1,54.39,53.99,54.05,1689981.0,44.6155,44.8547,44.5248,44.5743,1689981.0
2021-03-09 09:30:00,52.87,53.43,52.46,52.71,1140194.0,43.6011,44.063,43.263,43.4692,1140194.0
2021-03-09 10:00:00,52.71,53.03,52.58,52.92,766330.0,43.4692,43.7331,43.362,43.6424,766330.0
2021-03-09 10:30:00,52.93,53.59,52.86,53.57,855255.0,43.6506,44.1949,43.5929,44.1784,855255.0
2021-03-09 11:00:00,53.58,53.84,53.32,53.43,423414.0,44.1867,44.4011,43.9722,44.063,423414.0
2021-03-09 11:30:00,53.42,53.7,53.35,53.69,364491.0,44.0547,44.2856,43.997,44.2774,364491.0
2021-03-09 12:00:00,53.7,53.7,53.3,53.38,357056.0,44.2856,44.2856,43.9557,44.0217,357056.0
2021-03-09 12:30:00,53.38,53.45,53.11,53.13,242224.0,44.0217,44.0794,43.7991,43.8155,242224.0
2021-03-09 13:00:00,53.14,53.27,52.96,53.04,300325.0,43.8238,43.931,43.6754,43.7413,300325.0
2021-03-09 13:30:00,53.04,53.38,53.02,53.29,241898.0,43.7413,44.0217,43.7248,43.9475,241898.0
2021-03-09 14:00:00,53.29,53.44,53.29,53.43,356147.0,43.9475,44.0712,43.9475,44.063,356147.0
2021-03-09 14:30:00,53.43,53.6,53.35,53.4,246938.0,44.063,44.2032,43.997,44.0382,246938.0
2021-03-09 15:00:00,53.41,53.5,53.29,53.3,400571.0,44.0465,44.1207,43.9475,43.9557,400571.0
2021-03-09 15:30:00,53.29,53.3,52.89,52.9,1096418.0,43.9475,43.9557,43.6176,43.6259,1096418.0
2021-03-10 09:30:00,53.08,54.02,52.87,53.66,1157108.0,43.7743,44.5495,43.6011,44.2526,1157108.0
2021-03-10 10:00:00,53.66,53.78,53.46,53.51,506181.0,44.2526,44.3516,44.0877,44.1289,506181.0
2021-03-10 10:30:00,53.5,53.78,53.48,53.64,303770.0,44.1207,44.3516,44.1042,44.2361,303770.0
2021-03-10 11:00:00,53.64,53.84,53.56,53.68,306725.0,44.2361,44.4011,44.1702,44.2691,306725.0
2021-03-10 11:30:00,53.68,53.77,53.6,53.69,239884.0,44.2691,44.3433,44.2032,44.2774,239884.0
2021-03-10 12:00:00,53.69,53.76,53.6,53.68,283093.0,44.2774,44.3351,44.2032,44.2691,283093.0
2021-03-10 12:30:00,53.7,53.74,53.59,53.64,257200.0,44.2856,44.3186,44.1949,44.2361,257200.0
2021-03-10 13:00:00,53.64,53.95,53.61,53.94,233666.0,44.2361,44.4918,44.2114,44.4835,233666.0
2021-03-10 13:30:00,53.95,54.17,53.82,54.14,234961.0,44.4918,44.6732,44.3846,44.6485,234961.0
2021-03-10 14:00:00,54.12,54.17,53.54,53.71,964609.0,44.632,44.6732,44.1537,44.2939,964609.0
2021-03-10 14:30:00,53.71,53.75,53.48,53.62,459774.0,44.2939,44.3269,44.1042,44.2196,459774.0
2021-03-10 15:00:00,53.62,53.65,53.5,53.52,379345.0,44.2196,44.2444,44.1207,44.1372,379345.0
2021-03-10 15:30:00,53.53,53.8,53.4,53.79,1080458.0,44.1454,44.3681,44.0382,44.3598,1080458.0
2021-03-11 09:30:00,53.34,53.76,52.9,53.66,747324.0,43.9887,44.3351,43.6259,44.2526,747324.0
2021-03-11 10:00:00,53.64,53.8,53.32,53.79,442275.0,44.2361,44.3681,43.9722,44.3598,442275.0
2021-03-11 10:30:00,53.79,53.79,53.52,53.68,404194.0,44.3598,44.3598,44.1372,44.2691,404194.0
2021-03-11 11:00:00,53.67,54.05,53.63,53.93,441875.0,44.2609,44.5743,44.2279,44.4753,441875.0
2021-03-11 11:30:00,53.92,53.95,53.7,53.79,472449.0,44.4671,44.4918,44.2856,44.3598,472449.0
2021-03-11 12:00:00,53.8,53.84,53.59,53.63,350882.0,44.3681,44.4011,44.1949,44.2279,350882.0
2021-03-11 12:30:00,53.63,53.76,53.46,53.5,205572.0,44.2279,44.3351,44.0877,44.1207,205572.0
2021-03-11 13:00:00,53.5,53.54,53.34,53.37,179253.0,44.1207,44.1537,43.9887,44.0135,179253.0
2021-03-11 13:30:00,53.37,53.62,53.36,53.47,202734.0,44.0135,44.2196,44.0052,44.0959,202734.0
2021-03-11 14:00:00,53.48,53.66,53.47,53.64,174581.0,44.1042,44.2526,44.0959,44.2361,174581.0
2021-03-11 14:30:00,53.63,53.67,53.34,53.34,432049.0,44.2279,44.2609,43.9887,43.9887,432049.0
2021-03-11 15:00:00,53.34,53.37,53.19,53.23,267395.0,43.9887,44.0135,43.865,43.898,267395.0
2021-03-11 15:30:00,53.23,53.4,53.21,53.34,558397.0,43.898,44.0382,43.8815,43.9887,558397.0
2021-03-12 09:30:00,54.19,54.62,53.99,54.35,650383.0,44.6897,45.0443,44.5248,44.8217,650383.0
2021-03-12 10:00:00,54.36,54.53,54.21,54.22,298338.0,44.8299,44.9701,44.7062,44.7145,298338.0
2021-03-12 10:30:00,54.24,54.37,54.04,54.26,308003.0,44.731,44.8382,44.566,44.7474,308003.0
2021-03-12 11:00:00,54.26,54.36,54.18,54.26,201305.0,44.7474,44.8299,44.6815,44.7474,201305.0
2021-03-12 11:30:00,54.25,54.28,54.01,54.17,280757.0,44.7392,44.7639,44.5413,44.6732,280757.0
2021-03-12 12:00:00,54.16,54.23,54.11,54.22,156068.0,44.665,44.7227,44.6237,44.7145,156068.0
2021-03-12 12:30:00,54.23,54.27,54.08,54.21,173344.0,44.7227,44.7557,44.599,44.7062,173344.0
2021-03-12 13:00:00,54.23,54.3,54.2,54.29,142058.0,44.7227,44.7804,44.698,44.7722,142058.0
2021-03-12 13:30:00,54.29,54.36,54.21,54.32,214458.0,44.7722,44.8299,44.7062,44.7969,214458.0
2021-03-12 14:00:00,54.32,54.47,54.32,54.44,231979.0,44.7969,44.9206,44.7969,44.8959,231979.0
2021-03-12 14:30:00,54.45,54.59,54.38,54.59,266784.0,44.9041,45.0196,44.8464,45.0196,266784.0
2021-03-12 15:00:00,54.59,54.63,54.42,54.52,269399.0,45.0196,45.0526,44.8794,44.9619,269399.0
2021-03-12 15:30:00,54.52,54.72,54.46,54.64,870014.0,44.9619,45.1268,44.9124,45.0608,870014.0
2021-03-15 09:30:00,54.64,54.75,53.57,53.71,586575.0,45.0608,45.1515,44.1784,44.2939,586575.0
2021-03-15 10:00:00,53.69,54.02,53.53,53.95,326168.0,44.2774,44.5495,44.1454,44.4918,326168.0
2021-03-15 10:30:00,53.94,53.99,53.56,53.62,275836.0,44.4835,44.5248,44.1702,44.2196,275836.0
2021-03-15 11:00:00,53.61,53.8,53.52,53.63,285272.0,44.2114,44.3681,44.1372,44.2279,285272.0
2021-03-15 11:30:00,53.63,53.63,53.31,53.34,309712.0,44.2279,44.2279,43.964,43.9887,309712.0
2021-03-15 12:00:00,53.33,53.5,53.32,53.38,206956.0,43.9805,44.1207,43.9722,44.0217,206956.0
2021-03-15 12:30:00,53.38,53.61,53.35,53.6,279908.0,44.0217,44.2114,43.997,44.2032,279908.0
2021-03-15 13:00:00,53.61,53.65,53.52,53.57,277199.0,44.2114,44.2444,44.1372,44.1784,277199.0
2021-03-15 13:30:00,53.58,53.62,53.52,53.57,243596.0,44.1867,44.2196,44.1372,44.1784,243596.0
2021-03-15 14:00:00,53.58,53.78,53.57,53.78,203055.0,44.1867,44.3516,44.1784,44.3516,203055.0
2021-03-15 14:30:00,53.78,53.83,53.68,53.77,212487.0,44.3516,44.3928,44.2691,44.3433,212487.0
2021-03-15 15:00:00,53.76,53.8,53.59,53.69,348709.0,44.3351,44.3681,44.1949,44.2774,348709.0
2021-03-15 15:30:00,53.69,54.04,53.64,53.98,1072085.0,44.2774,44.566,44.2361,44.5165,1072085.0
2021-03-16 09:30:00,53.58,53.71,52.98,53.02,493987.0,44.1867,44.2939,43.6918,43.7248,493987.0
2021-03-16 10:00:00,53.02,53.28,52.87,52.93,459986.0,43.7248,43.9393,43.6011,43.6506,459986.0
2021-03-16 10:30:00,52.93,53.08,52.8,52.85,457569.0,43.6506,43.7743,43.5434,43.5846,457569.0
2021-03-16 11:00:00,52.85,53.09,52.83,53.06,420892.0,43.5846,43.7826,43.5681,43.7578,420892.0
2021-03-16 11:30:00,53.06,53.38,53.02,53.32,348602.0,43.7578,44.0217,43.7248,43.9722,348602.0
2021-03-16 12:00:00,53.32,53.5,53.27,53.43,271109.0,43.9722,44.1207,43.931,44.063,271109.0
2021-03-16 12:30:00,53.43,53.56,53.41,53.52,211886.0,44.063,44.1702,44.0465,44.1372,211886.0
2021-03-16 13:00:00,53.51,53.56,53.37,53.47,235649.0,44.1289,44.1702,44.0135,44.0959,235649.0
2021-03-16 13:30:00,53.48,53.52,53.34,53.41,199277.0,44.1042,44.1372,43.9887,44.0465,199277.0
2021-03-16 14:00:00,53.42,53.68,53.38,53.68,628156.0,44.0547,44.2691,44.0217,44.2691,628156.0
2021-03-16 14:30:00,53.67,53.75,53.54,53.6,550442.0,44.2609,44.3269,44.1537,44.2032,550442.0
2021-03-16 15:00:00,53.6,53.77,53.56,53.64,377913.0,44.2032,44.3433,44.1702,44.2361,377913.0
2021-03-16 15:30:00,53.64,53.85,53.58,53.85,1959464.0,44.2361,44.4093,44.1867,44.4093,1959464.0
2021-03-17 09:30:00,54.31,54.69,54.07,54.15,553260.0,44.7887,45.1021,44.5908,44.6567,553260.0
2021-03-17 10:00:00,54.14,54.26,53.87,53.98,401795.0,44.6485,44.7474,44.4258,44.5165,401795.0
2021-03-17 10:30:00,53.97,54.05,53.71,53.82,357988.0,44.5083,44.5743,44.2939,44.3846,357988.0
2021-03-17 11:00:00,53.82,54.18,53.81,54.09,329450.0,44.3846,44.6815,44.3763,44.6072,329450.0
2021-03-17 11:30:00,54.1,54.34,54.08,54.28,223554.0,44.6155,44.8134,44.599,44.7639,223554.0
2021-03-17 12:00:00,54.29,54.43,54.07,54.11,311423.0,44.7722,44.8876,44.5908,44.6237,311423.0
2021-03-17 12:30:00,54.1,54.18,53.98,54.15,387352.0,44.6155,44.6815,44.5165,44.6567,387352.0
2021-03-17 13:00:00,54.16,54.16,53.97,53.98,264154.0,44.665,44.665,44.5083,44.5165,264154.0
2021-03-17 13:30:00,53.98,54.05,53.94,54.05,324274.0,44.5165,44.5743,44.4835,44.5743,324274.0
2021-03-17 14:00:00,54.06,54.53,53.89,54.0,464415.0,44.5825,44.9701,44.4423,44.533,464415.0
2021-03-17 14:30:00,54.0,54.29,53.94,54.03,446765.0,44.533,44.7722,44.4835,44.5578,446765.0
2021-03-17 15:00:00,54.03,54.05,53.83,54.0,430304.0,44.5578,44.5743,44.3928,44.533,430304.0
2021-03-17 15:30:00,53.99,54.5,53.99,54.47,1184772.0,44.5248,44.9454,44.5248,44.9206,1184772.0
2021-03-18 09:30:00,55.0,56.06,54.93,55.91,1208112.0,45.3577,46.2319,45.3,46.1082,1208112.0
2021-03-18 10:00:00,55.92,56.64,55.65,56.57,731452.0,46.1164,46.7102,45.8938,46.6525,731452.0
2021-03-18 10:30:00,56.57,56.74,56.28,56.3,712383.0,46.6525,46.7927,46.4133,46.4298,712383.0
2021-03-18 11:00:00,56.3,56.79,56.19,56.69,600601.0,46.4298,46.8339,46.3391,46.7514,600601.0
2021-03-18 11:30:00,56.69,57.02,56.63,56.96,397644.0,46.7514,47.0236,46.7019,46.9741,397644.0
2021-03-18 12:00:00,56.96,57.02,56.74,56.84,427588.0,46.9741,47.0236,46.7927,46.8751,427588.0
2021-03-18 12:30:00,56.84,57.02,56.5,56.55,400170.0,46.8751,47.0236,46.5947,46.636,400170.0
2021-03-18 13:00:00,56.55,56.78,56.54,56.64,451059.0,46.636,46.8257,46.6277,46.7102,451059.0
2021-03-18 13:30:00,56.64,56.8,56.61,56.71,321140.0,46.7102,46.8421,46.6855,46.7679,321140.0
2021-03-18 14:00:00,56.71,56.71,56.47,56.57,432567.0,46.7679,46.7679,46.57,46.6525,432567.0
2021-03-18 14:30:00,56.56,56.63,56.27,56.53,475011.0,46.6442,46.7019,46.4051,46.6195,475011.0
2021-03-18 15:00:00,56.53,56.59,56.17,56.23,690259.0,46.6195,46.669,46.3226,46.3721,690259.0
2021-03-18 15:30:00,56.23,56.28,55.86,56.27,2036361.0,46.3721,46.4133,46.0669,46.4051,2036361.0
2021-03-19 09:30:00,55.8,55.95,55.14,55.76,2472838.0,46.0175,46.1412,45.4732,45.9845,2472838.0
2021-03-19 10:00:00,55.75,55.85,55.41,55.43,878383.0,45.9762,46.0587,45.6958,45.7123,878383.0
2021-03-19 10:30:00,55.43,55.49,54.85,55.35,724694.0,45.7123,45.7618,45.234,45.6464,724694.0
2021-03-19 11:00:00,55.35,55.39,55.18,55.23,494249.0,45.6464,45.6793,45.5062,45.5474,494249.0
2021-03-19 11:30:00,55.23,55.93,55.23,55.85,378343.0,45.5474,46.1247,45.5474,46.0587,378343.0
2021-03-19 12:00:00,55.84,55.92,55.76,55.81,304536.0,46.0504,46.1164,45.9845,46.0257,304536.0
2021-03-19 12:30:00,55.82,55.84,55.6,55.74,275081.0,46.034,46.0504,45.8525,45.968,275081.0
2021-03-19 13:00:00,55.73,55.86,55.65,55.71,295479.0,45.9597,46.0669,45.8938,45.9432,295479.0
2021-03-19 13:30:00,55.71,55.73,55.55,55.66,350950.0,45.9432,45.9597,45.8113,45.902,350950.0
2021-03-19 14:00:00,55.66,55.78,55.26,55.3,381918.0,45.902,46.001,45.5721,45.6051,381918.0
2021-03-19 14:30:00,55.31,55.52,55.3,55.51,439849.0,45.6134,45.7865,45.6051,45.7783,439849.0
2021-03-19 15:00:00,55.51,55.55,55.22,55.27,622594.0,45.7783,45.8113,45.5391,45.5804,622594.0
2021-03-19 15:30:00,55.27,55.68,55.08,55.25,3379961.0,45.5804,45.9185,45.4237,45.5639,3379961.0
2021-03-22 09:30:00,55.0,55.0,54.45,54.52,826103.0,45.3577,45.3577,44.9041,44.9619,826103.0
2021-03-22 10:00:00,54.54,54.72,54.2,54.27,409985.0,44.9784,45.1268,44.698,44.7557,409985.0
2021-03-22 10:30:00,54.27,54.5,54.18,54.21,352149.0,44.7557,44.9454,44.6815,44.7062,352149.0
2021-03-22 11:00:00,54.21,54.37,54.03,54.1,302975.0,44.7062,44.8382,44.5578,44.6155,302975.0
2021-03-22 11:30:00,54.09,54.32,54.07,54.24,363263.0,44.6072,44.7969,44.5908,44.731,363263.0
2021-03-22 12:00:00,54.24,54.24,53.83,53.89,362704.0,44.731,44.731,44.3928,44.4423,362704.0
2021-03-22 12:30:00,53.9,54.04,53.89,54.04,227360.0,44.4506,44.566,44.4423,44.566,227360.0
2021-03-22 13:00:00,54.05,54.16,53.9,54.11,220642.0,44.5743,44.665,44.4506,44.6237,220642.0
2021-03-22 13:30:00,54.12,54.27,54.1,54.22,220074.0,44.632,44.7557,44.6155,44.7145,220074.0
2021-03-22 14:00:00,54.22,54.27,54.14,54.26,223790.0,44.7145,44.7557,44.6485,44.7474,223790.0
2021-03-22 14:30:00,54.25,54.52,54.25,54.5,276375.0,44.7392,44.9619,44.7392,44.9454,276375.0
2021-03-22 15:00:00,54.5,54.63,54.46,54.53,378349.0,44.9454,45.0526,44.9124,44.9701,378349.0
2021-03-22 15:30:00,54.52,54.54,54.21,54.24,838000.0,44.9619,44.9784,44.7062,44.731,838000.0
2021-03-23 09:30:00,53.68,54.35,53.5,54.29,471074.0,44.2691,44.8217,44.1207,44.7722,471074.0
2021-03-23 10:00:00,54.33,54.55,54.11,54.16,372887.0,44.8052,44.9866,44.6237,44.665,372887.0
2021-03-23 10:30:00,54.16,54.19,53.6,53.71,371625.0,44.665,44.6897,44.2032,44.2939,371625.0
2021-03-23 11:00:00,53.72,53.87,53.52,53.84,235174.0,44.3021,44.4258,44.1372,44.4011,235174.0
2021-03-23 11:30:00,53.85,54.12,53.77,54.01,300319.0,44.4093,44.632,44.3433,44.5413,300319.0
2021-03-23 12:00:00,54.02,54.09,53.94,53.98,261979.0,44.5495,44.6072,44.4835,44.5165,261979.0
2021-03-23 12:30:00,54.0,54.19,53.96,54.15,198420.0,44.533,44.6897,44.5,44.6567,198420.0
2021-03-23 13:00:00,54.15,54.19,53.99,54.16,260745.0,44.6567,44.6897,44.5248,44.665,260745.0
2021-03-23 13:30:00,54.16,54.21,53.85,53.95,269014.0,44.665,44.7062,44.4093,44.4918,269014.0
2021-03-23 14:00:00,53.94,53.95,53.69,53.71,248682.0,44.4835,44.4918,44.2774,44.2939,248682.0
2021-03-23 14:30:00,53.71,53.82,53.55,53.56,338630.0,44.2939,44.3846,44.1619,44.1702,338630.0
2021-03-23 15:00:00,53.55,53.7,53.22,53.29,461562.0,44.1619,44.2856,43.8898,43.9475,461562.0
2021-03-23 15:30:00,53.28,53.61,53.14,53.56,1346433.0,43.9393,44.2114,43.8238,44.1702,1346433.0
2021-03-24 09:30:00,53.87,54.59,53.78,54.04,463158.0,44.4258,45.0196,44.3516,44.566,463158.0
2021-03-24 10:00:00,54.04,54.48,54.04,54.26,339730.0,44.566,44.9289,44.566,44.7474,339730.0
2021-03-24 10:30:00,54.25,54.62,54.17,54.47,462587.0,44.7392,45.0443,44.6732,44.9206,462587.0
2021-03-24 11:00:00,54.47,54.52,53.93,53.97,384456.0,44.9206,44.9619,44.4753,44.5083,384456.0
2021-03-24 11:30:00,53.96,54.26,53.94,54.17,390460.0,44.5,44.7474,44.4835,44.6732,390460.0
2021-03-24 12:00:00,54.18,54.38,54.14,54.34,188430.0,44.6815,44.8464,44.6485,44.8134,188430.0
2021-03-24 12:30:00,54.35,54.44,54.2,54.29,244621.0,44.8217,44.8959,44.698,44.7722,244621.0
2021-03-24 13:00:00,54.31,54.33,53.99,54.07,233740.0,44.7887,44.8052,44.5248,44.5908,233740.0
2021-03-24 13:30:00,54.07,54.19,53.97,54.05,225445.0,44.5908,44.6897,44.5083,44.5743,225445.0
2021-03-24 14:00:00,54.05,54.06,53.78,53.8,284637.0,44.5743,44.5825,44.3516,44.3681,284637.0
2021-03-24 14:30:00,53.79,53.85,53.6,53.73,331786.0,44.3598,44.4093,44.2032,44.3104,331786.0
2021-03-24 15:00:00,53.73,53.84,53.63,53.68,390837.0,44.3104,44.4011,44.2279,44.2691,390837.0
2021-03-24 15:30:00,53.69,53.73,53.47,53.47,740770.0,44.2774,44.3104,44.0959,44.0959,740770.0
2021-03-25 09:30:00,53.48,53.85,53.32,53.54,562524.0,44.1042,44.4093,43.9722,44.1537,562524.0
2021-03-25 10:00:00,53.52,53.89,53.46,53.78,368093.0,44.1372,44.4423,44.0877,44.3516,368093.0
2021-03-25 10:30:00,53.78,53.82,53.46,53.7,380129.0,44.3516,44.3846,44.0877,44.2856,380129.0
2021-03-25 11:00:00,53.7,54.1,53.41,54.07,574210.0,44.2856,44.6155,44.0465,44.5908,574210.0
2021-03-25 11:30:00,54.08,54.49,54.01,54.48,562003.0,44.599,44.9371,44.5413,44.9289,562003.0
2021-03-25 12:00:00,54.48,54.59,54.37,54.48,691077.0,44.9289,45.0196,44.8382,44.9289,691077.0
2021-03-25 12:30:00,54.49,54.76,54.45,54.73,573944.0,44.9371,45.1598,44.9041,45.135,573944.0
2021-03-25 13:00:00,54.73,54.8,54.34,54.35,514070.0,45.135,45.1928,44.8134,44.8217,514070.0
2021-03-25 13:30:00,54.35,54.6,54.28,54.37,295753.0,44.8217,45.0278,44.7639,44.8382,295753.0
2021-03-25 14:00:00,54.36,54.57,54.27,54.27,299399.0,44.8299,45.0031,44.7557,44.7557,299399.0
2021-03-25 14:30:00,54.27,54.63,54.27,54.55,363316.0,44.7557,45.0526,44.7557,44.9866,363316.0
2021-03-25 15:00:00,54.55,54.86,54.49,54.78,327197.0,44.9866,45.2423,44.9371,45.1763,327197.0
2021-03-25 15:30:00,54.77,54.93,54.7,54.89,1299989.0,45.168,45.3,45.1103,45.267,1299989.0
2021-03-26 09:30:00,55.53,55.94,55.31,55.85,722992.0,45.7948,46.1329,45.6134,46.0587,722992.0
2021-03-26 10:00:00,55.85,55.97,55.63,55.9,709721.0,46.0587,46.1577,45.8773,46.0999,709721.0
2021-03-26 10:30:00,55.89,55.96,55.53,55.54,806403.0,46.0917,46.1494,45.7948,45.803,806403.0
2021-03-26 11:00:00,55.54,55.75,55.42,55.7,386566.0,45.803,45.9762,45.7041,45.935,386566.0
2021-03-26 11:30:00,55.7,55.72,55.41,55.44,259622.0,45.935,45.9515,45.6958,45.7206,259622.0
2021-03-26 12:00:00,55.43,55.58,55.41,55.58,188887.0,45.7123,45.836,45.6958,45.836,188887.0
2021-03-26 12:30:00,55.58,55.96,55.58,55.86,401880.0,45.836,46.1494,45.836,46.0669,401880.0
2021-03-26 13:00:00,55.87,55.97,55.74,55.77,447188.0,46.0752,46.1577,45.968,45.9927,447188.0
2021-03-26 13:30:00,55.78,55.94,55.73,55.91,504187.0,46.001,46.1329,45.9597,46.1082,504187.0
2021-03-26 14:00:00,55.91,55.92,55.65,55.73,424977.0,46.1082,46.1164,45.8938,45.9597,424977.0
2021-03-26 14:30:00,55.72,55.99,55.62,55.97,577489.0,45.9515,46.1742,45.869,46.1577,577489.0
2021-03-26 15:00:00,55.96,55.98,55.7,55.73,807132.0,46.1494,46.1659,45.935,45.9597,807132.0
2021-03-26 15:30:00,55.73,56.3,55.73,56.2,1098323.0,45.9597,46.4298,45.9597,46.3473,1098323.0
2021-03-29 09:30:00,55.56,55.76,55.3,55.63,736235.0,45.8195,45.9845,45.6051,45.8773,736235.0
2021-03-29 10:00:00,55.63,55.9,55.25,55.26,474764.0,45.8773,46.0999,45.5639,45.5721,474764.0
2021-03-29 10:30:00,55.26,55.33,55.0,55.13,650530.0,45.5721,45.6299,45.3577,45.4649,650530.0
2021-03-29 11:00:00,55.13,55.2,54.79,54.86,489778.0,45.4649,45.5226,45.1845,45.2423,489778.0
2021-03-29 11:30:00,54.87,55.61,54.8,55.51,388198.0,45.2505,45.8608,45.1928,45.7783,388198.0
2021-03-29 12:00:00,55.51,55.66,55.16,55.36,398411.0,45.7783,45.902,45.4897,45.6546,398411.0
2021-03-29 12:30:00,55.37,55.52,55.31,55.43,207235.0,45.6628,45.7865,45.6134,45.7123,207235.0
2021-03-29 13:00:00,55.45,55.72,55.43,55.59,351260.0,45.7288,45.9515,45.7123,45.8443,351260.0
2021-03-29 13:30:00,55.56,55.75,55.47,55.53,411786.0,45.8195,45.9762,45.7453,45.7948,411786.0
2021-03-29 14:00:00,55.54,55.84,55.46,55.75,277870.0,45.803,46.0504,45.7371,45.9762,277870.0
2021-03-29 14:30:00,55.75,55.9,55.55,55.85,393799.0,45.9762,46.0999,45.8113,46.0587,393799.0
2021-03-29 15:00:00,55.86,56.1,55.81,56.04,411850.0,46.0669,46.2649,46.0257,46.2154,411850.0
2021-03-29 15:30:00,56.05,56.07,55.52,55.62,1131112.0,46.2236,46.2401,45.7865,45.869,1131112.0
2021-03-30 09:30:00,55.66,56.14,55.27,55.65,636638.0,46.2471,46.6459,45.923,46.2388,636638.0
2021-03-30 10:00:00,55.64,55.79,55.47,55.79,347227.0,46.2305,46.3551,46.0892,46.3551,347227.0
2021-03-30 10:30:00,55.78,55.9,55.71,55.76,296344.0,46.3468,46.4465,46.2886,46.3302,296344.0
2021-03-30 11:00:00,55.77,56.11,55.73,55.93,332922.0,46.3385,46.621,46.3052,46.4714,332922.0
2021-03-30 11:30:00,55.93,55.93,55.64,55.77,258215.0,46.4714,46.4714,46.2305,46.3385,258215.0
2021-03-30 12:00:00,55.77,55.83,55.66,55.69,175984.0,46.3385,46.3883,46.2471,46.272,175984.0
2021-03-30 12:30:00,55.69,55.84,55.65,55.82,204586.0,46.272,46.3966,46.2388,46.38,204586.0
2021-03-30 13:00:00,55.82,55.83,55.63,55.68,226770.0,46.38,46.3883,46.2221,46.2637,226770.0
2021-03-30 13:30:00,55.68,55.89,55.63,55.72,277113.0,46.2637,46.4382,46.2221,46.2969,277113.0
2021-03-30 14:00:00,55.72,55.96,55.61,55.93,259009.0,46.2969,46.4963,46.2055,46.4714,259009.0
2021-03-30 14:30:00,55.93,56.03,55.73,56.01,295678.0,46.4714,46.5545,46.3052,46.5379,295678.0
2021-03-30 15:00:00,56.01,56.16,55.89,56.14,283327.0,46.5379,46.6625,46.4382,46.6459,283327.0
2021-03-30 15:30:00,56.13,56.16,55.75,55.88,1062112.0,46.6376,46.6625,46.3218,46.4299,1062112.0
2021-03-31 09:30:00,55.57,56.05,55.57,55.79,416964.0,46.1723,46.5711,46.1723,46.3551,416964.0
2021-03-31 10:00:00,55.79,55.88,55.46,55.54,369738.0,46.3551,46.4299,46.0809,46.1474,369738.0
2021-03-31 10:30:00,55.55,55.67,55.31,55.4,289060.0,46.1557,46.2554,45.9563,46.031,289060.0
2021-03-31 11:00:00,55.39,55.81,55.35,55.59,403965.0,46.0227,46.3717,45.9895,46.1889,403965.0
2021-03-31 11:30:00,55.58,55.58,55.41,55.46,180875.0,46.1806,46.1806,46.0393,46.0809,180875.0
2021-03-31 12:00:00,55.47,55.59,55.4,55.55,149784.0,46.0892,46.1889,46.031,46.1557,149784.0
2021-03-31 12:30:00,55.55,55.67,55.45,55.66,232444.0,46.1557,46.2554,46.0726,46.2471,232444.0
2021-03-31 13:00:00,55.66,55.73,55.62,55.65,210632.0,46.2471,46.3052,46.2138,46.2388,210632.0
2021-03-31 13:30:00,55.66,55.82,55.63,55.77,191034.0,46.2471,46.38,46.2221,46.3385,191034.0
2021-03-31 14:00:00,55.76,55.78,55.66,55.73,213780.0,46.3302,46.3468,46.2471,46.3052,213780.0
2021-03-31 14:30:00,55.73,55.9,55.68,55.71,160318.0,46.3052,46.4465,46.2637,46.2886,160318.0
2021-03-31 15:00:00,55.71,55.73,55.54,55.67,274357.0,46.2886,46.3052,46.1474,46.2554,274357.0
2021-03-31 15:30:00,55.66,55.75,55.29,55.33,1081688.0,46.2471,46.3218,45.9396,45.9729,1081688.0
2021-04-01 09:30:00,55.13,55.3,54.92,55.11,492995.0,45.8067,45.948,45.6322,45.7901,492995.0
2021-04-01 10:00:00,55.11,55.39,55.08,55.34,278746.0,45.7901,46.0227,45.7652,45.9812,278746.0
2021-04-01 10:30:00,55.33,55.43,55.22,55.37,240690.0,45.9729,46.056,45.8815,46.0061,240690.0
2021-04-01 11:00:00,55.38,55.58,55.35,55.49,310418.0,46.0144,46.1806,45.9895,46.1058,310418.0
2021-04-01 11:30:00,55.48,55.64,55.46,55.53,209792.0,46.0975,46.2305,46.0809,46.1391,209792.0
2021-04-01 12:00:00,55.53,55.81,55.53,55.74,261042.0,46.1391,46.3717,46.1391,46.3135,261042.0
2021-04-01 12:30:00,55.73,55.84,55.57,55.59,268593.0,46.3052,46.3966,46.1723,46.1889,268593.0
2021-04-01 13:00:00,55.6,55.65,55.53,55.59,263056.0,46.1972,46.2388,46.1391,46.1889,263056.0
2021-04-01 13:30:00,55.59,55.63,55.46,55.56,302908.0,46.1889,46.2221,46.0809,46.164,302908.0
2021-04-01 14:00:00,55.56,55.71,55.56,55.65,229073.0,46.164,46.2886,46.164,46.2388,229073.0
2021-04-01 14:30:00,55.65,55.78,55.61,55.66,298864.0,46.2388,46.3468,46.2055,46.2471,298864.0
2021-04-01 15:00:00,55.66,55.68,55.56,55.57,308860.0,46.2471,46.2637,46.164,46.1723,308860.0
2021-04-01 15:30:00,55.57,55.84,55.5,55.83,1016095.0,46.1723,46.3966,46.1141,46.3883,1016095.0
2021-04-05 09:30:00,56.44,56.67,56.14,56.3,375275.0,46.8952,47.0863,46.6459,46.7788,375275.0
2021-04-05 10:00:00,56.3,56.42,56.16,56.34,322123.0,46.7788,46.8785,46.6625,46.8121,322123.0
2021-04-05 10:30:00,56.33,56.5,56.3,56.42,263310.0,46.8038,46.945,46.7788,46.8785,263310.0
2021-04-05 11:00:00,56.41,56.6,56.38,56.54,180794.0,46.8702,47.0281,46.8453,46.9782,180794.0
2021-04-05 11:30:00,56.54,56.61,56.47,56.51,199043.0,46.9782,47.0364,46.9201,46.9533,199043.0
2021-04-05 12:00:00,56.51,56.7,56.45,56.66,176848.0,46.9533,47.1112,46.9035,47.078,176848.0
2021-04-05 12:30:00,56.66,56.75,56.52,56.53,172544.0,47.078,47.1527,46.9616,46.9699,172544.0
2021-04-05 13:00:00,56.53,56.58,56.4,56.42,171030.0,46.9699,47.0115,46.8619,46.8785,171030.0
2021-04-05 13:30:00,56.42,56.52,56.37,56.43,180217.0,46.8785,46.9616,46.837,46.8869,180217.0
2021-04-05 14:00:00,56.43,56.43,56.3,56.32,180315.0,46.8869,46.8869,46.7788,46.7955,180315.0
2021-04-05 14:30:00,56.33,56.35,56.2,56.22,182570.0,46.8038,46.8204,46.6957,46.7124,182570.0
2021-04-05 15:00:00,56.21,56.28,56.16,56.24,286088.0,46.7041,46.7622,46.6625,46.729,286088.0
2021-04-05 15:30:00,56.23,56.5,56.21,56.37,652948.0,46.7207,46.945,46.7041,46.837,652948.0
2021-04-06 09:30:00,56.09,56.41,55.95,56.3,345714.0,46.6044,46.8702,46.488,46.7788,345714.0
2021-04-06 10:00:00,56.29,56.39,56.13,56.31,234605.0,46.7705,46.8536,46.6376,46.7871,234605.0
2021-04-06 10:30:00,56.31,56.36,56.1,56.19,238734.0,46.7871,46.8287,46.6127,46.6874,238734.0
2021-04-06 11:00:00,56.19,56.19,55.72,55.86,383134.0,46.6874,46.6874,46.2969,46.4132,383134.0
2021-04-06 11:30:00,55.85,56.09,55.74,55.95,207448.0,46.4049,46.6044,46.3135,46.488,207448.0
2021-04-06 12:00:00,55.95,56.08,55.93,55.98,148473.0,46.488,46.596,46.4714,46.513,148473.0
2021-04-06 12:30:00,55.98,56.13,55.91,56.11,171984.0,46.513,46.6376,46.4548,46.621,171984.0
2021-04-06 13:00:00,56.1,56.16,56.05,56.1,124665.0,46.6127,46.6625,46.5711,46.6127,124665.0
2021-04-06 13:30:00,56.09,56.27,56.07,56.25,143134.0,46.6044,46.7539,46.5877,46.7373,143134.0
2021-04-06 14:00:00,56.24,56.32,56.18,56.32,208156.0,46.729,46.7955,46.6791,46.7955,208156.0
2021-04-06 14:30:00,56.31,56.33,56.22,56.28,155324.0,46.7871,46.8038,46.7124,46.7622,155324.0
2021-04-06 15:00:00,56.27,56.3,56.13,56.2,206893.0,46.7539,46.7788,46.6376,46.6957,206893.0
2021-04-06 15:30:00,56.2,56.27,56.14,56.23,572254.0,46.6957,46.7539,46.6459,46.7207,572254.0
2021-04-07 09:30:00,56.5,56.87,56.29,56.34,406239.0,46.945,47.2524,46.7705,46.8121,406239.0
2021-04-07 10:00:00,56.34,56.58,56.25,56.58,239429.0,46.8121,47.0115,46.7373,47.0115,239429.0
2021-04-07 10:30:00,56.58,56.64,56.35,56.42,217037.0,47.0115,47.0613,46.8204,46.8785,217037.0
2021-04-07 11:00:00,56.39,56.43,56.28,56.42,183279.0,46.8536,46.8869,46.7622,46.8785,183279.0
2021-04-07 11:30:00,56.41,56.47,56.32,56.37,169592.0,46.8702,46.9201,46.7955,46.837,169592.0
2021-04-07 12:00:00,56.36,56.55,56.33,56.51,139426.0,46.8287,46.9866,46.8038,46.9533,139426.0
2021-04-07 12:30:00,56.51,56.65,56.5,56.64,120767.0,46.9533,47.0696,46.945,47.0613,120767.0
2021-04-07 13:00:00,56.65,56.74,56.64,56.71,129808.0,47.0696,47.1444,47.0613,47.1195,129808.0
2021-04-07 13:30:00,56.72,56.8,56.66,56.71,189867.0,47.1278,47.1943,47.078,47.1195,189867.0
2021-04-07 14:00:00,56.71,56.8,56.57,56.6,259488.0,47.1195,47.1943,47.0032,47.0281,259488.0
2021-04-07 14:30:00,56.6,56.68,56.57,56.57,126017.0,47.0281,47.0946,47.0032,47.0032,126017.0
2021-04-07 15:00:00,56.58,56.69,56.58,56.6,180889.0,47.0115,47.1029,47.0115,47.0281,180889.0
2021-04-07 15:30:00,56.6,56.81,56.56,56.8,518109.0,47.0281,47.2026,46.9949,47.1943,518109.0
2021-04-08 09:30:00,56.74,56.77,55.93,56.33,763140.0,47.1444,47.1694,46.4714,46.8038,763140.0
2021-04-08 10:00:00,56.33,56.61,56.32,56.51,451457.0,46.8038,47.0364,46.7955,46.9533,451457.0
2021-04-08 10:30:00,56.51,56.72,56.48,56.58,232246.0,46.9533,47.1278,46.9284,47.0115,232246.0
2021-04-08 11:00:00,56.6,56.77,56.51,56.64,276673.0,47.0281,47.1694,46.9533,47.0613,276673.0
2021-04-08 11:30:00,56.64,56.71,56.56,56.6,306612.0,47.0613,47.1195,46.9949,47.0281,306612.0
2021-04-08 12:00:00,56.59,56.81,56.59,56.77,252023.0,47.0198,47.2026,47.0198,47.1694,252023.0
2021-04-08 12:30:00,56.77,56.89,56.76,56.82,204257.0,47.1694,47.2691,47.161,47.2109,204257.0
2021-04-08 13:00:00,56.83,56.87,56.77,56.78,172789.0,47.2192,47.2524,47.1694,47.1777,172789.0
2021-04-08 13:30:00,56.78,56.85,56.7,56.8,158152.0,47.1777,47.2358,47.1112,47.1943,158152.0
2021-04-08 14:00:00,56.8,56.91,56.74,56.9,258046.0,47.1943,47.2857,47.1444,47.2774,258046.0
2021-04-08 14:30:00,56.9,57.03,56.89,57.03,220894.0,47.2774,47.3854,47.2691,47.3854,220894.0
2021-04-08 15:00:00,57.03,57.06,56.89,56.98,272885.0,47.3854,47.4103,47.2691,47.3438,272885.0
2021-04-08 15:30:00,56.98,57.02,56.75,56.77,797594.0,47.3438,47.3771,47.1527,47.1694,797594.0
2021-04-09 09:30:00,57.33,57.45,57.07,57.17,481254.0,47.6346,47.7344,47.4186,47.5017,481254.0
2021-04-09 10:00:00,57.16,57.23,56.85,56.92,261491.0,47.4934,47.5516,47.2358,47.294,261491.0
2021-04-09 10:30:00,56.91,57.04,56.85,56.95,311362.0,47.2857,47.3937,47.2358,47.3189,311362.0
2021-04-09 11:00:00,56.96,57.26,56.95,57.19,227274.0,47.3272,47.5765,47.3189,47.5183,227274.0
2021-04-09 11:30:00,57.19,57.21,57.07,57.14,188445.0,47.5183,47.5349,47.4186,47.4768,188445.0
2021-04-09 12:00:00,57.15,57.22,57.02,57.03,245338.0,47.4851,47.5433,47.3771,47.3854,245338.0
2021-04-09 12:30:00,57.04,57.04,56.95,56.98,176067.0,47.3937,47.3937,47.3189,47.3438,176067.0
2021-04-09 13:00:00,56.98,57.0,56.85,56.91,162926.0,47.3438,47.3605,47.2358,47.2857,162926.0
2021-04-09 13:30:00,56.91,56.96,56.8,56.82,273441.0,47.2857,47.3272,47.1943,47.2109,273441.0
2021-04-09 14:00:00,56.82,56.92,56.75,56.91,356540.0,47.2109,47.294,47.1527,47.2857,356540.0
2021-04-09 14:30:00,56.91,56.96,56.85,56.93,179802.0,47.2857,47.3272,47.2358,47.3023,179802.0
2021-04-09 15:00:00,56.93,57.13,56.9,57.13,215329.0,47.3023,47.4685,47.2774,47.4685,215329.0
2021-04-09 15:30:00,57.13,57.35,57.1,57.29,942936.0,47.4685,47.6513,47.4435,47.6014,942936.0
2021-04-12 09:30:00,57.6,57.77,57.47,57.73,537289.0,47.859,48.0002,47.751,47.967,537289.0
2021-04-12 10:00:00,57.71,57.8,57.61,57.66,348408.0,47.9504,48.0252,47.8673,47.9088,348408.0
2021-04-12 10:30:00,57.68,57.74,57.42,57.47,256472.0,47.9255,47.9753,47.7094,47.751,256472.0
2021-04-12 11:00:00,57.47,57.5,57.31,57.47,215056.0,47.751,47.7759,47.618,47.751,215056.0
2021-04-12 11:30:00,57.46,57.61,57.42,57.59,220427.0,47.7427,47.8673,47.7094,47.8507,220427.0
2021-04-12 12:00:00,57.57,57.57,57.42,57.47,182836.0,47.8341,47.8341,47.7094,47.751,182836.0
2021-04-12 12:30:00,57.47,57.72,57.45,57.62,243979.0,47.751,47.9587,47.7344,47.8756,243979.0
2021-04-12 13:00:00,57.62,57.64,57.48,57.53,120885.0,47.8756,47.8922,47.7593,47.8008,120885.0
2021-04-12 13:30:00,57.53,57.55,57.43,57.49,128193.0,47.8008,47.8174,47.7177,47.7676,128193.0
2021-04-12 14:00:00,57.5,57.6,57.46,57.58,133025.0,47.7759,47.859,47.7427,47.8424,133025.0
2021-04-12 14:30:00,57.59,57.63,57.53,57.59,197718.0,47.8507,47.8839,47.8008,47.8507,197718.0
2021-04-12 15:00:00,57.59,57.65,57.46,57.64,245606.0,47.8507,47.9005,47.7427,47.8922,245606.0
2021-04-12 15:30:00,57.64,57.75,57.64,57.68,714894.0,47.8922,47.9836,47.8922,47.9255,714894.0
2021-04-13 09:30:00,57.22,57.3,56.58,56.67,769398.0,47.5433,47.6097,47.0115,47.0863,769398.0
2021-04-13 10:00:00,56.67,56.92,56.67,56.85,277876.0,47.0863,47.294,47.0863,47.2358,277876.0
2021-04-13 10:30:00,56.85,57.01,56.78,56.96,283659.0,47.2358,47.3688,47.1777,47.3272,283659.0
2021-04-13 11:00:00,56.97,57.1,56.96,57.05,313138.0,47.3355,47.4435,47.3272,47.402,313138.0
2021-04-13 11:30:00,57.06,57.13,57.03,57.07,213541.0,47.4103,47.4685,47.3854,47.4186,213541.0
2021-04-13 12:00:00,57.07,57.09,56.97,56.98,169315.0,47.4186,47.4352,47.3355,47.3438,169315.0
2021-04-13 12:30:00,56.98,56.99,56.8,56.82,204259.0,47.3438,47.3521,47.1943,47.2109,204259.0
2021-04-13 13:00:00,56.82,56.82,56.71,56.71,171695.0,47.2109,47.2109,47.1195,47.1195,171695.0
2021-04-13 13:30:00,56.72,56.85,56.69,56.85,161058.0,47.1278,47.2358,47.1029,47.2358,161058.0
2021-04-13 14:00:00,56.85,57.02,56.84,56.94,231822.0,47.2358,47.3771,47.2275,47.3106,231822.0
2021-04-13 14:30:00,56.94,56.96,56.82,56.84,161441.0,47.3106,47.3272,47.2109,47.2275,161441.0
2021-04-13 15:00:00,56.85,57.0,56.81,56.81,376142.0,47.2358,47.3605,47.2026,47.2026,376142.0
2021-04-13 15:30:00,56.81,56.83,56.63,56.64,749097.0,47.2026,47.2192,47.053,47.0613,749097.0
2021-04-14 09:30:00,56.52,56.97,56.24,56.97,496494.0,46.9616,47.3355,46.729,47.3355,496494.0
2021-04-14 10:00:00,56.96,57.29,56.88,57.27,369268.0,47.3272,47.6014,47.2608,47.5848,369268.0
2021-04-14 10:30:00,57.28,57.66,57.27,57.59,345820.0,47.5931,47.9088,47.5848,47.8507,345820.0
2021-04-14 11:00:00,57.58,57.68,57.44,57.67,303594.0,47.8424,47.9255,47.726,47.9171,303594.0
2021-04-14 11:30:00,57.67,57.83,57.61,57.8,297150.0,47.9171,48.0501,47.8673,48.0252,297150.0
2021-04-14 12:00:00,57.8,57.8,57.53,57.6,240811.0,48.0252,48.0252,47.8008,47.859,240811.0
2021-04-14 12:30:00,57.59,57.74,57.56,57.57,251154.0,47.8507,47.9753,47.8258,47.8341,251154.0
2021-04-14 13:00:00,57.57,57.65,57.51,57.6,201924.0,47.8341,47.9005,47.7842,47.859,201924.0
2021-04-14 13:30:00,57.6,57.75,57.41,57.51,333774.0,47.859,47.9836,47.7011,47.7842,333774.0
2021-04-14 14:00:00,57.51,57.71,57.45,57.66,336749.0,47.7842,47.9504,47.7344,47.9088,336749.0
2021-04-14 14:30:00,57.66,57.71,57.49,57.5,359876.0,47.9088,47.9504,47.7676,47.7759,359876.0
2021-04-14 15:00:00,57.49,57.64,57.41,57.64,383029.0,47.7676,47.8922,47.7011,47.8922,383029.0
2021-04-14 15:30:00,57.64,57.71,57.51,57.58,963756.0,47.8922,47.9504,47.7842,47.8424,963756.0
2021-04-15 09:30:00,56.84,57.19,54.77,55.01,1565734.0,47.2275,47.5183,45.5076,45.707,1565734.0
2021-04-15 10:00:00,55.01,55.03,54.53,54.93,816123.0,45.707,45.7236,45.3082,45.6405,816123.0
2021-04-15 10:30:00,54.93,55.09,54.54,55.0,1107608.0,45.6405,45.7735,45.3165,45.6987,1107608.0
2021-04-15 11:00:00,55.0,55.11,54.87,54.98,871957.0,45.6987,45.7901,45.5907,45.6821,871957.0
2021-04-15 11:30:00,54.98,55.66,54.95,55.66,774392.0,45.6821,46.2471,45.6571,46.2471,774392.0
2021-04-15 12:00:00,55.66,55.94,55.55,55.88,703520.0,46.2471,46.4797,46.1557,46.4299,703520.0
2021-04-15 12:30:00,55.87,55.99,55.77,55.85,717150.0,46.4216,46.5213,46.3385,46.4049,717150.0
2021-04-15 13:00:00,55.85,55.85,55.62,55.66,605075.0,46.4049,46.4049,46.2138,46.2471,605075.0
2021-04-15 13:30:00,55.65,55.95,55.57,55.93,415878.0,46.2388,46.488,46.1723,46.4714,415878.0
2021-04-15 14:00:00,55.93,56.22,55.92,56.12,535576.0,46.4714,46.7124,46.4631,46.6293,535576.0
2021-04-15 14:30:00,56.12,56.27,56.09,56.17,452353.0,46.6293,46.7539,46.6044,46.6708,452353.0
2021-04-15 15:00:00,56.16,56.37,56.1,56.31,734590.0,46.6625,46.837,46.6127,46.7871,734590.0
2021-04-15 15:30:00,56.31,56.47,56.22,56.33,1317337.0,46.7871,46.9201,46.7124,46.8038,1317337.0
2021-04-16 09:30:00,56.91,58.0,56.55,57.64,1510064.0,47.2857,48.1913,46.9866,47.8922,1510064.0
2021-04-16 10:00:00,57.65,58.09,57.48,58.07,566354.0,47.9005,48.2661,47.7593,48.2495,566354.0
2021-04-16 10:30:00,58.06,58.41,58.03,58.27,485514.0,48.2412,48.532,48.2163,48.4157,485514.0
2021-04-16 11:00:00,58.27,58.46,58.06,58.14,314804.0,48.4157,48.5735,48.2412,48.3077,314804.0
2021-04-16 11:30:00,58.15,58.15,57.86,57.86,298278.0,48.316,48.316,48.075,48.075,298278.0
2021-04-16 12:00:00,57.86,57.96,57.68,57.7,384431.0,48.075,48.1581,47.9255,47.9421,384431.0
2021-04-16 12:30:00,57.69,57.78,57.63,57.76,258918.0,47.9338,48.0085,47.8839,47.9919,258918.0
2021-04-16 13:00:00,57.76,57.97,57.64,57.91,233289.0,47.9919,48.1664,47.8922,48.1166,233289.0
2021-04-16 13:30:00,57.9,57.96,57.85,57.91,233108.0,48.1083,48.1581,48.0667,48.1166,233108.0
2021-04-16 14:00:00,57.91,57.97,57.8,57.81,303611.0,48.1166,48.1664,48.0252,48.0335,303611.0
2021-04-16 14:30:00,57.82,58.06,57.81,58.0,323950.0,48.0418,48.2412,48.0335,48.1913,323950.0
2021-04-16 15:00:00,58.0,58.02,57.82,57.91,379542.0,48.1913,48.208,48.0418,48.1166,379542.0
2021-04-16 15:30:00,57.92,58.0,57.79,57.86,846929.0,48.1249,48.1913,48.0169,48.075,846929.0
2021-04-19 09:30:00,57.81,58.2,57.54,57.93,522484.0,48.0335,48.3575,47.8091,48.1332,522484.0
2021-04-19 10:00:00,57.94,58.17,57.66,57.98,438269.0,48.1415,48.3326,47.9088,48.1747,438269.0
2021-04-19 10:30:00,57.96,58.17,57.78,57.82,328196.0,48.1581,48.3326,48.0085,48.0418,328196.0
2021-04-19 11:00:00,57.81,57.93,57.63,57.85,343644.0,48.0335,48.1332,47.8839,48.0667,343644.0
2021-04-19 11:30:00,57.86,58.15,57.84,58.03,318574.0,48.075,48.316,48.0584,48.2163,318574.0
2021-04-19 12:00:00,58.04,58.18,58.01,58.03,293325.0,48.2246,48.3409,48.1997,48.2163,293325.0
2021-04-19 12:30:00,58.03,58.1,57.88,57.91,233750.0,48.2163,48.2744,48.0916,48.1166,233750.0
2021-04-19 13:00:00,57.9,58.04,57.89,57.9,200684.0,48.1083,48.2246,48.0999,48.1083,200684.0
2021-04-19 13:30:00,57.9,57.95,57.81,57.87,256619.0,48.1083,48.1498,48.0335,48.0833,256619.0
2021-04-19 14:00:00,57.88,57.97,57.79,57.94,281424.0,48.0916,48.1664,48.0169,48.1415,281424.0
2021-04-19 14:30:00,57.94,57.98,57.84,57.92,197204.0,48.1415,48.1747,48.0584,48.1249,197204.0
2021-04-19 15:00:00,57.93,57.98,57.72,57.73,318511.0,48.1332,48.1747,47.9587,47.967,318511.0
2021-04-19 15:30:00,57.73,57.81,57.53,57.74,1011942.0,47.967,48.0335,47.8008,47.9753,1011942.0
2021-04-20 09:30:00,57.05,57.27,56.85,57.01,523763.0,47.402,47.5848,47.2358,47.3688,523763.0
2021-04-20 10:00:00,57.01,57.09,56.82,56.88,333569.0,47.3688,47.4352,47.2109,47.2608,333569.0
2021-04-20 10:30:00,56.88,56.88,56.41,56.54,431673.0,47.2608,47.2608,46.8702,46.9782,431673.0
2021-04-20 11:00:00,56.54,56.55,56.15,56.38,384755.0,46.9782,46.9866,46.6542,46.8453,384755.0
2021-04-20 11:30:00,56.38,56.58,56.32,56.55,369949.0,46.8453,47.0115,46.7955,46.9866,369949.0
2021-04-20 12:00:00,56.55,56.62,56.44,56.6,268926.0,46.9866,47.0447,46.8952,47.0281,268926.0
2021-04-20 12:30:00,56.6,56.6,56.38,56.41,224222.0,47.0281,47.0281,46.8453,46.8702,224222.0
2021-04-20 13:00:00,56.4,56.54,56.33,56.33,231236.0,46.8619,46.9782,46.8038,46.8038,231236.0
2021-04-20 13:30:00,56.34,56.38,56.26,56.32,278989.0,46.8121,46.8453,46.7456,46.7955,278989.0
2021-04-20 14:00:00,56.33,56.46,56.29,56.32,299706.0,46.8038,46.9118,46.7705,46.7955,299706.0
2021-04-20 14:30:00,56.31,56.32,56.16,56.17,342821.0,46.7871,46.7955,46.6625,46.6708,342821.0
2021-04-20 15:00:00,56.18,56.45,56.18,56.36,319196.0,46.6791,46.9035,46.6791,46.8287,319196.0
2021-04-20 15:30:00,56.37,56.52,56.17,56.22,1349887.0,46.837,46.9616,46.6708,46.7124,1349887.0
2021-04-21 09:30:00,55.9,56.1,55.43,56.0,686457.0,46.4465,46.6127,46.056,46.5296,686457.0
2021-04-21 10:00:00,56.0,56.43,56.0,56.27,286600.0,46.5296,46.8869,46.5296,46.7539,286600.0
2021-04-21 10:30:00,56.27,56.73,56.25,56.73,325160.0,46.7539,47.1361,46.7373,47.1361,325160.0
2021-04-21 11:00:00,56.73,56.81,56.37,56.4,249699.0,47.1361,47.2026,46.837,46.8619,249699.0
2021-04-21 11:30:00,56.39,56.7,56.31,56.69,202310.0,46.8536,47.1112,46.7871,47.1029,202310.0
2021-04-21 12:00:00,56.69,56.84,56.67,56.79,201984.0,47.1029,47.2275,47.0863,47.186,201984.0
2021-04-21 12:30:00,56.8,56.91,56.76,56.9,142795.0,47.1943,47.2857,47.161,47.2774,142795.0
2021-04-21 13:00:00,56.91,56.94,56.76,56.77,160646.0,47.2857,47.3106,47.161,47.1694,160646.0
2021-04-21 13:30:00,56.77,57.0,56.76,56.97,149983.0,47.1694,47.3605,47.161,47.3355,149983.0
2021-04-21 14:00:00,56.98,57.09,56.93,56.93,180477.0,47.3438,47.4352,47.3023,47.3023,180477.0
2021-04-21 14:30:00,56.94,56.99,56.89,56.89,348143.0,47.3106,47.3521,47.2691,47.2691,348143.0
2021-04-21 15:00:00,56.9,56.92,56.78,56.8,411137.0,47.2774,47.294,47.1777,47.1943,411137.0
2021-04-21 15:30:00,56.8,57.09,56.76,56.99,862598.0,47.1943,47.4352,47.161,47.3521,862598.0
2021-04-22 09:30:00,56.6,56.71,56.22,56.3,566929.0,47.0281,47.1195,46.7124,46.7788,566929.0
2021-04-22 10:00:00,56.3,56.4,56.19,56.31,370517.0,46.7788,46.8619,46.6874,46.7871,370517.0
2021-04-22 10:30:00,56.3,56.52,56.29,56.47,274225.0,46.7788,46.9616,46.7705,46.9201,274225.0
2021-04-22 11:00:00,56.48,56.68,56.42,56.61,194175.0,46.9284,47.0946,46.8785,47.0364,194175.0
2021-04-22 11:30:00,56.6,56.76,56.56,56.71,230480.0,47.0281,47.161,46.9949,47.1195,230480.0
2021-04-22 12:00:00,56.71,56.73,56.59,56.66,161133.0,47.1195,47.1361,47.0198,47.078,161133.0
2021-04-22 12:30:00,56.66,56.89,56.64,56.86,236258.0,47.078,47.2691,47.0613,47.2441,236258.0
2021-04-22 13:00:00,56.87,56.9,56.31,56.63,444067.0,47.2524,47.2774,46.7871,47.053,444067.0
2021-04-22 13:30:00,56.62,56.67,56.18,56.28,289036.0,47.0447,47.0863,46.6791,46.7622,289036.0
2021-04-22 14:00:00,56.27,56.5,56.16,56.46,289037.0,46.7539,46.945,46.6625,46.9118,289037.0
2021-04-22 14:30:00,56.45,56.54,56.39,56.5,196341.0,46.9035,46.9782,46.8536,46.945,196341.0
2021-04-22 15:00:00,56.5,56.57,56.27,56.36,250495.0,46.945,47.0032,46.7539,46.8287,250495.0
2021-04-22 15:30:00,56.36,56.45,56.16,56.16,736079.0,46.8287,46.9035,46.6625,46.6625,736079.0
2021-04-23 09:30:00,56.21,56.8,56.08,56.8,368465.0,46.7041,47.1943,46.596,47.1943,368465.0
2021-04-23 10:00:00,56.79,57.2,56.77,57.18,409141.0,47.186,47.5266,47.1694,47.51,409141.0
2021-04-23 10:30:00,57.18,57.42,57.12,57.42,364298.0,47.51,47.7094,47.4602,47.7094,364298.0
2021-04-23 11:00:00,57.41,57.48,57.27,57.29,315458.0,47.7011,47.7593,47.5848,47.6014,315458.0
2021-04-23 11:30:00,57.29,57.41,57.17,57.37,246845.0,47.6014,47.7011,47.5017,47.6679,246845.0
2021-04-23 12:00:00,57.38,57.47,57.32,57.41,211949.0,47.6762,47.751,47.6263,47.7011,211949.0
2021-04-23 12:30:00,57.4,57.58,57.34,57.53,214192.0,47.6928,47.8424,47.643,47.8008,214192.0
2021-04-23 13:00:00,57.53,57.57,57.46,57.56,171353.0,47.8008,47.8341,47.7427,47.8258,171353.0
2021-04-23 13:30:00,57.55,57.66,57.48,57.53,181168.0,47.8174,47.9088,47.7593,47.8008,181168.0
2021-04-23 14:00:00,57.54,57.59,57.43,57.47,193038.0,47.8091,47.8507,47.7177,47.751,193038.0
2021-04-23 14:30:00,57.46,57.63,57.42,57.62,190809.0,47.7427,47.8839,47.7094,47.8756,190809.0
2021-04-23 15:00:00,57.61,57.63,57.5,57.56,324643.0,47.8673,47.8839,47.7759,47.8258,324643.0
2021-04-23 15:30:00,57.57,57.64,57.18,57.23,1103570.0,47.8341,47.8922,47.51,47.5516,1103570.0
2021-04-26 09:30:00,57.55,58.24,57.38,58.01,599314.0,47.8174,48.3908,47.6762,48.1997,599314.0
2021-04-26 10:00:00,58.03,58.27,57.98,58.13,331666.0,48.2163,48.4157,48.1747,48.2994,331666.0
2021-04-26 10:30:00,58.14,58.22,57.93,58.19,330493.0,48.3077,48.3741,48.1332,48.3492,330493.0
2021-04-26 11:00:00,58.2,58.23,58.08,58.13,244346.0,48.3575,48.3824,48.2578,48.2994,244346.0
2021-04-26 11:30:00,58.13,58.15,57.94,58.08,227673.0,48.2994,48.316,48.1415,48.2578,227673.0
2021-04-26 12:00:00,58.09,58.11,58.0,58.05,136848.0,48.2661,48.2827,48.1913,48.2329,136848.0
2021-04-26 12:30:00,58.05,58.19,58.02,58.15,172886.0,48.2329,48.3492,48.208,48.316,172886.0
2021-04-26 13:00:00,58.15,58.21,58.06,58.08,144584.0,48.316,48.3658,48.2412,48.2578,144584.0
2021-04-26 13:30:00,58.09,58.1,57.98,58.09,164071.0,48.2661,48.2744,48.1747,48.2661,164071.0
2021-04-26 14:00:00,58.09,58.14,57.97,58.07,161966.0,48.2661,48.3077,48.1664,48.2495,161966.0
2021-04-26 14:30:00,58.07,58.08,57.91,58.01,239516.0,48.2495,48.2578,48.1166,48.1997,239516.0
2021-04-26 15:00:00,58.01,58.05,57.83,57.84,255248.0,48.1997,48.2329,48.0501,48.0584,255248.0
2021-04-26 15:30:00,57.84,58.02,57.74,57.8,731740.0,48.0584,48.208,47.9753,48.0252,731740.0
2021-04-27 09:30:00,58.19,58.34,57.83,58.18,538163.0,48.3492,48.4738,48.0501,48.3409,538163.0
2021-04-27 10:00:00,58.19,58.23,57.94,58.11,261600.0,48.3492,48.3824,48.1415,48.2827,261600.0
2021-04-27 10:30:00,58.12,58.12,57.93,57.94,497837.0,48.291,48.291,48.1332,48.1415,497837.0
2021-04-27 11:00:00,57.94,58.08,57.92,58.04,297927.0,48.1415,48.2578,48.1249,48.2246,297927.0
2021-04-27 11:30:00,58.03,58.17,57.98,58.15,222441.0,48.2163,48.3326,48.1747,48.316,222441.0
2021-04-27 12:00:00,58.16,58.2,58.05,58.1,207260.0,48.3243,48.3575,48.2329,48.2744,207260.0
2021-04-27 12:30:00,58.1,58.11,57.87,57.95,285198.0,48.2744,48.2827,48.0833,48.1498,285198.0
2021-04-27 13:00:00,57.95,58.09,57.93,58.0,201961.0,48.1498,48.2661,48.1332,48.1913,201961.0
2021-04-27 13:30:00,58.0,58.09,57.99,58.08,198184.0,48.1913,48.2661,48.183,48.2578,198184.0
2021-04-27 14:00:00,58.08,58.1,58.0,58.1,236868.0,48.2578,48.2744,48.1913,48.2744,236868.0
2021-04-27 14:30:00,58.1,58.29,58.1,58.26,322227.0,48.2744,48.4323,48.2744,48.4074,322227.0
2021-04-27 15:00:00,58.26,58.36,58.24,58.29,232162.0,48.4074,48.4905,48.3908,48.4323,232162.0
2021-04-27 15:30:00,58.29,58.39,58.28,58.32,769888.0,48.4323,48.5154,48.424,48.4572,769888.0
2021-04-28 09:30:00,58.5,59.09,58.47,58.73,606618.0,48.6068,49.097,48.5819,48.7979,606618.0
2021-04-28 10:00:00,58.73,58.93,58.71,58.75,264858.0,48.7979,48.9641,48.7813,48.8145,264858.0
2021-04-28 10:30:00,58.76,59.02,58.74,58.98,233068.0,48.8228,49.0388,48.8062,49.0056,233068.0
2021-04-28 11:00:00,58.97,59.07,58.9,58.91,257746.0,48.9973,49.0804,48.9391,48.9474,257746.0
2021-04-28 11:30:00,58.91,58.94,58.82,58.89,216314.0,48.9474,48.9724,48.8727,48.9308,216314.0
2021-04-28 12:00:00,58.89,58.93,58.8,58.82,289290.0,48.9308,48.9641,48.856,48.8727,289290.0
2021-04-28 12:30:00,58.82,58.95,58.78,58.88,236441.0,48.8727,48.9807,48.8394,48.9225,236441.0
2021-04-28 13:00:00,58.89,58.98,58.83,58.95,192820.0,48.9308,49.0056,48.881,48.9807,192820.0
2021-04-28 13:30:00,58.95,58.95,58.87,58.91,199322.0,48.9807,48.9807,48.9142,48.9474,199322.0
2021-04-28 14:00:00,58.92,59.14,58.89,59.1,319705.0,48.9558,49.1386,48.9308,49.1053,319705.0
2021-04-28 14:30:00,59.1,59.19,58.97,59.05,340230.0,49.1053,49.1801,48.9973,49.0638,340230.0
2021-04-28 15:00:00,59.05,59.11,58.93,59.05,305071.0,49.0638,49.1136,48.9641,49.0638,305071.0
2021-04-28 15:30:00,59.04,59.05,58.9,58.97,516245.0,49.0555,49.0638,48.9391,48.9973,516245.0
2021-04-29 09:30:00,59.39,59.94,59.28,59.83,606063.0,49.3463,49.8033,49.2549,49.7119,606063.0
2021-04-29 10:00:00,59.83,59.95,59.73,59.83,264721.0,49.7119,49.8116,49.6288,49.7119,264721.0
2021-04-29 10:30:00,59.84,59.84,59.44,59.59,343297.0,49.7202,49.7202,49.3878,49.5124,343297.0
2021-04-29 11:00:00,59.58,59.77,59.57,59.72,256400.0,49.5041,49.662,49.4958,49.6205,256400.0
2021-04-29 11:30:00,59.71,59.77,59.66,59.72,191616.0,49.6122,49.662,49.5706,49.6205,191616.0
2021-04-29 12:00:00,59.72,59.73,59.47,59.6,236697.0,49.6205,49.6288,49.4127,49.5208,236697.0
2021-04-29 12:30:00,59.58,59.86,59.54,59.85,191947.0,49.5041,49.7368,49.4709,49.7285,191947.0
2021-04-29 13:00:00,59.84,59.92,59.76,59.85,206535.0,49.7202,49.7866,49.6537,49.7285,206535.0
2021-04-29 13:30:00,59.86,59.94,59.78,59.84,195101.0,49.7368,49.8033,49.6703,49.7202,195101.0
2021-04-29 14:00:00,59.84,59.99,59.84,59.98,172960.0,49.7202,49.8448,49.7202,49.8365,172960.0
2021-04-29 14:30:00,59.98,60.13,59.95,60.01,664072.0,49.8365,49.9611,49.8116,49.8614,664072.0
2021-04-29 15:00:00,60.01,60.12,59.88,59.93,297252.0,49.8614,49.9528,49.7534,49.7949,297252.0
2021-04-29 15:30:00,59.93,60.13,59.9,60.03,981727.0,49.7949,49.9611,49.77,49.878,981727.0
2021-04-30 09:30:00,59.56,59.76,59.08,59.72,449372.0,49.4875,49.6537,49.0887,49.6205,449372.0
2021-04-30 10:00:00,59.72,59.87,59.55,59.65,403404.0,49.6205,49.7451,49.4792,49.5623,403404.0
2021-04-30 10:30:00,59.65,59.68,59.32,59.58,459802.0,49.5623,49.5872,49.2881,49.5041,459802.0
2021-04-30 11:00:00,59.57,59.67,59.43,59.52,305763.0,49.4958,49.5789,49.3795,49.4543,305763.0
2021-04-30 11:30:00,59.52,59.65,59.48,59.64,267038.0,49.4543,49.5623,49.4211,49.554,267038.0
2021-04-30 12:00:00,59.64,59.67,59.33,59.35,353120.0,49.554,49.5789,49.2964,49.313,353120.0
2021-04-30 12:30:00,59.35,59.46,59.29,59.46,345368.0,49.313,49.4044,49.2632,49.4044,345368.0
2021-04-30 13:00:00,59.46,59.54,59.39,59.53,197635.0,49.4044,49.4709,49.3463,49.4626,197635.0
2021-04-30 13:30:00,59.53,59.69,59.49,59.57,210287.0,49.4626,49.5955,49.4294,49.4958,210287.0
2021-04-30 14:00:00,59.57,59.7,59.49,59.66,257100.0,49.4958,49.6038,49.4294,49.5706,257100.0
2021-04-30 14:30:00,59.66,59.73,59.54,59.55,212564.0,49.5706,49.6288,49.4709,49.4792,212564.0
2021-04-30 15:00:00,59.55,59.64,59.48,59.61,271904.0,49.4792,49.554,49.4211,49.5291,271904.0
2021-04-30 15:30:00,59.61,59.63,59.29,59.36,989794.0,49.5291,49.5457,49.2632,49.3213,989794.0
2021-05-03 09:30:00,59.63,60.04,59.63,59.85,498691.0,49.5457,49.8863,49.5457,49.7285,498691.0
2021-05-03 10:00:00,59.84,59.84,59.23,59.28,322568.0,49.7202,49.7202,49.2133,49.2549,322568.0
2021-05-03 10:30:00,59.3,59.51,59.26,59.47,278639.0,49.2715,49.446,49.2383,49.4127,278639.0
2021-05-03 11:00:00,59.46,59.65,59.35,59.55,211219.0,49.4044,49.5623,49.313,49.4792,211219.0
2021-05-03 11:30:00,59.56,59.57,59.41,59.46,256810.0,49.4875,49.4958,49.3629,49.4044,256810.0
2021-05-03 12:00:00,59.47,59.52,59.35,59.42,167393.0,49.4127,49.4543,49.313,49.3712,167393.0
2021-05-03 12:30:00,59.42,59.45,59.33,59.4,153415.0,49.3712,49.3961,49.2964,49.3546,153415.0
2021-05-03 13:00:00,59.41,59.53,59.4,59.53,148661.0,49.3629,49.4626,49.3546,49.4626,148661.0
2021-05-03 13:30:00,59.52,59.52,59.37,59.5,197003.0,49.4543,49.4543,49.3297,49.4377,197003.0
2021-05-03 14:00:00,59.5,59.62,59.44,59.59,164864.0,49.4377,49.5374,49.3878,49.5124,164864.0
2021-05-03 14:30:00,59.59,59.64,59.53,59.55,218372.0,49.5124,49.554,49.4626,49.4792,218372.0
2021-05-03 15:00:00,59.55,59.55,59.38,59.42,289015.0,49.4792,49.4792,49.338,49.3712,289015.0
2021-05-03 15:30:00,59.42,59.48,59.23,59.28,653147.0,49.3712,49.4211,49.2133,49.2549,653147.0
2021-05-04 09:30:00,59.0,59.71,59.0,59.04,470487.0,49.0222,49.6122,49.0222,49.0555,470487.0
2021-05-04 10:00:00,59.02,59.51,58.82,59.46,551184.0,49.0388,49.446,48.8727,49.4044,551184.0
2021-05-04 10:30:00,59.45,59.67,59.28,59.36,357531.0,49.3961,49.5789,49.2549,49.3213,357531.0
2021-05-04 11:00:00,59.34,59.6,59.22,59.6,233747.0,49.3047,49.5208,49.205,49.5208,233747.0
2021-05-04 11:30:00,59.59,60.0,59.57,59.91,400294.0,49.5124,49.8531,49.4958,49.7783,400294.0
2021-05-04 12:00:00,59.9,60.42,59.9,60.33,468362.0,49.77,50.2021,49.77,50.1273,468362.0
2021-05-04 12:30:00,60.34,60.44,60.29,60.39,457363.0,50.1356,50.2187,50.0941,50.1772,457363.0
2021-05-04 13:00:00,60.38,60.45,60.24,60.43,359360.0,50.1688,50.227,50.0525,50.2104,359360.0
2021-05-04 13:30:00,60.43,60.47,60.34,60.43,192892.0,50.2104,50.2436,50.1356,50.2104,192892.0
2021-05-04 14:00:00,60.44,60.53,60.35,60.52,200448.0,50.2187,50.2935,50.1439,50.2852,200448.0
2021-05-04 14:30:00,60.51,60.59,60.4,60.48,445060.0,50.2769,50.3433,50.1855,50.2519,445060.0
2021-05-04 15:00:00,60.48,60.53,60.25,60.4,401376.0,50.2519,50.2935,50.0608,50.1855,401376.0
2021-05-04 15:30:00,60.39,60.66,60.34,60.61,1431298.0,50.1772,50.4015,50.1356,50.36,1431298.0
2021-05-05 09:30:00,60.58,60.63,59.93,60.32,546725.0,50.335,50.3766,49.7949,50.119,546725.0
2021-05-05 10:00:00,60.32,60.5,60.13,60.34,382966.0,50.119,50.2686,49.9611,50.1356,382966.0
2021-05-05 10:30:00,60.34,60.65,60.25,60.62,259773.0,50.1356,50.3932,50.0608,50.3683,259773.0
2021-05-05 11:00:00,60.63,60.92,60.59,60.92,203826.0,50.3766,50.6175,50.3433,50.6175,203826.0
2021-05-05 11:30:00,60.89,60.98,60.83,60.9,178617.0,50.5926,50.6674,50.5427,50.6009,178617.0
2021-05-05 12:00:00,60.9,60.92,60.7,60.82,242935.0,50.6009,50.6175,50.4347,50.5344,242935.0
2021-05-05 12:30:00,60.82,60.85,60.65,60.69,188794.0,50.5344,50.5594,50.3932,50.4264,188794.0
2021-05-05 13:00:00,60.7,60.81,60.68,60.72,152959.0,50.4347,50.5261,50.4181,50.4513,152959.0
2021-05-05 13:30:00,60.73,60.74,60.59,60.69,240227.0,50.4597,50.468,50.3433,50.4264,240227.0
2021-05-05 14:00:00,60.69,60.9,60.62,60.84,253212.0,50.4264,50.6009,50.3683,50.5511,253212.0
2021-05-05 14:30:00,60.84,60.9,60.64,60.69,322650.0,50.5511,50.6009,50.3849,50.4264,322650.0
2021-05-05 15:00:00,60.68,60.72,60.47,60.52,476943.0,50.4181,50.4513,50.2436,50.2852,476943.0
2021-05-05 15:30:00,60.52,60.6,60.28,60.38,1258841.0,50.2852,50.3516,50.0858,50.1688,1258841.0
2021-05-06 09:30:00,60.75,60.98,60.42,60.53,454531.0,50.4763,50.6674,50.2021,50.2935,454531.0
2021-05-06 10:00:00,60.53,60.6,60.35,60.48,279884.0,50.2935,50.3516,50.1439,50.2519,279884.0
2021-05-06 10:30:00,60.49,60.66,60.42,60.66,224600.0,50.2602,50.4015,50.2021,50.4015,224600.0
2021-05-06 11:00:00,60.66,60.9,60.6,60.9,223542.0,50.4015,50.6009,50.3516,50.6009,223542.0
2021-05-06 11:30:00,60.9,61.05,60.86,60.97,264340.0,50.6009,50.7255,50.5677,50.6591,264340.0
2021-05-06 12:00:00,60.98,61.0,60.84,60.89,221437.0,50.6674,50.684,50.5511,50.5926,221437.0
2021-05-06 12:30:00,60.9,60.9,60.51,60.54,224103.0,50.6009,50.6009,50.2769,50.3018,224103.0
2021-05-06 13:00:00,60.55,60.75,60.55,60.73,215828.0,50.3101,50.4763,50.3101,50.4597,215828.0
2021-05-06 13:30:00,60.74,60.9,60.69,60.8,132419.0,50.468,50.6009,50.4264,50.5178,132419.0
2021-05-06 14:00:00,60.8,60.87,60.61,60.75,310804.0,50.5178,50.576,50.36,50.4763,310804.0
2021-05-06 14:30:00,60.75,60.95,60.67,60.93,163051.0,50.4763,50.6425,50.4098,50.6258,163051.0
2021-05-06 15:00:00,60.93,61.16,60.92,61.11,187503.0,50.6258,50.8169,50.6175,50.7754,187503.0
2021-05-06 15:30:00,61.11,61.48,61.06,61.44,792190.0,50.7754,51.0828,50.7339,51.0496,792190.0
2021-05-07 09:30:00,60.33,61.24,60.18,60.83,564193.0,50.1273,50.8834,50.0027,50.5427,564193.0
2021-05-07 10:00:00,60.84,61.05,60.84,60.86,249319.0,50.5511,50.7255,50.5511,50.5677,249319.0
2021-05-07 10:30:00,60.86,61.08,60.77,60.98,258084.0,50.5677,50.7505,50.4929,50.6674,258084.0
2021-05-07 11:00:00,61.0,61.01,60.76,60.77,217303.0,50.684,50.6923,50.4846,50.4929,217303.0
2021-05-07 11:30:00,60.76,60.99,60.73,60.98,207358.0,50.4846,50.6757,50.4597,50.6674,207358.0
2021-05-07 12:00:00,61.0,61.14,60.95,61.12,197942.0,50.684,50.8003,50.6425,50.7837,197942.0
2021-05-07 12:30:00,61.12,61.23,61.06,61.16,209710.0,50.7837,50.8751,50.7339,50.8169,209710.0
2021-05-07 13:00:00,61.17,61.24,61.1,61.17,217540.0,50.8252,50.8834,50.7671,50.8252,217540.0
2021-05-07 13:30:00,61.16,61.3,61.16,61.23,181753.0,50.8169,50.9333,50.8169,50.8751,181753.0
2021-05-07 14:00:00,61.23,61.39,61.1,61.35,192379.0,50.8751,51.008,50.7671,50.9748,192379.0
2021-05-07 14:30:00,61.34,61.41,61.2,61.25,217701.0,50.9665,51.0247,50.8502,50.8917,217701.0
2021-05-07 15:00:00,61.25,61.35,61.23,61.35,285639.0,50.8917,50.9748,50.8751,50.9748,285639.0
2021-05-07 15:30:00,61.35,61.4,61.24,61.37,1174697.0,50.9748,51.0164,50.8834,50.9914,1174697.0
2021-05-10 09:30:00,61.8,62.26,61.73,61.96,588903.0,51.3487,51.7309,51.2905,51.4816,588903.0
2021-05-10 10:00:00,61.97,62.27,61.81,61.84,359710.0,51.49,51.7392,51.357,51.3819,359710.0
2021-05-10 10:30:00,61.84,61.99,61.71,61.96,285460.0,51.3819,51.5066,51.2739,51.4816,285460.0
2021-05-10 11:00:00,61.97,62.18,61.95,62.12,267773.0,51.49,51.6644,51.4733,51.6146,267773.0
2021-05-10 11:30:00,62.13,62.16,61.93,61.97,218203.0,51.6229,51.6478,51.4567,51.49,218203.0
2021-05-10 12:00:00,61.97,61.97,61.74,61.79,212837.0,51.49,51.49,51.2989,51.3404,212837.0
2021-05-10 12:30:00,61.79,61.98,61.79,61.87,189851.0,51.3404,51.4983,51.3404,51.4069,189851.0
2021-05-10 13:00:00,61.87,61.91,61.74,61.77,196077.0,51.4069,51.4401,51.2989,51.3238,196077.0
2021-05-10 13:30:00,61.77,61.85,61.71,61.8,234444.0,51.3238,51.3902,51.2739,51.3487,234444.0
2021-05-10 14:00:00,61.81,61.96,61.67,61.75,293411.0,51.357,51.4816,51.2407,51.3072,293411.0
2021-05-10 14:30:00,61.73,61.73,61.41,61.53,327208.0,51.2905,51.2905,51.0247,51.1244,327208.0
2021-05-10 15:00:00,61.53,61.6,61.33,61.44,346919.0,51.1244,51.1825,50.9582,51.0496,346919.0
2021-05-10 15:30:00,61.43,61.53,61.1,61.17,1149469.0,51.0413,51.1244,50.7671,50.8252,1149469.0
2021-05-11 09:30:00,60.79,61.53,60.63,61.5,584087.0,50.5095,51.1244,50.3766,51.0994,584087.0
2021-05-11 10:00:00,61.49,61.57,60.58,60.59,370020.0,51.0911,51.1576,50.335,50.3433,370020.0
2021-05-11 10:30:00,60.59,60.59,60.19,60.42,284052.0,50.3433,50.3433,50.011,50.2021,284052.0
2021-05-11 11:00:00,60.41,60.68,60.21,60.67,309932.0,50.1938,50.4181,50.0276,50.4098,309932.0
2021-05-11 11:30:00,60.67,60.87,60.53,60.73,257423.0,50.4098,50.576,50.2935,50.4597,257423.0
2021-05-11 12:00:00,60.74,60.78,60.6,60.62,203775.0,50.468,50.5012,50.3516,50.3683,203775.0
2021-05-11 12:30:00,60.61,60.62,60.14,60.2,357562.0,50.36,50.3683,49.9694,50.0193,357562.0
2021-05-11 13:00:00,60.19,60.44,60.15,60.44,218594.0,50.011,50.2187,49.9777,50.2187,218594.0
2021-05-11 13:30:00,60.44,60.51,60.31,60.48,213518.0,50.2187,50.2769,50.1107,50.2519,213518.0
2021-05-11 14:00:00,60.49,60.58,60.31,60.45,266602.0,50.2602,50.335,50.1107,50.227,266602.0
2021-05-11 14:30:00,60.44,60.45,60.15,60.42,318084.0,50.2187,50.227,49.9777,50.2021,318084.0
2021-05-11 15:00:00,60.42,60.47,60.15,60.34,318158.0,50.2021,50.2436,49.9777,50.1356,318158.0
2021-05-11 15:30:00,60.33,60.38,60.04,60.15,1261446.0,50.1273,50.1688,49.8863,49.9777,1261446.0
2021-05-12 09:30:00,61.05,61.29,60.49,60.79,458094.0,50.7255,50.925,50.2602,50.5095,458094.0
2021-05-12 10:00:00,60.8,60.98,60.6,60.62,291456.0,50.5178,50.6674,50.3516,50.3683,291456.0
2021-05-12 10:30:00,60.62,60.81,60.44,60.65,508530.0,50.3683,50.5261,50.2187,50.3932,508530.0
2021-05-12 11:00:00,60.64,60.93,60.62,60.91,841625.0,50.3849,50.6258,50.3683,50.6092,841625.0
2021-05-12 11:30:00,60.9,60.93,60.45,60.49,368036.0,50.6009,50.6258,50.227,50.2602,368036.0
2021-05-12 12:00:00,60.49,60.53,60.26,60.28,281254.0,50.2602,50.2935,50.0691,50.0858,281254.0
2021-05-12 12:30:00,60.28,60.32,60.1,60.21,370450.0,50.0858,50.119,49.9362,50.0276,370450.0
2021-05-12 13:00:00,60.2,60.43,60.16,60.28,488647.0,50.0193,50.2104,49.9861,50.0858,488647.0
2021-05-12 13:30:00,60.28,60.36,60.11,60.24,274759.0,50.0858,50.1522,49.9445,50.0525,274759.0
2021-05-12 14:00:00,60.23,60.33,60.12,60.15,278290.0,50.0442,50.1273,49.9528,49.9777,278290.0
2021-05-12 14:30:00,60.14,60.31,60.04,60.19,514473.0,49.9694,50.1107,49.8863,50.011,514473.0
2021-05-12 15:00:00,60.18,60.18,59.58,59.63,469917.0,50.0027,50.0027,49.5041,49.5457,469917.0
2021-05-12 15:30:00,59.63,59.78,59.45,59.56,1528128.0,49.5457,49.6703,49.3961,49.4875,1528128.0
2021-05-13 09:30:00,59.36,60.68,59.31,60.65,495566.0,49.3213,50.4181,49.2798,50.3932,495566.0
2021-05-13 10:00:00,60.66,60.98,60.5,60.95,231989.0,50.4015,50.6674,50.2686,50.6425,231989.0
2021-05-13 10:30:00,60.96,61.15,60.89,61.15,264334.0,50.6508,50.8086,50.5926,50.8086,264334.0
2021-05-13 11:00:00,61.14,61.15,60.82,60.84,216569.0,50.8003,50.8086,50.5344,50.5511,216569.0
2021-05-13 11:30:00,60.86,60.98,60.67,60.72,242897.0,50.5677,50.6674,50.4098,50.4513,242897.0
2021-05-13 12:00:00,60.72,60.99,60.69,60.95,154360.0,50.4513,50.6757,50.4264,50.6425,154360.0
2021-05-13 12:30:00,60.95,61.13,60.91,61.07,347575.0,50.6425,50.792,50.6092,50.7422,347575.0
2021-05-13 13:00:00,61.07,61.19,60.75,60.85,231537.0,50.7422,50.8419,50.4763,50.5594,231537.0
2021-05-13 13:30:00,60.84,60.91,60.61,60.84,246894.0,50.5511,50.6092,50.36,50.5511,246894.0
2021-05-13 14:00:00,60.83,61.23,60.82,61.21,221282.0,50.5427,50.8751,50.5344,50.8585,221282.0
2021-05-13 14:30:00,61.21,61.32,61.12,61.2,216698.0,50.8585,50.9499,50.7837,50.8502,216698.0
2021-05-13 15:00:00,61.2,61.42,61.19,61.41,221872.0,50.8502,51.033,50.8419,51.0247,221872.0
2021-05-13 15:30:00,61.42,61.6,61.1,61.1,700556.0,51.033,51.1825,50.7671,50.7671,700556.0
2021-05-14 09:30:00,61.35,61.96,61.26,61.9,417367.0,50.9748,51.4816,50.9,51.4318,417367.0
2021-05-14 10:00:00,61.91,62.0,61.59,61.6,253715.0,51.4401,51.5149,51.1742,51.1825,253715.0
2021-05-14 10:30:00,61.6,61.78,61.47,61.77,261119.0,51.1825,51.3321,51.0745,51.3238,261119.0
2021-05-14 11:00:00,61.76,61.77,61.51,61.66,151119.0,51.3155,51.3238,51.1077,51.2324,151119.0
2021-05-14 11:30:00,61.66,61.71,61.57,61.58,149989.0,51.2324,51.2739,51.1576,51.1659,149989.0
2021-05-14 12:00:00,61.59,61.62,61.5,61.57,179818.0,51.1742,51.1991,51.0994,51.1576,179818.0
2021-05-14 12:30:00,61.57,61.64,61.5,61.62,230094.0,51.1576,51.2158,51.0994,51.1991,230094.0
2021-05-14 13:00:00,61.62,61.77,61.61,61.76,147254.0,51.1991,51.3238,51.1908,51.3155,147254.0
2021-05-14 13:30:00,61.76,61.82,61.72,61.73,141883.0,51.3155,51.3653,51.2822,51.2905,141883.0
2021-05-14 14:00:00,61.74,61.93,61.72,61.92,135137.0,51.2989,51.4567,51.2822,51.4484,135137.0
2021-05-14 14:30:00,61.92,61.96,61.85,61.91,148384.0,51.4484,51.4816,51.3902,51.4401,148384.0
2021-05-14 15:00:00,61.91,62.05,61.87,61.91,199287.0,51.4401,51.5564,51.4069,51.4401,199287.0
2021-05-14 15:30:00,61.91,62.09,61.83,61.91,478874.0,51.4401,51.5897,51.3736,51.4401,478874.0
2021-05-17 09:30:00,61.56,62.07,61.46,61.62,346152.0,51.1493,51.573,51.0662,51.1991,346152.0
2021-05-17 10:00:00,61.62,61.9,61.49,61.59,214964.0,51.1991,51.4318,51.0911,51.1742,214964.0
2021-05-17 10:30:00,61.6,61.99,61.54,61.8,226262.0,51.1825,51.5066,51.1327,51.3487,226262.0
2021-05-17 11:00:00,61.79,61.81,61.61,61.75,181524.0,51.3404,51.357,51.1908,51.3072,181524.0
2021-05-17 11:30:00,61.74,61.95,61.67,61.85,130427.0,51.2989,51.4733,51.2407,51.3902,130427.0
2021-05-17 12:00:00,61.84,62.13,61.79,62.12,144476.0,51.3819,51.6229,51.3404,51.6146,144476.0
2021-05-17 12:30:00,62.13,62.2,61.92,61.95,150516.0,51.6229,51.6811,51.4484,51.4733,150516.0
2021-05-17 13:00:00,61.96,62.02,61.85,61.95,122253.0,51.4816,51.5315,51.3902,51.4733,122253.0
2021-05-17 13:30:00,61.95,62.05,61.83,62.05,143379.0,51.4733,51.5564,51.3736,51.5564,143379.0
2021-05-17 14:00:00,62.04,62.3,62.0,62.28,519276.0,51.5481,51.7641,51.5149,51.7475,519276.0
2021-05-17 14:30:00,62.27,62.35,62.15,62.34,247529.0,51.7392,51.8057,51.6395,51.7974,247529.0
2021-05-17 15:00:00,62.34,62.42,62.23,62.28,305481.0,51.7974,51.8639,51.706,51.7475,305481.0
2021-05-17 15:30:00,62.28,62.28,62.12,62.23,468534.0,51.7475,51.7475,51.6146,51.706,468534.0
2021-05-18 09:30:00,62.18,62.47,61.87,62.07,437605.0,51.6644,51.9054,51.4069,51.573,437605.0
2021-05-18 10:00:00,62.07,62.13,61.76,61.79,410255.0,51.573,51.6229,51.3155,51.3404,410255.0
2021-05-18 10:30:00,61.79,61.9,61.68,61.75,280177.0,51.3404,51.4318,51.249,51.3072,280177.0
2021-05-18 11:00:00,61.74,61.74,61.53,61.55,298846.0,51.2989,51.2989,51.1244,51.141,298846.0
2021-05-18 11:30:00,61.55,61.72,61.52,61.55,165211.0,51.141,51.2822,51.1161,51.141,165211.0
2021-05-18 12:00:00,61.55,61.57,61.43,61.51,195969.0,51.141,51.1576,51.0413,51.1077,195969.0
2021-05-18 12:30:00,61.51,61.54,61.42,61.47,239664.0,51.1077,51.1327,51.033,51.0745,239664.0
2021-05-18 13:00:00,61.48,61.57,61.4,61.47,169723.0,51.0828,51.1576,51.0164,51.0745,169723.0
2021-05-18 13:30:00,61.47,61.55,61.38,61.43,162103.0,51.0745,51.141,50.9997,51.0413,162103.0
2021-05-18 14:00:00,61.43,61.43,61.28,61.29,269584.0,51.0413,51.0413,50.9166,50.925,269584.0
2021-05-18 14:30:00,61.3,61.34,61.1,61.3,298470.0,50.9333,50.9665,50.7671,50.9333,298470.0
2021-05-18 15:00:00,61.3,61.38,61.25,61.28,294173.0,50.9333,50.9997,50.8917,50.9166,294173.0
2021-05-18 15:30:00,61.28,61.39,60.81,60.85,1110565.0,50.9166,51.008,50.5261,50.5594,1110565.0
2021-05-19 09:30:00,60.2,60.31,59.48,59.56,675782.0,50.0193,50.1107,49.4211,49.4875,675782.0
2021-05-19 10:00:00,59.56,59.65,59.19,59.51,411953.0,49.4875,49.5623,49.1801,49.446,411953.0
2021-05-19 10:30:00,59.5,59.55,59.13,59.35,450818.0,49.4377,49.4792,49.1302,49.313,450818.0
2021-05-19 11:00:00,59.34,59.61,59.16,59.61,634323.0,49.3047,49.5291,49.1552,49.5291,634323.0
2021-05-19 11:30:00,59.61,59.73,59.41,59.64,393260.0,49.5291,49.6288,49.3629,49.554,393260.0
2021-05-19 12:00:00,59.63,59.75,59.55,59.65,377336.0,49.5457,49.6454,49.4792,49.5623,377336.0
2021-05-19 12:30:00,59.66,59.83,59.63,59.8,269303.0,49.5706,49.7119,49.5457,49.6869,269303.0
2021-05-19 13:00:00,59.8,60.04,59.78,59.86,432132.0,49.6869,49.8863,49.6703,49.7368,432132.0
2021-05-19 13:30:00,59.86,59.95,59.77,59.87,269812.0,49.7368,49.8116,49.662,49.7451,269812.0
2021-05-19 14:00:00,59.86,59.96,59.43,59.78,416024.0,49.7368,49.8199,49.3795,49.6703,416024.0
2021-05-19 14:30:00,59.79,59.89,59.44,59.45,320771.0,49.6786,49.7617,49.3878,49.3961,320771.0
2021-05-19 15:00:00,59.44,59.88,59.41,59.84,345059.0,49.3878,49.7534,49.3629,49.7202,345059.0
2021-05-19 15:30:00,59.84,60.08,59.62,60.06,1164561.0,49.7202,49.9196,49.5374,49.903,1164561.0
2021-05-20 09:30:00,59.98,60.18,59.3,59.51,503718.0,49.8365,50.0027,49.2715,49.446,503718.0
2021-05-20 10:00:00,59.51,59.63,59.11,59.56,632971.0,49.446,49.5457,49.1136,49.4875,632971.0
2021-05-20 10:30:00,59.57,59.81,59.53,59.71,290209.0,49.4958,49.6952,49.4626,49.6122,290209.0
2021-05-20 11:00:00,59.71,59.78,59.62,59.64,303925.0,49.6122,49.6703,49.5374,49.554,303925.0
2021-05-20 11:30:00,59.63,59.88,59.63,59.8,370291.0,49.5457,49.7534,49.5457,49.6869,370291.0
2021-05-20 12:00:00,59.8,59.82,59.51,59.52,222955.0,49.6869,49.7036,49.446,49.4543,222955.0
2021-05-20 12:30:00,59.53,59.56,59.32,59.46,206009.0,49.4626,49.4875,49.2881,49.4044,206009.0
2021-05-20 13:00:00,59.45,59.65,59.42,59.6,123049.0,49.3961,49.5623,49.3712,49.5208,123049.0
2021-05-20 13:30:00,59.6,59.67,59.5,59.62,199092.0,49.5208,49.5789,49.4377,49.5374,199092.0
2021-05-20 14:00:00,59.63,59.78,59.61,59.78,206783.0,49.5457,49.6703,49.5291,49.6703,206783.0
2021-05-20 14:30:00,59.78,59.82,59.7,59.7,200674.0,49.6703,49.7036,49.6038,49.6038,200674.0
2021-05-20 15:00:00,59.7,60.0,59.67,59.96,350589.0,49.6038,49.8531,49.5789,49.8199,350589.0
2021-05-20 15:30:00,59.96,59.97,59.46,59.63,1196781.0,49.8199,49.8282,49.4044,49.5457,1196781.0
2021-05-21 09:30:00,59.8,60.73,59.64,60.62,826648.0,49.6869,50.4597,49.554,50.3683,826648.0
2021-05-21 10:00:00,60.61,60.61,60.31,60.43,322983.0,50.36,50.36,50.1107,50.2104,322983.0
2021-05-21 10:30:00,60.42,60.77,60.35,60.71,271367.0,50.2021,50.4929,50.1439,50.443,271367.0
2021-05-21 11:00:00,60.72,60.82,60.52,60.54,210413.0,50.4513,50.5344,50.2852,50.3018,210413.0
2021-05-21 11:30:00,60.54,60.72,60.5,60.6,269404.0,50.3018,50.4513,50.2686,50.3516,269404.0
2021-05-21 12:00:00,60.6,60.61,60.33,60.4,239012.0,50.3516,50.36,50.1273,50.1855,239012.0
2021-05-21 12:30:00,60.4,60.44,60.1,60.16,126401.0,50.1855,50.2187,49.9362,49.9861,126401.0
2021-05-21 13:00:00,60.16,60.39,60.13,60.38,111352.0,49.9861,50.1772,49.9611,50.1688,111352.0
2021-05-21 13:30:00,60.38,60.44,60.25,60.33,139451.0,50.1688,50.2187,50.0608,50.1273,139451.0
2021-05-21 14:00:00,60.34,60.47,60.32,60.35,196786.0,50.1356,50.2436,50.119,50.1439,196786.0
2021-05-21 14:30:00,60.36,60.44,60.25,60.42,165868.0,50.1522,50.2187,50.0608,50.2021,165868.0
2021-05-21 15:00:00,60.41,60.53,60.35,60.49,199113.0,50.1938,50.2935,50.1439,50.2602,199113.0
2021-05-21 15:30:00,60.5,60.52,60.31,60.37,767067.0,50.2686,50.2852,50.1107,50.1605,767067.0
2021-05-24 09:30:00,60.58,60.64,60.14,60.54,359173.0,50.335,50.3849,49.9694,50.3018,359173.0
2021-05-24 10:00:00,60.54,60.6,60.19,60.4,261833.0,50.3018,50.3516,50.011,50.1855,261833.0
2021-05-24 10:30:00,60.41,60.56,60.36,60.39,178902.0,50.1938,50.3184,50.1522,50.1772,178902.0
2021-05-24 11:00:00,60.39,60.45,60.25,60.41,137422.0,50.1772,50.227,50.0608,50.1938,137422.0
2021-05-24 11:30:00,60.41,60.49,60.29,60.33,132854.0,50.1938,50.2602,50.0941,50.1273,132854.0
2021-05-24 12:00:00,60.33,60.37,60.23,60.24,197047.0,50.1273,50.1605,50.0442,50.0525,197047.0
2021-05-24 12:30:00,60.25,60.5,60.24,60.46,131319.0,50.0608,50.2686,50.0525,50.2353,131319.0
2021-05-24 13:00:00,60.46,60.55,60.42,60.55,101089.0,50.2353,50.3101,50.2021,50.3101,101089.0
2021-05-24 13:30:00,60.55,60.59,60.47,60.59,121185.0,50.3101,50.3433,50.2436,50.3433,121185.0
2021-05-24 14:00:00,60.59,60.65,60.49,60.59,143749.0,50.3433,50.3932,50.2602,50.3433,143749.0
2021-05-24 14:30:00,60.6,60.66,60.55,60.6,133063.0,50.3516,50.4015,50.3101,50.3516,133063.0
2021-05-24 15:00:00,60.6,60.69,60.57,60.65,137848.0,50.3516,50.4264,50.3267,50.3932,137848.0
2021-05-24 15:30:00,60.65,60.67,60.39,60.42,461897.0,50.3932,50.4098,50.1772,50.2021,461897.0
2021-05-25 09:30:00,60.53,61.1,60.5,60.7,412540.0,50.2935,50.7671,50.2686,50.4347,412540.0
2021-05-25 10:00:00,60.69,60.75,60.56,60.62,257528.0,50.4264,50.4763,50.3184,50.3683,257528.0
2021-05-25 10:30:00,60.63,60.66,60.53,60.58,247466.0,50.3766,50.4015,50.2935,50.335,247466.0
2021-05-25 11:00:00,60.58,60.59,60.32,60.34,192041.0,50.335,50.3433,50.119,50.1356,192041.0
2021-05-25 11:30:00,60.33,60.37,60.18,60.37,148448.0,50.1273,50.1605,50.0027,50.1605,148448.0
2021-05-25 12:00:00,60.36,60.54,60.32,60.51,152021.0,50.1522,50.3018,50.119,50.2769,152021.0
2021-05-25 12:30:00,60.51,60.53,60.44,60.47,142924.0,50.2769,50.2935,50.2187,50.2436,142924.0
2021-05-25 13:00:00,60.48,60.51,60.36,60.51,188303.0,50.2519,50.2769,50.1522,50.2769,188303.0
2021-05-25 13:30:00,60.5,60.53,60.3,60.33,231138.0,50.2686,50.2935,50.1024,50.1273,231138.0
2021-05-25 14:00:00,60.33,60.34,60.05,60.05,229314.0,50.1273,50.1356,49.8947,49.8947,229314.0
2021-05-25 14:30:00,60.05,60.16,59.97,59.98,186024.0,49.8947,49.9861,49.8282,49.8365,186024.0
2021-05-25 15:00:00,59.98,59.99,59.82,59.88,208196.0,49.8365,49.8448,49.7036,49.7534,208196.0
2021-05-25 15:30:00,59.88,59.88,59.55,59.66,916552.0,49.7534,49.7534,49.4792,49.5706,916552.0
2021-05-26 09:30:00,59.75,59.82,58.9,59.15,738333.0,49.6454,49.7036,48.9391,49.1469,738333.0
2021-05-26 10:00:00,59.16,59.58,59.15,59.3,519507.0,49.1552,49.5041,49.1469,49.2715,519507.0
2021-05-26 10:30:00,59.3,59.56,59.23,59.53,397898.0,49.2715,49.4875,49.2133,49.4626,397898.0
2021-05-26 11:00:00,59.52,59.61,59.41,59.53,303249.0,49.4543,49.5291,49.3629,49.4626,303249.0
2021-05-26 11:30:00,59.52,59.61,59.49,59.59,508531.0,49.4543,49.5291,49.4294,49.5124,508531.0
2021-05-26 12:00:00,59.6,59.75,59.57,59.68,338231.0,49.5208,49.6454,49.4958,49.5872,338231.0
2021-05-26 12:30:00,59.68,59.82,59.67,59.81,301203.0,49.5872,49.7036,49.5789,49.6952,301203.0
2021-05-26 13:00:00,59.81,59.83,59.68,59.8,318706.0,49.6952,49.7119,49.5872,49.6869,318706.0
2021-05-26 13:30:00,59.81,59.82,59.62,59.65,222874.0,49.6952,49.7036,49.5374,49.5623,222874.0
2021-05-26 14:00:00,59.65,59.8,59.63,59.79,210563.0,49.5623,49.6869,49.5457,49.6786,210563.0
2021-05-26 14:30:00,59.8,59.85,59.62,59.67,247867.0,49.6869,49.7285,49.5374,49.5789,247867.0
2021-05-26 15:00:00,59.68,59.77,59.65,59.71,240313.0,49.5872,49.662,49.5623,49.6122,240313.0
2021-05-26 15:30:00,59.71,59.77,59.62,59.73,819094.0,49.6122,49.662,49.5374,49.6288,819094.0
2021-05-27 09:30:00,60.51,61.25,60.51,61.12,1000057.0,50.2769,50.8917,50.2769,50.7837,1000057.0
2021-05-27 10:00:00,61.12,61.17,60.64,60.72,624985.0,50.7837,50.8252,50.3849,50.4513,624985.0
2021-05-27 10:30:00,60.72,60.78,60.45,60.57,421823.0,50.4513,50.5012,50.227,50.3267,421823.0
2021-05-27 11:00:00,60.58,60.77,60.49,60.52,613389.0,50.335,50.4929,50.2602,50.2852,613389.0
2021-05-27 11:30:00,60.5,60.75,60.43,60.67,344954.0,50.2686,50.4763,50.2104,50.4098,344954.0
2021-05-27 12:00:00,60.67,60.71,60.63,60.65,386678.0,50.4098,50.443,50.3766,50.3932,386678.0
2021-05-27 12:30:00,60.65,60.66,60.39,60.41,326025.0,50.3932,50.4015,50.1772,50.1938,326025.0
2021-05-27 13:00:00,60.41,60.5,60.33,60.36,292410.0,50.1938,50.2686,50.1273,50.1522,292410.0
2021-05-27 13:30:00,60.36,60.45,60.27,60.39,375163.0,50.1522,50.227,50.0775,50.1772,375163.0
2021-05-27 14:00:00,60.39,60.51,60.34,60.44,429852.0,50.1772,50.2769,50.1356,50.2187,429852.0
2021-05-27 14:30:00,60.45,60.55,60.39,60.52,339293.0,50.227,50.3101,50.1772,50.2852,339293.0
2021-05-27 15:00:00,60.52,60.78,60.49,60.75,451598.0,50.2852,50.5012,50.2602,50.4763,451598.0
2021-05-27 15:30:00,60.75,60.88,60.65,60.69,1481367.0,50.4763,50.5843,50.3932,50.4264,1481367.0
2021-05-28 09:30:00,60.77,60.89,60.31,60.65,715536.0,50.4929,50.5926,50.1107,50.3932,715536.0
2021-05-28 10:00:00,60.65,60.69,60.24,60.47,388668.0,50.3932,50.4264,50.0525,50.2436,388668.0
2021-05-28 10:30:00,60.48,60.58,60.33,60.57,290480.0,50.2519,50.335,50.1273,50.3267,290480.0
2021-05-28 11:00:00,60.56,60.69,60.51,60.62,327106.0,50.3184,50.4264,50.2769,50.3683,327106.0
2021-05-28 11:30:00,60.63,60.65,60.48,60.55,233669.0,50.3766,50.3932,50.2519,50.3101,233669.0
2021-05-28 12:00:00,60.54,60.76,60.51,60.67,254324.0,50.3018,50.4846,50.2769,50.4098,254324.0
2021-05-28 12:30:00,60.66,60.69,60.53,60.56,268036.0,50.4015,50.4264,50.2935,50.3184,268036.0
2021-05-28 13:00:00,60.57,60.78,60.54,60.76,169221.0,50.3267,50.5012,50.3018,50.4846,169221.0
2021-05-28 13:30:00,60.78,60.85,60.69,60.78,204170.0,50.5012,50.5594,50.4264,50.5012,204170.0
2021-05-28 14:00:00,60.79,60.83,60.68,60.71,151160.0,50.5095,50.5427,50.4181,50.443,151160.0
2021-05-28 14:30:00,60.71,60.78,60.67,60.68,193463.0,50.443,50.5012,50.4098,50.4181,193463.0
2021-05-28 15:00:00,60.69,60.9,60.68,60.87,317305.0,50.4264,50.6009,50.4181,50.576,317305.0
2021-05-28 15:30:00,60.87,60.96,60.77,60.78,897079.0,50.576,50.6508,50.4929,50.5012,897079.0
2021-06-01 09:30:00,61.51,61.76,61.13,61.19,452712.0,51.1077,51.3155,50.792,50.8419,452712.0
2021-06-01 10:00:00,61.2,61.56,61.17,61.4,388515.0,50.8502,51.1493,50.8252,51.0164,388515.0
2021-06-01 10:30:00,61.41,61.53,61.16,61.21,283673.0,51.0247,51.1244,50.8169,50.8585,283673.0
2021-06-01 11:00:00,61.21,61.37,61.2,61.26,227297.0,50.8585,50.9914,50.8502,50.9,227297.0
2021-06-01 11:30:00,61.26,61.31,61.13,61.18,180512.0,50.9,50.9416,50.792,50.8336,180512.0
2021-06-01 12:00:00,61.19,61.2,61.04,61.08,153998.0,50.8419,50.8502,50.7172,50.7505,153998.0
2021-06-01 12:30:00,61.08,61.09,60.93,60.96,162833.0,50.7505,50.7588,50.6258,50.6508,162833.0
2021-06-01 13:00:00,60.96,60.97,60.81,60.84,149938.0,50.6508,50.6591,50.5261,50.5511,149938.0
2021-06-01 13:30:00,60.84,60.9,60.73,60.75,127708.0,50.5511,50.6009,50.4597,50.4763,127708.0
2021-06-01 14:00:00,60.75,60.9,60.73,60.9,162511.0,50.4763,50.6009,50.4597,50.6009,162511.0
2021-06-01 14:30:00,60.89,60.97,60.85,60.9,171237.0,50.5926,50.6591,50.5594,50.6009,171237.0
2021-06-01 15:00:00,60.9,60.95,60.84,60.94,190325.0,50.6009,50.6425,50.5511,50.6341,190325.0
2021-06-01 15:30:00,60.94,61.01,60.83,60.99,791333.0,50.6341,50.6923,50.5427,50.6757,791333.0
2021-06-02 09:30:00,60.99,61.31,60.46,60.79,451390.0,50.6757,50.9416,50.2353,50.5095,451390.0
2021-06-02 10:00:00,60.8,60.9,60.65,60.75,399475.0,50.5178,50.6009,50.3932,50.4763,399475.0
2021-06-02 10:30:00,60.74,60.93,60.68,60.85,281294.0,50.468,50.6258,50.4181,50.5594,281294.0
2021-06-02 11:00:00,60.86,61.22,60.81,61.22,372647.0,50.5677,50.8668,50.5261,50.8668,372647.0
2021-06-02 11:30:00,61.22,61.22,60.99,61.0,226075.0,50.8668,50.8668,50.6757,50.684,226075.0
2021-06-02 12:00:00,61.0,61.03,60.74,60.74,280941.0,50.684,50.7089,50.468,50.468,280941.0
2021-06-02 12:30:00,60.74,60.76,60.57,60.66,323781.0,50.468,50.4846,50.3267,50.4015,323781.0
2021-06-02 13:00:00,60.67,60.72,60.51,60.56,188423.0,50.4098,50.4513,50.2769,50.3184,188423.0
2021-06-02 13:30:00,60.55,60.66,60.5,60.62,143276.0,50.3101,50.4015,50.2686,50.3683,143276.0
2021-06-02 14:00:00,60.62,60.74,60.57,60.71,266030.0,50.3683,50.468,50.3267,50.443,266030.0
2021-06-02 14:30:00,60.71,60.74,60.66,60.71,266248.0,50.443,50.468,50.4015,50.443,266248.0
2021-06-02 15:00:00,60.71,60.78,60.64,60.65,266220.0,50.443,50.5012,50.3849,50.3932,266220.0
2021-06-02 15:30:00,60.65,60.72,60.56,60.67,716359.0,50.3932,50.4513,50.3184,50.4098,716359.0
2021-06-03 09:30:00,60.49,61.02,60.3,60.91,468901.0,50.2602,50.7006,50.1024,50.6092,468901.0
2021-06-03 10:00:00,60.91,61.03,60.72,60.85,224600.0,50.6092,50.7089,50.4513,50.5594,224600.0
2021-06-03 10:30:00,60.84,61.01,60.73,60.98,298069.0,50.5511,50.6923,50.4597,50.6674,298069.0
2021-06-03 11:00:00,60.96,61.08,60.87,61.05,221552.0,50.6508,50.7505,50.576,50.7255,221552.0
2021-06-03 11:30:00,61.05,61.2,60.98,61.07,228959.0,50.7255,50.8502,50.6674,50.7422,228959.0
2021-06-03 12:00:00,61.07,61.19,61.06,61.19,140901.0,50.7422,50.8419,50.7339,50.8419,140901.0
2021-06-03 12:30:00,61.19,61.28,61.13,61.17,184091.0,50.8419,50.9166,50.792,50.8252,184091.0
2021-06-03 13:00:00,61.18,61.19,61.01,61.11,191988.0,50.8336,50.8419,50.6923,50.7754,191988.0
2021-06-03 13:30:00,61.11,61.12,60.91,60.92,165245.0,50.7754,50.7837,50.6092,50.6175,165245.0
2021-06-03 14:00:00,60.93,60.99,60.73,60.75,171569.0,50.6258,50.6757,50.4597,50.4763,171569.0
2021-06-03 14:30:00,60.76,60.8,60.66,60.68,137982.0,50.4846,50.5178,50.4015,50.4181,137982.0
2021-06-03 15:00:00,60.67,60.77,60.64,60.71,186124.0,50.4098,50.4929,50.3849,50.443,186124.0
2021-06-03 15:30:00,60.72,60.86,60.63,60.64,640970.0,50.4513,50.5677,50.3766,50.3849,640970.0
2021-06-04 09:30:00,60.69,60.73,60.33,60.43,412299.0,50.4264,50.4597,50.1273,50.2104,412299.0
2021-06-04 10:00:00,60.43,60.53,60.31,60.48,300626.0,50.2104,50.2935,50.1107,50.2519,300626.0
2021-06-04 10:30:00,60.48,60.52,60.25,60.48,226401.0,50.2519,50.2852,50.0608,50.2519,226401.0
2021-06-04 11:00:00,60.48,60.49,60.27,60.32,280573.0,50.2519,50.2602,50.0775,50.119,280573.0
2021-06-04 11:30:00,60.33,60.35,60.12,60.18,220002.0,50.1273,50.1439,49.9528,50.0027,220002.0
2021-06-04 12:00:00,60.17,60.35,60.17,60.34,109389.0,49.9944,50.1439,49.9944,50.1356,109389.0
2021-06-04 12:30:00,60.35,60.5,60.32,60.49,165696.0,50.1439,50.2686,50.119,50.2602,165696.0
2021-06-04 13:00:00,60.5,60.53,60.47,60.49,163597.0,50.2686,50.2935,50.2436,50.2602,163597.0
2021-06-04 13:30:00,60.49,60.6,60.47,60.52,285285.0,50.2602,50.3516,50.2436,50.2852,285285.0
2021-06-04 14:00:00,60.53,60.62,60.49,60.62,167595.0,50.2935,50.3683,50.2602,50.3683,167595.0
2021-06-04 14:30:00,60.62,60.66,60.56,60.57,199862.0,50.3683,50.4015,50.3184,50.3267,199862.0
2021-06-04 15:00:00,60.58,60.73,60.56,60.71,248422.0,50.335,50.4597,50.3184,50.443,248422.0
2021-06-04 15:30:00,60.7,60.78,60.66,60.76,598069.0,50.4347,50.5012,50.4015,50.4846,598069.0
2021-06-07 09:30:00,60.93,60.95,60.62,60.67,371238.0,50.6258,50.6425,50.3683,50.4098,371238.0
2021-06-07 10:00:00,60.67,60.68,60.55,60.55,316525.0,50.4098,50.4181,50.3101,50.3101,316525.0
2021-06-07 10:30:00,60.54,60.63,60.48,60.58,424742.0,50.3018,50.3766,50.2519,50.335,424742.0
2021-06-07 11:00:00,60.59,60.61,60.45,60.51,178619.0,50.3433,50.36,50.227,50.2769,178619.0
2021-06-07 11:30:00,60.52,60.57,60.43,60.57,279710.0,50.2852,50.3267,50.2104,50.3267,279710.0
2021-06-07 12:00:00,60.57,60.66,60.55,60.63,282702.0,50.3267,50.4015,50.3101,50.3766,282702.0
2021-06-07 12:30:00,60.62,60.71,60.57,60.69,150739.0,50.3683,50.443,50.3267,50.4264,150739.0
2021-06-07 13:00:00,60.7,60.73,60.61,60.66,229390.0,50.4347,50.4597,50.36,50.4015,229390.0
2021-06-07 13:30:00,60.66,60.67,60.57,60.61,139246.0,50.4015,50.4098,50.3267,50.36,139246.0
2021-06-07 14:00:00,60.6,60.66,60.53,60.55,150278.0,50.3516,50.4015,50.2935,50.3101,150278.0
2021-06-07 14:30:00,60.56,60.63,60.51,60.54,150373.0,50.3184,50.3766,50.2769,50.3018,150373.0
2021-06-07 15:00:00,60.53,60.58,60.51,60.54,203443.0,50.2935,50.335,50.2769,50.3018,203443.0
2021-06-07 15:30:00,60.54,60.6,60.44,60.54,626387.0,50.3018,50.3516,50.2187,50.3018,626387.0
2021-06-08 09:30:00,60.21,60.51,59.49,59.71,562873.0,50.0276,50.2769,49.4294,49.6122,562873.0
2021-06-08 10:00:00,59.73,59.94,59.6,59.94,240352.0,49.6288,49.8033,49.5208,49.8033,240352.0
2021-06-08 10:30:00,59.95,60.21,59.94,60.18,207996.0,49.8116,50.0276,49.8033,50.0027,207996.0
2021-06-08 11:00:00,60.2,60.23,60.01,60.18,214978.0,50.0193,50.0442,49.8614,50.0027,214978.0
2021-06-08 11:30:00,60.17,60.49,60.17,60.48,226714.0,49.9944,50.2602,49.9944,50.2519,226714.0
2021-06-08 12:00:00,60.49,60.58,60.44,60.53,146365.0,50.2602,50.335,50.2187,50.2935,146365.0
2021-06-08 12:30:00,60.54,60.54,60.35,60.39,205762.0,50.3018,50.3018,50.1439,50.1772,205762.0
2021-06-08 13:00:00,60.4,60.54,60.38,60.4,107170.0,50.1855,50.3018,50.1688,50.1855,107170.0
2021-06-08 13:30:00,60.4,60.45,60.26,60.33,156273.0,50.1855,50.227,50.0691,50.1273,156273.0
2021-06-08 14:00:00,60.33,60.36,60.28,60.34,137141.0,50.1273,50.1522,50.0858,50.1356,137141.0
2021-06-08 14:30:00,60.35,60.35,60.19,60.21,266689.0,50.1439,50.1439,50.011,50.0276,266689.0
2021-06-08 15:00:00,60.21,60.31,60.2,60.28,242681.0,50.0276,50.1107,50.0193,50.0858,242681.0
2021-06-08 15:30:00,60.28,60.37,60.22,60.28,707638.0,50.0858,50.1605,50.0359,50.0858,707638.0
2021-06-09 09:30:00,59.79,59.86,59.2,59.26,499653.0,49.6786,49.7368,49.1884,49.2383,499653.0
2021-06-09 10:00:00,59.27,59.56,59.27,59.51,340304.0,49.2466,49.4875,49.2466,49.446,340304.0
2021-06-09 10:30:00,59.51,59.61,59.39,59.56,298251.0,49.446,49.5291,49.3463,49.4875,298251.0
2021-06-09 11:00:00,59.56,59.66,59.55,59.61,196058.0,49.4875,49.5706,49.4792,49.5291,196058.0
2021-06-09 11:30:00,59.61,59.7,59.52,59.69,198127.0,49.5291,49.6038,49.4543,49.5955,198127.0
2021-06-09 12:00:00,59.7,59.7,59.41,59.48,155909.0,49.6038,49.6038,49.3629,49.4211,155909.0
2021-06-09 12:30:00,59.48,59.48,59.37,59.45,120668.0,49.4211,49.4211,49.3297,49.3961,120668.0
2021-06-09 13:00:00,59.44,59.48,59.35,59.43,182611.0,49.3878,49.4211,49.313,49.3795,182611.0
2021-06-09 13:30:00,59.43,59.44,59.35,59.4,146610.0,49.3795,49.3878,49.313,49.3546,146610.0
2021-06-09 14:00:00,59.4,59.43,59.34,59.42,176170.0,49.3546,49.3795,49.3047,49.3712,176170.0
2021-06-09 14:30:00,59.41,59.47,59.37,59.41,205261.0,49.3629,49.4127,49.3297,49.3629,205261.0
2021-06-09 15:00:00,59.4,59.51,59.31,59.31,260042.0,49.3546,49.446,49.2798,49.2798,260042.0
2021-06-09 15:30:00,59.31,59.34,59.22,59.25,544140.0,49.2798,49.3047,49.205,49.2299,544140.0
2021-06-10 09:30:00,60.12,60.23,59.41,59.5,407983.0,49.9528,50.0442,49.3629,49.4377,407983.0
2021-06-10 10:00:00,59.52,59.58,59.1,59.14,289302.0,49.4543,49.5041,49.1053,49.1386,289302.0
2021-06-10 10:30:00,59.14,59.19,58.96,59.13,259685.0,49.1386,49.1801,48.989,49.1302,259685.0
2021-06-10 11:00:00,59.13,59.18,59.02,59.07,146551.0,49.1302,49.1718,49.0388,49.0804,146551.0
2021-06-10 11:30:00,59.06,59.08,58.93,59.02,139017.0,49.0721,49.0887,48.9641,49.0388,139017.0
2021-06-10 12:00:00,59.02,59.03,58.85,58.97,166658.0,49.0388,49.0472,48.8976,48.9973,166658.0
2021-06-10 12:30:00,58.98,59.11,58.95,59.11,274257.0,49.0056,49.1136,48.9807,49.1136,274257.0
2021-06-10 13:00:00,59.11,59.16,59.06,59.08,150306.0,49.1136,49.1552,49.0721,49.0887,150306.0
2021-06-10 13:30:00,59.07,59.14,59.04,59.09,141631.0,49.0804,49.1386,49.0555,49.097,141631.0
2021-06-10 14:00:00,59.09,59.14,59.0,59.01,138706.0,49.097,49.1386,49.0222,49.0305,138706.0
2021-06-10 14:30:00,59.01,59.03,58.93,58.98,205576.0,49.0305,49.0472,48.9641,49.0056,205576.0
2021-06-10 15:00:00,58.98,59.0,58.86,58.87,332404.0,49.0056,49.0222,48.9059,48.9142,332404.0
2021-06-10 15:30:00,58.87,58.92,58.6,58.62,741261.0,48.9142,48.9558,48.6899,48.7065,741261.0
2021-06-11 09:30:00,58.78,59.14,58.68,58.94,409731.0,48.8394,49.1386,48.7563,48.9724,409731.0
2021-06-11 10:00:00,58.95,59.07,58.72,58.78,182744.0,48.9807,49.0804,48.7896,48.8394,182744.0
2021-06-11 10:30:00,58.77,58.98,58.74,58.8,186180.0,48.8311,49.0056,48.8062,48.856,186180.0
2021-06-11 11:00:00,58.8,58.86,58.58,58.72,203135.0,48.856,48.9059,48.6733,48.7896,203135.0
2021-06-11 11:30:00,58.73,58.96,58.71,58.94,160055.0,48.7979,48.989,48.7813,48.9724,160055.0
2021-06-11 12:00:00,58.95,59.02,58.74,58.82,124652.0,48.9807,49.0388,48.8062,48.8727,124652.0
2021-06-11 12:30:00,58.81,58.89,58.75,58.88,160560.0,48.8644,48.9308,48.8145,48.9225,160560.0
2021-06-11 13:00:00,58.88,59.09,58.86,59.02,367779.0,48.9225,49.097,48.9059,49.0388,367779.0
2021-06-11 13:30:00,59.03,59.21,59.01,59.09,362456.0,49.0472,49.1967,49.0305,49.097,362456.0
2021-06-11 14:00:00,59.09,59.12,58.98,59.11,289888.0,49.097,49.1219,49.0056,49.1136,289888.0
2021-06-11 14:30:00,59.12,59.15,59.0,59.05,183945.0,49.1219,49.1469,49.0222,49.0638,183945.0
2021-06-11 15:00:00,59.04,59.1,58.99,59.01,271534.0,49.0555,49.1053,49.0139,49.0305,271534.0
2021-06-11 15:30:00,59.02,59.23,58.99,59.15,920518.0,49.0388,49.2133,49.0139,49.1469,920518.0
2021-06-14 09:30:00,58.96,59.12,58.57,58.61,367693.0,48.989,49.1219,48.6649,48.6982,367693.0
2021-06-14 10:00:00,58.62,58.75,58.52,58.54,191739.0,48.7065,48.8145,48.6234,48.64,191739.0
2021-06-14 10:30:00,58.54,58.65,58.49,58.57,180370.0,48.64,48.7314,48.5985,48.6649,180370.0
2021-06-14 11:00:00,58.57,58.61,58.09,58.16,335258.0,48.6649,48.6982,48.2661,48.3243,335258.0
2021-06-14 11:30:00,58.16,58.29,58.02,58.11,183557.0,48.3243,48.4323,48.208,48.2827,183557.0
2021-06-14 12:00:00,58.11,58.17,57.97,58.1,216850.0,48.2827,48.3326,48.1664,48.2744,216850.0
2021-06-14 12:30:00,58.09,58.11,58.02,58.08,131832.0,48.2661,48.2827,48.208,48.2578,131832.0
2021-06-14 13:00:00,58.08,58.24,58.03,58.2,141757.0,48.2578,48.3908,48.2163,48.3575,141757.0
2021-06-14 13:30:00,58.2,58.22,58.0,58.01,176384.0,48.3575,48.3741,48.1913,48.1997,176384.0
2021-06-14 14:00:00,58.01,58.1,57.92,57.92,230621.0,48.1997,48.2744,48.1249,48.1249,230621.0
2021-06-14 14:30:00,57.92,58.04,57.76,57.98,436520.0,48.1249,48.2246,47.9919,48.1747,436520.0
2021-06-14 15:00:00,57.98,58.01,57.85,57.9,374553.0,48.1747,48.1997,48.0667,48.1083,374553.0
2021-06-14 15:30:00,57.89,58.17,57.87,58.17,850327.0,48.0999,48.3326,48.0833,48.3326,850327.0
2021-06-15 09:30:00,58.13,58.47,58.07,58.29,324636.0,48.2994,48.5819,48.2495,48.4323,324636.0
2021-06-15 10:00:00,58.29,58.35,58.06,58.26,328570.0,48.4323,48.4822,48.2412,48.4074,328570.0
2021-06-15 10:30:00,58.26,58.31,58.06,58.07,245808.0,48.4074,48.4489,48.2412,48.2495,245808.0
2021-06-15 11:00:00,58.07,58.19,57.99,58.14,206271.0,48.2495,48.3492,48.183,48.3077,206271.0
2021-06-15 11:30:00,58.14,58.14,57.93,58.0,138476.0,48.3077,48.3077,48.1332,48.1913,138476.0
2021-06-15 12:00:00,58.0,58.12,58.0,58.12,166968.0,48.1913,48.291,48.1913,48.291,166968.0
2021-06-15 12:30:00,58.12,58.35,58.11,58.34,238963.0,48.291,48.4822,48.2827,48.4738,238963.0
2021-06-15 13:00:00,58.34,58.41,58.29,58.34,207730.0,48.4738,48.532,48.4323,48.4738,207730.0
2021-06-15 13:30:00,58.34,58.58,58.33,58.55,227731.0,48.4738,48.6733,48.4655,48.6483,227731.0
2021-06-15 14:00:00,58.55,58.79,58.55,58.64,484820.0,48.6483,48.8477,48.6483,48.7231,484820.0
2021-06-15 14:30:00,58.65,58.71,58.53,58.66,285421.0,48.7314,48.7813,48.6317,48.7397,285421.0
2021-06-15 15:00:00,58.65,58.68,58.53,58.55,254968.0,48.7314,48.7563,48.6317,48.6483,254968.0
2021-06-15 15:30:00,58.54,58.57,58.33,58.51,1228469.0,48.64,48.6649,48.4655,48.6151,1228469.0
2021-06-16 09:30:00,58.09,58.26,57.34,57.47,653265.0,48.2661,48.4074,47.643,47.751,653265.0
2021-06-16 10:00:00,57.48,57.53,57.34,57.38,333557.0,47.7593,47.8008,47.643,47.6762,333557.0
2021-06-16 10:30:00,57.38,57.75,57.36,57.67,297038.0,47.6762,47.9836,47.6596,47.9171,297038.0
2021-06-16 11:00:00,57.66,57.87,57.65,57.85,254795.0,47.9088,48.0833,47.9005,48.0667,254795.0
2021-06-16 11:30:00,57.84,57.97,57.82,57.91,199201.0,48.0584,48.1664,48.0418,48.1166,199201.0
2021-06-16 12:00:00,57.91,58.0,57.82,57.82,188446.0,48.1166,48.1913,48.0418,48.0418,188446.0
2021-06-16 12:30:00,57.83,57.93,57.64,57.73,414444.0,48.0501,48.1332,47.8922,47.967,414444.0
2021-06-16 13:00:00,57.73,57.78,57.59,57.6,217195.0,47.967,48.0085,47.8507,47.859,217195.0
2021-06-16 13:30:00,57.6,57.91,57.58,57.86,226035.0,47.859,48.1166,47.8424,48.075,226035.0
2021-06-16 14:00:00,57.84,58.91,57.55,58.73,612130.0,48.0584,48.9474,47.8174,48.7979,612130.0
2021-06-16 14:30:00,58.72,58.83,58.39,58.5,730981.0,48.7896,48.881,48.5154,48.6068,730981.0
2021-06-16 15:00:00,58.49,58.8,58.42,58.62,444414.0,48.5985,48.856,48.5403,48.7065,444414.0
2021-06-16 15:30:00,58.62,58.75,58.41,58.43,794815.0,48.7065,48.8145,48.532,48.5486,794815.0
2021-06-17 09:30:00,58.89,58.96,57.72,57.78,457627.0,48.9308,48.989,47.9587,48.0085,457627.0
2021-06-17 10:00:00,57.77,57.9,57.22,57.33,506111.0,48.0002,48.1083,47.5433,47.6346,506111.0
2021-06-17 10:30:00,57.33,57.46,56.96,56.97,364107.0,47.6346,47.7427,47.3272,47.3355,364107.0
2021-06-17 11:00:00,56.97,56.98,56.18,56.27,525891.0,47.3355,47.3438,46.6791,46.7539,525891.0
2021-06-17 11:30:00,56.27,56.42,55.79,55.86,569754.0,46.7539,46.8785,46.3551,46.4132,569754.0
2021-06-17 12:00:00,55.85,56.0,55.6,55.68,287039.0,46.4049,46.5296,46.1972,46.2637,287039.0
2021-06-17 12:30:00,55.67,55.93,55.61,55.91,307188.0,46.2554,46.4714,46.2055,46.4548,307188.0
2021-06-17 13:00:00,55.91,56.07,55.79,55.87,366707.0,46.4548,46.5877,46.3551,46.4216,366707.0
2021-06-17 13:30:00,55.86,56.0,55.75,55.97,443566.0,46.4132,46.5296,46.3218,46.5046,443566.0
2021-06-17 14:00:00,55.98,56.07,55.65,55.66,336228.0,46.513,46.5877,46.2388,46.2471,336228.0
2021-06-17 14:30:00,55.66,55.74,55.52,55.6,375714.0,46.2471,46.3135,46.1307,46.1972,375714.0
2021-06-17 15:00:00,55.6,55.8,55.54,55.73,328003.0,46.1972,46.3634,46.1474,46.3052,328003.0
2021-06-17 15:30:00,55.74,55.92,55.64,55.73,1205272.0,46.3135,46.4631,46.2305,46.3052,1205272.0
2021-06-18 09:30:00,54.77,55.05,54.21,54.6,1645158.0,45.5076,45.7402,45.0423,45.3663,1645158.0
2021-06-18 10:00:00,54.6,54.79,54.08,54.18,549735.0,45.3663,45.5242,44.9343,45.0174,549735.0
2021-06-18 10:30:00,54.18,54.43,54.06,54.32,460933.0,45.0174,45.2251,44.9177,45.1337,460933.0
2021-06-18 11:00:00,54.32,54.74,54.24,54.56,324404.0,45.1337,45.4827,45.0672,45.3331,324404.0
2021-06-18 11:30:00,54.57,54.87,54.56,54.66,223096.0,45.3414,45.5907,45.3331,45.4162,223096.0
2021-06-18 12:00:00,54.66,54.66,54.43,54.55,226021.0,45.4162,45.4162,45.2251,45.3248,226021.0
2021-06-18 12:30:00,54.55,54.59,54.29,54.32,227694.0,45.3248,45.358,45.1088,45.1337,227694.0
2021-06-18 13:00:00,54.33,54.48,54.31,54.37,194422.0,45.142,45.2666,45.1254,45.1752,194422.0
2021-06-18 13:30:00,54.38,54.51,54.36,54.48,260371.0,45.1835,45.2916,45.1669,45.2666,260371.0
2021-06-18 14:00:00,54.48,54.61,54.42,54.48,256290.0,45.2666,45.3746,45.2168,45.2666,256290.0
2021-06-18 14:30:00,54.48,54.48,54.25,54.3,360549.0,45.2666,45.2666,45.0755,45.1171,360549.0
2021-06-18 15:00:00,54.3,54.6,54.26,54.46,414859.0,45.1171,45.3663,45.0838,45.25,414859.0
2021-06-18 15:30:00,54.47,55.23,54.39,54.73,3648757.0,45.2583,45.8898,45.1918,45.4743,3648757.0
2021-06-21 09:30:00,55.06,55.89,55.06,55.55,581319.0,45.7485,46.4382,45.7485,46.1557,581319.0
2021-06-21 10:00:00,55.54,56.08,55.53,56.04,368398.0,46.1474,46.596,46.1391,46.5628,368398.0
2021-06-21 10:30:00,56.05,56.07,55.82,56.0,328144.0,46.5711,46.5877,46.38,46.5296,328144.0
2021-06-21 11:00:00,56.03,56.05,55.57,55.79,316372.0,46.5545,46.5711,46.1723,46.3551,316372.0
2021-06-21 11:30:00,55.79,56.12,55.78,55.93,338861.0,46.3551,46.6293,46.3468,46.4714,338861.0
2021-06-21 12:00:00,55.93,56.03,55.73,55.76,371207.0,46.4714,46.5545,46.3052,46.3302,371207.0
2021-06-21 12:30:00,55.76,55.76,55.58,55.72,205526.0,46.3302,46.3302,46.1806,46.2969,205526.0
2021-06-21 13:00:00,55.73,55.83,55.69,55.8,134610.0,46.3052,46.3883,46.272,46.3634,134610.0
2021-06-21 13:30:00,55.81,56.03,55.78,55.99,164021.0,46.3717,46.5545,46.3468,46.5213,164021.0
2021-06-21 14:00:00,55.99,56.07,55.81,55.83,229083.0,46.5213,46.5877,46.3717,46.3883,229083.0
2021-06-21 14:30:00,55.81,55.85,55.74,55.82,173930.0,46.3717,46.4049,46.3135,46.38,173930.0
2021-06-21 15:00:00,55.83,55.96,55.8,55.95,180227.0,46.3883,46.4963,46.3634,46.488,180227.0
2021-06-21 15:30:00,55.96,56.03,55.77,55.97,757744.0,46.4963,46.5545,46.3385,46.5046,757744.0
2021-06-22 09:30:00,56.24,56.24,55.35,55.57,305162.0,46.729,46.729,45.9895,46.1723,305162.0
2021-06-22 10:00:00,55.57,55.75,55.39,55.65,348457.0,46.1723,46.3218,46.0227,46.2388,348457.0
2021-06-22 10:30:00,55.63,55.92,55.56,55.89,148155.0,46.2221,46.4631,46.164,46.4382,148155.0
2021-06-22 11:00:00,55.89,56.05,55.82,55.86,183333.0,46.4382,46.5711,46.38,46.4132,183333.0
2021-06-22 11:30:00,55.86,55.98,55.79,55.88,136514.0,46.4132,46.513,46.3551,46.4299,136514.0
2021-06-22 12:00:00,55.89,56.01,55.8,55.84,111635.0,46.4382,46.5379,46.3634,46.3966,111635.0
2021-06-22 12:30:00,55.84,55.92,55.81,55.84,89251.0,46.3966,46.4631,46.3717,46.3966,89251.0
2021-06-22 13:00:00,55.85,56.02,55.85,56.02,121211.0,46.4049,46.5462,46.4049,46.5462,121211.0
2021-06-22 13:30:00,56.01,56.02,55.92,55.98,90293.0,46.5379,46.5462,46.4631,46.513,90293.0
2021-06-22 14:00:00,55.98,56.09,55.89,56.08,139853.0,46.513,46.6044,46.4382,46.596,139853.0
2021-06-22 14:30:00,56.08,56.17,56.06,56.12,147549.0,46.596,46.6708,46.5794,46.6293,147549.0
2021-06-22 15:00:00,56.12,56.25,56.11,56.15,187879.0,46.6293,46.7373,46.621,46.6542,187879.0
2021-06-22 15:30:00,56.16,56.22,55.92,55.94,589708.0,46.6625,46.7124,46.4631,46.4797,589708.0
2021-06-23 09:30:00,56.02,56.25,55.78,55.82,379986.0,46.5462,46.7373,46.3468,46.38,379986.0
2021-06-23 10:00:00,55.83,56.05,55.77,55.91,141882.0,46.3883,46.5711,46.3385,46.4548,141882.0
2021-06-23 10:30:00,55.93,56.16,55.87,56.15,175929.0,46.4714,46.6625,46.4216,46.6542,175929.0
2021-06-23 11:00:00,56.15,56.23,56.03,56.08,191776.0,46.6542,46.7207,46.5545,46.596,191776.0
2021-06-23 11:30:00,56.08,56.09,55.95,56.05,151956.0,46.596,46.6044,46.488,46.5711,151956.0
2021-06-23 12:00:00,56.05,56.26,56.04,56.21,168569.0,46.5711,46.7456,46.5628,46.7041,168569.0
2021-06-23 12:30:00,56.2,56.29,56.16,56.27,186926.0,46.6957,46.7705,46.6625,46.7539,186926.0
2021-06-23 13:00:00,56.27,56.4,56.27,56.35,166124.0,46.7539,46.8619,46.7539,46.8204,166124.0
2021-06-23 13:30:00,56.35,56.4,56.29,56.38,144858.0,46.8204,46.8619,46.7705,46.8453,144858.0
2021-06-23 14:00:00,56.37,56.47,56.33,56.42,239254.0,46.837,46.9201,46.8038,46.8785,239254.0
2021-06-23 14:30:00,56.41,56.42,56.31,56.38,156846.0,46.8702,46.8785,46.7871,46.8453,156846.0
2021-06-23 15:00:00,56.39,56.52,56.37,56.47,348996.0,46.8536,46.9616,46.837,46.9201,348996.0
2021-06-23 15:30:00,56.46,56.49,56.13,56.15,901875.0,46.9118,46.9367,46.6376,46.6542,901875.0
2021-06-24 09:30:00,56.29,56.47,56.0,56.17,418605.0,46.7705,46.9201,46.5296,46.6708,418605.0
2021-06-24 10:00:00,56.18,56.55,56.11,56.51,228143.0,46.6791,46.9866,46.621,46.9533,228143.0
2021-06-24 10:30:00,56.51,56.54,56.36,56.54,158803.0,46.9533,46.9782,46.8287,46.9782,158803.0
2021-06-24 11:00:00,56.53,56.76,56.53,56.62,276834.0,46.9699,47.161,46.9699,47.0447,276834.0
2021-06-24 11:30:00,56.62,56.74,56.59,56.62,241426.0,47.0447,47.1444,47.0198,47.0447,241426.0
2021-06-24 12:00:00,56.62,56.66,56.48,56.64,200226.0,47.0447,47.078,46.9284,47.0613,200226.0
2021-06-24 12:30:00,56.64,56.92,56.61,56.89,225773.0,47.0613,47.294,47.0364,47.2691,225773.0
2021-06-24 13:00:00,56.91,57.01,56.82,56.84,199481.0,47.2857,47.3688,47.2109,47.2275,199481.0
2021-06-24 13:30:00,56.84,56.96,56.84,56.93,151785.0,47.2275,47.3272,47.2275,47.3023,151785.0
2021-06-24 14:00:00,56.93,57.01,56.93,56.96,172741.0,47.3023,47.3688,47.3023,47.3272,172741.0
2021-06-24 14:30:00,56.96,57.07,56.94,56.98,169640.0,47.3272,47.4186,47.3106,47.3438,169640.0
2021-06-24 15:00:00,56.99,57.14,56.96,57.07,185779.0,47.3521,47.4768,47.3272,47.4186,185779.0
2021-06-24 15:30:00,57.07,57.13,56.82,56.87,912709.0,47.4186,47.4685,47.2109,47.2524,912709.0
2021-06-25 09:30:00,57.33,57.55,56.81,57.52,335892.0,47.6346,47.8174,47.2026,47.7925,335892.0
2021-06-25 10:00:00,57.52,57.74,57.29,57.34,201575.0,47.7925,47.9753,47.6014,47.643,201575.0
2021-06-25 10:30:00,57.34,57.42,57.25,57.38,132072.0,47.643,47.7094,47.5682,47.6762,132072.0
2021-06-25 11:00:00,57.37,57.62,57.37,57.61,123689.0,47.6679,47.8756,47.6679,47.8673,123689.0
2021-06-25 11:30:00,57.61,57.72,57.52,57.71,113001.0,47.8673,47.9587,47.7925,47.9504,113001.0
2021-06-25 12:00:00,57.71,57.78,57.67,57.69,142841.0,47.9504,48.0085,47.9171,47.9338,142841.0
2021-06-25 12:30:00,57.69,57.82,57.66,57.8,163593.0,47.9338,48.0418,47.9088,48.0252,163593.0
2021-06-25 13:00:00,57.8,57.8,57.64,57.68,119276.0,48.0252,48.0252,47.8922,47.9255,119276.0
2021-06-25 13:30:00,57.67,57.85,57.67,57.82,91733.0,47.9171,48.0667,47.9171,48.0418,91733.0
2021-06-25 14:00:00,57.81,57.88,57.74,57.87,104006.0,48.0335,48.0916,47.9753,48.0833,104006.0
2021-06-25 14:30:00,57.86,57.88,57.75,57.82,184837.0,48.075,48.0916,47.9836,48.0418,184837.0
2021-06-25 15:00:00,57.82,57.97,57.8,57.88,171498.0,48.0418,48.1664,48.0252,48.0916,171498.0
2021-06-25 15:30:00,57.88,57.97,57.77,57.84,659327.0,48.0916,48.1664,48.0002,48.0584,659327.0
2021-06-28 09:30:00,57.66,57.77,57.0,57.23,423006.0,47.9088,48.0002,47.3605,47.5516,423006.0
2021-06-28 10:00:00,57.23,57.29,57.0,57.23,222788.0,47.5516,47.6014,47.3605,47.5516,222788.0
2021-06-28 10:30:00,57.23,57.31,56.96,57.25,234594.0,47.5516,47.618,47.3272,47.5682,234594.0
2021-06-28 11:00:00,57.25,57.4,57.1,57.12,179476.0,47.5682,47.6928,47.4435,47.4602,179476.0
2021-06-28 11:30:00,57.12,57.26,57.08,57.26,141330.0,47.4602,47.5765,47.4269,47.5765,141330.0
2021-06-28 12:00:00,57.25,57.3,57.11,57.14,126899.0,47.5682,47.6097,47.4519,47.4768,126899.0
2021-06-28 12:30:00,57.14,57.31,57.12,57.28,186435.0,47.4768,47.618,47.4602,47.5931,186435.0
2021-06-28 13:00:00,57.27,57.3,57.1,57.15,213666.0,47.5848,47.6097,47.4435,47.4851,213666.0
2021-06-28 13:30:00,57.16,57.37,57.12,57.37,108596.0,47.4934,47.6679,47.4602,47.6679,108596.0
2021-06-28 14:00:00,57.37,57.5,57.35,57.48,146524.0,47.6679,47.7759,47.6513,47.7593,146524.0
2021-06-28 14:30:00,57.48,57.56,57.32,57.32,242655.0,47.7593,47.8258,47.6263,47.6263,242655.0
2021-06-28 15:00:00,57.33,57.41,57.28,57.35,193045.0,47.6346,47.7011,47.5931,47.6513,193045.0
2021-06-28 15:30:00,57.35,57.54,57.3,57.54,797890.0,47.6513,47.8091,47.6097,47.8091,797890.0
2021-06-29 09:30:00,57.13,57.79,57.06,57.15,630711.0,47.8203,48.3728,47.7617,47.8371,630711.0
2021-06-29 10:00:00,57.16,57.32,57.04,57.23,631977.0,47.8454,47.9794,47.745,47.904,631977.0
2021-06-29 10:30:00,57.24,57.34,56.92,57.0,250210.0,47.9124,47.9961,47.6446,47.7115,250210.0
2021-06-29 11:00:00,57.0,57.27,57.0,57.1,268424.0,47.7115,47.9375,47.7115,47.7952,268424.0
2021-06-29 11:30:00,57.1,57.1,56.98,57.03,312656.0,47.7952,47.7952,47.6948,47.7366,312656.0
2021-06-29 12:00:00,57.02,57.09,56.75,56.75,195129.0,47.7283,47.7869,47.5023,47.5023,195129.0
2021-06-29 12:30:00,56.76,56.77,56.64,56.67,178551.0,47.5106,47.519,47.4102,47.4353,178551.0
2021-06-29 13:00:00,56.69,56.7,56.58,56.66,206174.0,47.452,47.4604,47.36,47.4269,206174.0
2021-06-29 13:30:00,56.66,56.71,56.58,56.64,189952.0,47.4269,47.4688,47.36,47.4102,189952.0
2021-06-29 14:00:00,56.63,56.64,56.49,56.49,180880.0,47.4018,47.4102,47.2846,47.2846,180880.0
2021-06-29 14:30:00,56.5,56.56,56.45,56.55,211534.0,47.293,47.3432,47.2511,47.3349,211534.0
2021-06-29 15:00:00,56.55,56.69,56.52,56.65,285666.0,47.3349,47.452,47.3097,47.4186,285666.0
2021-06-29 15:30:00,56.64,56.71,56.55,56.66,1584145.0,47.4102,47.4688,47.3349,47.4269,1584145.0
2021-06-30 09:30:00,56.63,57.06,56.48,56.86,236658.0,47.4018,47.7617,47.2763,47.5943,236658.0
2021-06-30 10:00:00,56.85,57.04,56.75,56.91,240825.0,47.586,47.745,47.5023,47.6362,240825.0
2021-06-30 10:30:00,56.91,57.08,56.83,56.93,295715.0,47.6362,47.7785,47.5692,47.6529,295715.0
2021-06-30 11:00:00,56.93,57.01,56.77,56.99,128266.0,47.6529,47.7199,47.519,47.7032,128266.0
2021-06-30 11:30:00,57.0,57.09,56.89,56.92,205283.0,47.7115,47.7869,47.6194,47.6446,205283.0
2021-06-30 12:00:00,56.93,57.15,56.91,57.13,148524.0,47.6529,47.8371,47.6362,47.8203,148524.0
2021-06-30 12:30:00,57.13,57.22,57.06,57.06,109996.0,47.8203,47.8957,47.7617,47.7617,109996.0
2021-06-30 13:00:00,57.06,57.06,56.89,56.94,111209.0,47.7617,47.7617,47.6194,47.6613,111209.0
2021-06-30 13:30:00,56.95,56.95,56.78,56.88,163583.0,47.6697,47.6697,47.5274,47.6111,163583.0
2021-06-30 14:00:00,56.88,56.97,56.82,56.94,117504.0,47.6111,47.6864,47.5609,47.6613,117504.0
2021-06-30 14:30:00,56.93,57.0,56.87,56.99,112785.0,47.6529,47.7115,47.6027,47.7032,112785.0
2021-06-30 15:00:00,56.99,56.99,56.85,56.94,212628.0,47.7032,47.7032,47.586,47.6613,212628.0
2021-06-30 15:30:00,56.95,57.06,56.89,56.95,673440.0,47.6697,47.7617,47.6194,47.6697,673440.0
2021-07-01 09:30:00,57.35,57.52,56.99,57.16,235907.0,48.0045,48.1468,47.7032,47.8454,235907.0
2021-07-01 10:00:00,57.16,57.5,57.12,57.3,205937.0,47.8454,48.13,47.812,47.9626,205937.0
2021-07-01 10:30:00,57.3,57.44,57.13,57.3,114115.0,47.9626,48.0798,47.8203,47.9626,114115.0
2021-07-01 11:00:00,57.3,57.58,57.3,57.58,143010.0,47.9626,48.197,47.9626,48.197,143010.0
2021-07-01 11:30:00,57.57,57.59,57.38,57.39,119402.0,48.1886,48.2054,48.0296,48.038,119402.0
2021-07-01 12:00:00,57.38,57.45,57.32,57.42,160035.0,48.0296,48.0882,47.9794,48.0631,160035.0
2021-07-01 12:30:00,57.41,57.53,57.41,57.5,117418.0,48.0547,48.1552,48.0547,48.13,117418.0
2021-07-01 13:00:00,57.49,57.59,57.48,57.52,74303.0,48.1217,48.2054,48.1133,48.1468,74303.0
2021-07-01 13:30:00,57.52,57.6,57.45,57.57,204068.0,48.1468,48.2137,48.0882,48.1886,204068.0
2021-07-01 14:00:00,57.56,57.57,57.41,57.55,100378.0,48.1803,48.1886,48.0547,48.1719,100378.0
2021-07-01 14:30:00,57.55,57.55,57.47,57.51,113854.0,48.1719,48.1719,48.1049,48.1384,113854.0
2021-07-01 15:00:00,57.52,57.54,57.46,57.5,131201.0,48.1468,48.1635,48.0966,48.13,131201.0
2021-07-01 15:30:00,57.51,57.59,57.41,57.58,586488.0,48.1384,48.2054,48.0547,48.197,586488.0
2021-07-02 09:30:00,57.61,57.61,57.32,57.36,273559.0,48.2221,48.2221,47.9794,48.0129,273559.0
2021-07-02 10:00:00,57.37,57.41,57.18,57.35,141423.0,48.0212,48.0547,47.8622,48.0045,141423.0
2021-07-02 10:30:00,57.37,57.51,57.34,57.4,135986.0,48.0212,48.1384,47.9961,48.0463,135986.0
2021-07-02 11:00:00,57.41,57.47,57.3,57.45,102541.0,48.0547,48.1049,47.9626,48.0882,102541.0
2021-07-02 11:30:00,57.45,57.46,57.23,57.39,111760.0,48.0882,48.0966,47.904,48.038,111760.0
2021-07-02 12:00:00,57.38,57.46,57.38,57.45,90972.0,48.0296,48.0966,48.0296,48.0882,90972.0
2021-07-02 12:30:00,57.44,57.67,57.43,57.6,113421.0,48.0798,48.2723,48.0715,48.2137,113421.0
2021-07-02 13:00:00,57.6,57.7,57.59,57.63,93777.0,48.2137,48.2975,48.2054,48.2389,93777.0
2021-07-02 13:30:00,57.64,57.64,57.53,57.56,96592.0,48.2472,48.2472,48.1552,48.1803,96592.0
2021-07-02 14:00:00,57.56,57.68,57.55,57.64,113149.0,48.1803,48.2807,48.1719,48.2472,113149.0
2021-07-02 14:30:00,57.63,57.64,57.54,57.55,100680.0,48.2389,48.2472,48.1635,48.1719,100680.0
2021-07-02 15:00:00,57.56,57.61,57.55,57.57,137910.0,48.1803,48.2221,48.1719,48.1886,137910.0
2021-07-02 15:30:00,57.57,57.64,57.5,57.57,616130.0,48.1886,48.2472,48.13,48.1886,616130.0
2021-07-06 09:30:00,57.1,57.33,56.42,56.48,366944.0,47.7952,47.9877,47.226,47.2763,366944.0
2021-07-06 10:00:00,56.47,56.48,55.89,56.03,341085.0,47.2679,47.2763,46.7824,46.8996,341085.0
2021-07-06 10:30:00,56.01,56.1,55.71,55.75,221544.0,46.8828,46.9582,46.6317,46.6652,221544.0
2021-07-06 11:00:00,55.74,55.81,55.64,55.78,270957.0,46.6568,46.7154,46.5731,46.6903,270957.0
2021-07-06 11:30:00,55.77,55.98,55.72,55.77,396021.0,46.682,46.8577,46.6401,46.682,396021.0
2021-07-06 12:00:00,55.78,55.96,55.71,55.76,226143.0,46.6903,46.841,46.6317,46.6736,226143.0
2021-07-06 12:30:00,55.75,55.76,55.62,55.75,123594.0,46.6652,46.6736,46.5564,46.6652,123594.0
2021-07-06 13:00:00,55.74,55.85,55.71,55.79,156865.0,46.6568,46.7489,46.6317,46.6987,156865.0
2021-07-06 13:30:00,55.79,55.9,55.77,55.88,132398.0,46.6987,46.7908,46.682,46.774,132398.0
2021-07-06 14:00:00,55.88,55.95,55.83,55.94,108785.0,46.774,46.8326,46.7322,46.8243,108785.0
2021-07-06 14:30:00,55.95,55.97,55.9,55.91,113460.0,46.8326,46.8494,46.7908,46.7991,113460.0
2021-07-06 15:00:00,55.91,56.01,55.9,56.0,147955.0,46.7991,46.8828,46.7908,46.8745,147955.0
2021-07-06 15:30:00,56.0,56.08,55.94,56.01,628126.0,46.8745,46.9414,46.8243,46.8828,628126.0
2021-07-07 09:30:00,55.67,56.48,55.46,56.17,460473.0,46.5983,47.2763,46.4225,47.0168,460473.0
2021-07-07 10:00:00,56.17,56.24,55.87,55.89,277460.0,47.0168,47.0754,46.7657,46.7824,277460.0
2021-07-07 10:30:00,55.9,56.04,55.71,55.8,354139.0,46.7908,46.908,46.6317,46.7071,354139.0
2021-07-07 11:00:00,55.79,56.32,55.75,56.26,369407.0,46.6987,47.1423,46.6652,47.0921,369407.0
2021-07-07 11:30:00,56.26,56.43,55.95,56.01,275930.0,47.0921,47.2344,46.8326,46.8828,275930.0
2021-07-07 12:00:00,56.01,56.24,55.99,56.18,125404.0,46.8828,47.0754,46.8661,47.0251,125404.0
2021-07-07 12:30:00,56.17,56.25,56.01,56.13,159664.0,47.0168,47.0837,46.8828,46.9833,159664.0
2021-07-07 13:00:00,56.13,56.2,56.02,56.04,166905.0,46.9833,47.0419,46.8912,46.908,166905.0
2021-07-07 13:30:00,56.03,56.16,55.98,56.0,142606.0,46.8996,47.0084,46.8577,46.8745,142606.0
2021-07-07 14:00:00,56.0,56.16,56.0,56.02,170374.0,46.8745,47.0084,46.8745,46.8912,170374.0
2021-07-07 14:30:00,56.01,56.05,55.9,56.0,179598.0,46.8828,46.9163,46.7908,46.8745,179598.0
2021-07-07 15:00:00,55.99,56.1,55.99,56.06,191697.0,46.8661,46.9582,46.8661,46.9247,191697.0
2021-07-07 15:30:00,56.05,56.07,55.89,56.01,593644.0,46.9163,46.9331,46.7824,46.8828,593644.0
2021-07-08 09:30:00,55.12,55.64,54.94,55.17,666787.0,46.1379,46.5731,45.9872,46.1797,666787.0
2021-07-08 10:00:00,55.17,55.17,54.78,55.08,411275.0,46.1797,46.1797,45.8533,46.1044,411275.0
2021-07-08 10:30:00,55.07,55.31,54.99,55.2,274703.0,46.096,46.2969,46.0291,46.2048,274703.0
2021-07-08 11:00:00,55.2,55.44,55.2,55.35,258292.0,46.2048,46.4057,46.2048,46.3304,258292.0
2021-07-08 11:30:00,55.35,55.59,55.33,55.5,309459.0,46.3304,46.5313,46.3137,46.456,309459.0
2021-07-08 12:00:00,55.5,55.62,55.38,55.42,178378.0,46.456,46.5564,46.3555,46.389,178378.0
2021-07-08 12:30:00,55.42,55.47,55.34,55.46,152944.0,46.389,46.4308,46.322,46.4225,152944.0
2021-07-08 13:00:00,55.45,55.47,55.04,55.15,191220.0,46.4141,46.4308,46.0709,46.163,191220.0
2021-07-08 13:30:00,55.15,55.15,54.98,55.01,198517.0,46.163,46.163,46.0207,46.0458,198517.0
2021-07-08 14:00:00,55.02,55.04,54.79,54.8,250267.0,46.0542,46.0709,45.8617,45.87,250267.0
2021-07-08 14:30:00,54.79,54.87,54.71,54.82,277482.0,45.8617,45.9286,45.7947,45.8868,277482.0
2021-07-08 15:00:00,54.82,54.97,54.8,54.87,250760.0,45.8868,46.0123,45.87,45.9286,250760.0
2021-07-08 15:30:00,54.87,55.07,54.67,55.07,1074853.0,45.9286,46.096,45.7612,46.096,1074853.0
2021-07-09 09:30:00,56.08,56.58,55.85,56.43,459796.0,46.9414,47.36,46.7489,47.2344,459796.0
2021-07-09 10:00:00,56.41,56.89,56.41,56.81,266397.0,47.2177,47.6194,47.2177,47.5525,266397.0
2021-07-09 10:30:00,56.8,56.89,56.44,56.49,207284.0,47.5441,47.6194,47.2428,47.2846,207284.0
2021-07-09 11:00:00,56.5,56.67,56.48,56.53,343802.0,47.293,47.4353,47.2763,47.3181,343802.0
2021-07-09 11:30:00,56.54,56.69,56.49,56.54,159175.0,47.3265,47.452,47.2846,47.3265,159175.0
2021-07-09 12:00:00,56.53,56.63,56.49,56.51,147903.0,47.3181,47.4018,47.2846,47.3014,147903.0
2021-07-09 12:30:00,56.51,56.66,56.46,56.62,116366.0,47.3014,47.4269,47.2595,47.3934,116366.0
2021-07-09 13:00:00,56.62,56.72,56.57,56.69,98125.0,47.3934,47.4771,47.3516,47.452,98125.0
2021-07-09 13:30:00,56.7,56.8,56.63,56.75,119314.0,47.4604,47.5441,47.4018,47.5023,119314.0
2021-07-09 14:00:00,56.76,56.99,56.74,56.94,146487.0,47.5106,47.7032,47.4939,47.6613,146487.0
2021-07-09 14:30:00,56.94,56.98,56.88,56.96,160133.0,47.6613,47.6948,47.6111,47.678,160133.0
2021-07-09 15:00:00,56.97,57.01,56.92,56.98,148291.0,47.6864,47.7199,47.6446,47.6948,148291.0
2021-07-09 15:30:00,56.98,57.04,56.87,56.96,712213.0,47.6948,47.745,47.6027,47.678,712213.0
2021-07-12 09:30:00,56.46,56.93,56.0,56.93,297667.0,47.2595,47.6529,46.8745,47.6529,297667.0
2021-07-12 10:00:00,56.94,57.24,56.94,57.18,238195.0,47.6613,47.9124,47.6613,47.8622,238195.0
2021-07-12 10:30:00,57.19,57.29,57.06,57.13,244942.0,47.8706,47.9543,47.7617,47.8203,244942.0
2021-07-12 11:00:00,57.13,57.22,56.97,57.19,217315.0,47.8203,47.8957,47.6864,47.8706,217315.0
2021-07-12 11:30:00,57.18,57.37,57.07,57.37,193331.0,47.8622,48.0212,47.7701,48.0212,193331.0
2021-07-12 12:00:00,57.37,57.53,57.31,57.39,223826.0,48.0212,48.1552,47.971,48.038,223826.0
2021-07-12 12:30:00,57.38,57.56,57.34,57.52,222900.0,48.0296,48.1803,47.9961,48.1468,222900.0
2021-07-12 13:00:00,57.51,57.75,57.51,57.72,250726.0,48.1384,48.3393,48.1384,48.3142,250726.0
2021-07-12 13:30:00,57.72,57.73,57.59,57.61,294319.0,48.3142,48.3226,48.2054,48.2221,294319.0
2021-07-12 14:00:00,57.61,57.64,57.48,57.62,263105.0,48.2221,48.2472,48.1133,48.2305,263105.0
2021-07-12 14:30:00,57.61,57.68,57.57,57.62,173800.0,48.2221,48.2807,48.1886,48.2305,173800.0
2021-07-12 15:00:00,57.62,57.68,57.58,57.68,249545.0,48.2305,48.2807,48.197,48.2807,249545.0
2021-07-12 15:30:00,57.68,57.71,57.5,57.58,885562.0,48.2807,48.3058,48.13,48.197,885562.0
2021-07-13 09:30:00,57.4,57.59,56.97,57.0,452279.0,48.0463,48.2054,47.6864,47.7115,452279.0
2021-07-13 10:00:00,56.99,57.02,56.67,56.69,186138.0,47.7032,47.7283,47.4353,47.452,186138.0
2021-07-13 10:30:00,56.7,56.78,56.54,56.67,195220.0,47.4604,47.5274,47.3265,47.4353,195220.0
2021-07-13 11:00:00,56.67,56.73,56.58,56.66,178090.0,47.4353,47.4855,47.36,47.4269,178090.0
2021-07-13 11:30:00,56.66,56.72,56.54,56.7,158143.0,47.4269,47.4771,47.3265,47.4604,158143.0
2021-07-13 12:00:00,56.7,56.84,56.64,56.73,107402.0,47.4604,47.5776,47.4102,47.4855,107402.0
2021-07-13 12:30:00,56.74,56.77,56.61,56.66,113258.0,47.4939,47.519,47.3851,47.4269,113258.0
2021-07-13 13:00:00,56.66,57.01,56.66,56.98,162032.0,47.4269,47.7199,47.4269,47.6948,162032.0
2021-07-13 13:30:00,56.98,57.15,56.89,57.13,119261.0,47.6948,47.8371,47.6194,47.8203,119261.0
2021-07-13 14:00:00,57.12,57.17,56.97,57.0,239625.0,47.812,47.8538,47.6864,47.7115,239625.0
2021-07-13 14:30:00,56.99,57.07,56.95,56.97,164643.0,47.7032,47.7701,47.6697,47.6864,164643.0
2021-07-13 15:00:00,56.96,57.07,56.93,56.99,198772.0,47.678,47.7701,47.6529,47.7032,198772.0
2021-07-13 15:30:00,56.98,57.04,56.9,56.92,703098.0,47.6948,47.745,47.6278,47.6446,703098.0
2021-07-14 09:30:00,57.0,57.43,56.77,56.8,434547.0,47.7115,48.0715,47.519,47.5441,434547.0
2021-07-14 10:00:00,56.81,56.84,56.53,56.53,291512.0,47.5525,47.5776,47.3181,47.3181,291512.0
2021-07-14 10:30:00,56.54,56.66,56.42,56.44,381375.0,47.3265,47.4269,47.226,47.2428,381375.0
2021-07-14 11:00:00,56.45,56.5,56.24,56.42,292320.0,47.2511,47.293,47.0754,47.226,292320.0
2021-07-14 11:30:00,56.43,56.54,56.23,56.43,255881.0,47.2344,47.3265,47.067,47.2344,255881.0
2021-07-14 12:00:00,56.42,56.7,56.42,56.63,209500.0,47.226,47.4604,47.226,47.4018,209500.0
2021-07-14 12:30:00,56.63,56.76,56.53,56.73,276803.0,47.4018,47.5106,47.3181,47.4855,276803.0
2021-07-14 13:00:00,56.73,56.73,56.52,56.71,199924.0,47.4855,47.4855,47.3097,47.4688,199924.0
2021-07-14 13:30:00,56.71,56.9,56.7,56.87,163337.0,47.4688,47.6278,47.4604,47.6027,163337.0
2021-07-14 14:00:00,56.87,56.92,56.74,56.79,189600.0,47.6027,47.6446,47.4939,47.5357,189600.0
2021-07-14 14:30:00,56.79,56.94,56.74,56.88,238562.0,47.5357,47.6613,47.4939,47.6111,238562.0
2021-07-14 15:00:00,56.88,57.07,56.87,56.98,216311.0,47.6111,47.7701,47.6027,47.6948,216311.0
2021-07-14 15:30:00,56.97,57.19,56.84,56.99,1247611.0,47.6864,47.8706,47.5776,47.7032,1247611.0
2021-07-15 09:30:00,56.63,58.25,56.37,58.09,1548095.0,47.4018,48.7578,47.1842,48.6239,1548095.0
2021-07-15 10:00:00,58.08,58.87,57.97,58.8,1036919.0,48.6155,49.2768,48.5235,49.2182,1036919.0
2021-07-15 10:30:00,58.79,59.34,58.75,59.17,657364.0,49.2098,49.6702,49.1763,49.5279,657364.0
2021-07-15 11:00:00,59.17,59.46,59.1,59.24,520198.0,49.5279,49.7707,49.4693,49.5865,520198.0
2021-07-15 11:30:00,59.25,59.52,59.21,59.45,356205.0,49.5949,49.8209,49.5614,49.7623,356205.0
2021-07-15 12:00:00,59.46,59.73,59.36,59.49,625665.0,49.7707,49.9967,49.6869,49.7958,625665.0
2021-07-15 12:30:00,59.49,59.53,59.01,59.02,413635.0,49.7958,49.8292,49.394,49.4024,413635.0
2021-07-15 13:00:00,59.01,59.08,58.56,58.77,529639.0,49.394,49.4526,49.0173,49.1931,529639.0
2021-07-15 13:30:00,58.78,58.86,58.39,58.4,326275.0,49.2015,49.2684,48.875,48.8834,326275.0
2021-07-15 14:00:00,58.4,58.76,58.4,58.74,265568.0,48.8834,49.1847,48.8834,49.168,265568.0
2021-07-15 14:30:00,58.74,58.74,58.48,58.57,236321.0,49.168,49.168,48.9503,49.0257,236321.0
2021-07-15 15:00:00,58.56,58.65,58.52,58.63,288286.0,49.0173,49.0926,48.9838,49.0759,288286.0
2021-07-15 15:30:00,58.62,58.88,58.45,58.82,1361590.0,49.0675,49.2852,48.9252,49.2349,1361590.0
2021-07-16 09:30:00,58.95,59.02,58.45,58.57,669227.0,49.3438,49.4024,48.9252,49.0257,669227.0
2021-07-16 10:00:00,58.58,58.6,58.04,58.11,451812.0,49.0341,49.0508,48.582,48.6406,451812.0
2021-07-16 10:30:00,58.1,58.15,57.68,58.13,445559.0,48.6323,48.6741,48.2807,48.6574,445559.0
2021-07-16 11:00:00,58.12,58.2,57.95,58.05,276063.0,48.649,48.716,48.5067,48.5904,276063.0
2021-07-16 11:30:00,58.05,58.3,58.04,58.22,245780.0,48.5904,48.7997,48.582,48.7327,245780.0
2021-07-16 12:00:00,58.22,58.22,57.72,57.72,160348.0,48.7327,48.7327,48.3142,48.3142,160348.0
2021-07-16 12:30:00,57.72,57.83,57.61,57.83,199883.0,48.3142,48.4063,48.2221,48.4063,199883.0
2021-07-16 13:00:00,57.82,57.83,57.59,57.62,209146.0,48.3979,48.4063,48.2054,48.2305,209146.0
2021-07-16 13:30:00,57.61,57.7,57.48,57.52,233995.0,48.2221,48.2975,48.1133,48.1468,233995.0
2021-07-16 14:00:00,57.52,57.53,57.33,57.33,204214.0,48.1468,48.1552,47.9877,47.9877,204214.0
2021-07-16 14:30:00,57.33,57.39,57.2,57.32,180169.0,47.9877,48.038,47.8789,47.9794,180169.0
2021-07-16 15:00:00,57.32,57.35,57.15,57.27,262443.0,47.9794,48.0045,47.8371,47.9375,262443.0
2021-07-16 15:30:00,57.26,57.27,57.05,57.18,798822.0,47.9292,47.9375,47.7534,47.8622,798822.0
2021-07-19 09:30:00,55.86,56.33,55.24,55.42,548315.0,46.7573,47.1507,46.2383,46.389,548315.0
2021-07-19 10:00:00,55.43,55.59,55.07,55.45,387477.0,46.3974,46.5313,46.096,46.4141,387477.0
2021-07-19 10:30:00,55.45,55.72,55.01,55.02,388594.0,46.4141,46.6401,46.0458,46.0542,388594.0
2021-07-19 11:00:00,55.03,55.16,54.88,54.94,389595.0,46.0625,46.1714,45.937,45.9872,389595.0
2021-07-19 11:30:00,54.93,55.16,54.84,55.15,358555.0,45.9788,46.1714,45.9035,46.163,358555.0
2021-07-19 12:00:00,55.15,55.17,54.84,54.85,374625.0,46.163,46.1797,45.9035,45.9119,374625.0
2021-07-19 12:30:00,54.85,54.94,54.74,54.87,265805.0,45.9119,45.9872,45.8198,45.9286,265805.0
2021-07-19 13:00:00,54.86,55.08,54.76,54.85,302380.0,45.9202,46.1044,45.8365,45.9119,302380.0
2021-07-19 13:30:00,54.85,54.89,54.61,54.66,271438.0,45.9119,45.9454,45.711,45.7528,271438.0
2021-07-19 14:00:00,54.66,54.89,54.58,54.77,314557.0,45.7528,45.9454,45.6859,45.8449,314557.0
2021-07-19 14:30:00,54.78,54.82,54.58,54.6,324174.0,45.8533,45.8868,45.6859,45.7026,324174.0
2021-07-19 15:00:00,54.61,54.61,54.41,54.46,512831.0,45.711,45.711,45.5436,45.5854,512831.0
2021-07-19 15:30:00,54.47,54.57,54.2,54.51,1699779.0,45.5938,45.6775,45.3678,45.6273,1699779.0
2021-07-20 09:30:00,54.6,55.46,54.31,55.37,553242.0,45.7026,46.4225,45.4599,46.3471,553242.0
2021-07-20 10:00:00,55.38,56.08,55.34,56.08,334526.0,46.3555,46.9414,46.322,46.9414,334526.0
2021-07-20 10:30:00,56.08,56.25,55.79,56.25,283329.0,46.9414,47.0837,46.6987,47.0837,283329.0
2021-07-20 11:00:00,56.26,56.32,55.98,55.99,259451.0,47.0921,47.1423,46.8577,46.8661,259451.0
2021-07-20 11:30:00,55.99,56.46,55.91,56.44,388588.0,46.8661,47.2595,46.7991,47.2428,388588.0
2021-07-20 12:00:00,56.45,56.66,56.26,56.64,289989.0,47.2511,47.4269,47.0921,47.4102,289989.0
2021-07-20 12:30:00,56.63,56.79,56.55,56.65,271454.0,47.4018,47.5357,47.3349,47.4186,271454.0
2021-07-20 13:00:00,56.66,56.68,56.32,56.36,334104.0,47.4269,47.4437,47.1423,47.1758,334104.0
2021-07-20 13:30:00,56.36,56.42,56.19,56.3,210215.0,47.1758,47.226,47.0335,47.1256,210215.0
2021-07-20 14:00:00,56.3,56.33,56.1,56.11,263079.0,47.1256,47.1507,46.9582,46.9666,263079.0
2021-07-20 14:30:00,56.11,56.25,56.03,56.04,231371.0,46.9666,47.0837,46.8996,46.908,231371.0
2021-07-20 15:00:00,56.06,56.33,56.0,56.21,263030.0,46.9247,47.1507,46.8745,47.0503,263030.0
2021-07-20 15:30:00,56.2,56.3,55.99,56.1,839874.0,47.0419,47.1256,46.8661,46.9582,839874.0
2021-07-21 09:30:00,56.57,57.22,56.49,57.2,507715.0,47.3516,47.8957,47.2846,47.8789,507715.0
2021-07-21 10:00:00,57.21,57.51,57.14,57.14,512197.0,47.8873,48.1384,47.8287,47.8287,512197.0
2021-07-21 10:30:00,57.13,57.16,56.86,56.91,267525.0,47.8203,47.8454,47.5943,47.6362,267525.0
2021-07-21 11:00:00,56.91,57.06,56.84,56.85,200798.0,47.6362,47.7617,47.5776,47.586,200798.0
2021-07-21 11:30:00,56.85,57.36,56.83,57.18,223803.0,47.586,48.0129,47.5692,47.8622,223803.0
2021-07-21 12:00:00,57.21,57.26,57.12,57.14,158928.0,47.8873,47.9292,47.812,47.8287,158928.0
2021-07-21 12:30:00,57.12,57.36,57.09,57.27,117892.0,47.812,48.0129,47.7869,47.9375,117892.0
2021-07-21 13:00:00,57.28,57.44,57.24,57.37,173491.0,47.9459,48.0798,47.9124,48.0212,173491.0
2021-07-21 13:30:00,57.37,57.47,57.29,57.35,213774.0,48.0212,48.1049,47.9543,48.0045,213774.0
2021-07-21 14:00:00,57.35,57.37,57.16,57.23,129943.0,48.0045,48.0212,47.8454,47.904,129943.0
2021-07-21 14:30:00,57.23,57.3,57.13,57.18,183524.0,47.904,47.9626,47.8203,47.8622,183524.0
2021-07-21 15:00:00,57.18,57.25,57.15,57.2,254927.0,47.8622,47.9208,47.8371,47.8789,254927.0
2021-07-21 15:30:00,57.2,57.25,57.12,57.2,773609.0,47.8789,47.9208,47.812,47.8789,773609.0
2021-07-22 09:30:00,57.19,57.24,56.35,56.48,377711.0,47.8706,47.9124,47.1674,47.2763,377711.0
2021-07-22 10:00:00,56.49,56.57,56.06,56.09,279978.0,47.2846,47.3516,46.9247,46.9498,279978.0
2021-07-22 10:30:00,56.07,56.17,55.94,56.05,237564.0,46.9331,47.0168,46.8243,46.9163,237564.0
2021-07-22 11:00:00,56.05,56.1,55.88,55.97,161826.0,46.9163,46.9582,46.774,46.8494,161826.0
2021-07-22 11:30:00,55.98,56.03,55.7,55.73,165941.0,46.8577,46.8996,46.6234,46.6485,165941.0
2021-07-22 12:00:00,55.73,55.8,55.64,55.76,384311.0,46.6485,46.7071,46.5731,46.6736,384311.0
2021-07-22 12:30:00,55.76,55.86,55.74,55.86,112887.0,46.6736,46.7573,46.6568,46.7573,112887.0
2021-07-22 13:00:00,55.86,56.0,55.83,55.88,115587.0,46.7573,46.8745,46.7322,46.774,115587.0
2021-07-22 13:30:00,55.89,56.04,55.85,56.02,100073.0,46.7824,46.908,46.7489,46.8912,100073.0
2021-07-22 14:00:00,56.03,56.09,55.99,56.01,116335.0,46.8996,46.9498,46.8661,46.8828,116335.0
2021-07-22 14:30:00,56.0,56.02,55.92,56.02,128673.0,46.8745,46.8912,46.8075,46.8912,128673.0
2021-07-22 15:00:00,56.03,56.04,55.92,55.92,132218.0,46.8996,46.908,46.8075,46.8075,132218.0
2021-07-22 15:30:00,55.92,55.95,55.76,55.8,707869.0,46.8075,46.8326,46.6736,46.7071,707869.0
2021-07-23 09:30:00,56.3,56.71,55.97,55.98,279680.0,47.1256,47.4688,46.8494,46.8577,279680.0
2021-07-23 10:00:00,55.97,56.02,55.73,55.89,210729.0,46.8494,46.8912,46.6485,46.7824,210729.0
2021-07-23 10:30:00,55.88,56.1,55.72,55.99,168071.0,46.774,46.9582,46.6401,46.8661,168071.0
2021-07-23 11:00:00,55.99,56.12,55.81,55.89,145542.0,46.8661,46.9749,46.7154,46.7824,145542.0
2021-07-23 11:30:00,55.88,55.89,55.59,55.61,231421.0,46.774,46.7824,46.5313,46.548,231421.0
2021-07-23 12:00:00,55.59,55.83,55.58,55.72,124666.0,46.5313,46.7322,46.5229,46.6401,124666.0
2021-07-23 12:30:00,55.72,55.75,55.59,55.68,118838.0,46.6401,46.6652,46.5313,46.6066,118838.0
2021-07-23 13:00:00,55.67,55.77,55.62,55.66,137777.0,46.5983,46.682,46.5564,46.5899,137777.0
2021-07-23 13:30:00,55.66,55.89,55.63,55.82,155908.0,46.5899,46.7824,46.5648,46.7238,155908.0
2021-07-23 14:00:00,55.81,55.82,55.6,55.66,118037.0,46.7154,46.7238,46.5397,46.5899,118037.0
2021-07-23 14:30:00,55.65,55.71,55.6,55.71,114627.0,46.5815,46.6317,46.5397,46.6317,114627.0
2021-07-23 15:00:00,55.71,55.73,55.54,55.59,165033.0,46.6317,46.6485,46.4894,46.5313,165033.0
2021-07-23 15:30:00,55.59,55.79,55.58,55.72,534099.0,46.5313,46.6987,46.5229,46.6401,534099.0
2021-07-26 09:30:00,55.69,56.36,55.52,56.21,389415.0,46.615,47.1758,46.4727,47.0503,389415.0
2021-07-26 10:00:00,56.2,56.41,56.13,56.19,204185.0,47.0419,47.2177,46.9833,47.0335,204185.0
2021-07-26 10:30:00,56.19,56.25,55.93,56.17,238215.0,47.0335,47.0837,46.8159,47.0168,238215.0
2021-07-26 11:00:00,56.17,56.34,56.02,56.25,147811.0,47.0168,47.1591,46.8912,47.0837,147811.0
2021-07-26 11:30:00,56.25,56.27,56.02,56.06,122009.0,47.0837,47.1005,46.8912,46.9247,122009.0
2021-07-26 12:00:00,56.05,56.08,55.93,56.05,114270.0,46.9163,46.9414,46.8159,46.9163,114270.0
2021-07-26 12:30:00,56.05,56.16,56.0,56.04,181120.0,46.9163,47.0084,46.8745,46.908,181120.0
2021-07-26 13:00:00,56.05,56.07,55.97,55.98,150113.0,46.9163,46.9331,46.8494,46.8577,150113.0
2021-07-26 13:30:00,55.98,56.01,55.86,55.93,146641.0,46.8577,46.8828,46.7573,46.8159,146641.0
2021-07-26 14:00:00,55.92,56.05,55.89,56.04,190619.0,46.8075,46.9163,46.7824,46.908,190619.0
2021-07-26 14:30:00,56.04,56.04,55.88,55.89,116554.0,46.908,46.908,46.774,46.7824,116554.0
2021-07-26 15:00:00,55.89,56.08,55.88,56.05,96018.0,46.7824,46.9414,46.774,46.9163,96018.0
2021-07-26 15:30:00,56.07,56.19,56.01,56.17,482651.0,46.9331,47.0335,46.8828,47.0168,482651.0
2021-07-27 09:30:00,55.5,55.73,55.1,55.57,453174.0,46.456,46.6485,46.1211,46.5145,453174.0
2021-07-27 10:00:00,55.57,56.14,55.53,56.1,296793.0,46.5145,46.9917,46.4811,46.9582,296793.0
2021-07-27 10:30:00,56.08,56.35,55.94,56.28,255461.0,46.9414,47.1674,46.8243,47.1089,255461.0
2021-07-27 11:00:00,56.27,56.36,56.06,56.17,216982.0,47.1005,47.1758,46.9247,47.0168,216982.0
2021-07-27 11:30:00,56.16,56.18,55.99,56.17,221938.0,47.0084,47.0251,46.8661,47.0168,221938.0
2021-07-27 12:00:00,56.18,56.18,55.79,55.89,149275.0,47.0251,47.0251,46.6987,46.7824,149275.0
2021-07-27 12:30:00,55.89,55.89,55.74,55.85,118394.0,46.7824,46.7824,46.6568,46.7489,118394.0
2021-07-27 13:00:00,55.84,56.01,55.83,55.84,118649.0,46.7406,46.8828,46.7322,46.7406,118649.0
2021-07-27 13:30:00,55.84,56.05,55.81,55.89,118438.0,46.7406,46.9163,46.7154,46.7824,118438.0
2021-07-27 14:00:00,55.89,56.05,55.82,56.01,141010.0,46.7824,46.9163,46.7238,46.8828,141010.0
2021-07-27 14:30:00,56.0,56.01,55.86,55.86,105437.0,46.8745,46.8828,46.7573,46.7573,105437.0
2021-07-27 15:00:00,55.86,56.0,55.85,55.96,135297.0,46.7573,46.8745,46.7489,46.841,135297.0
2021-07-27 15:30:00,55.95,56.15,55.86,56.15,621766.0,46.8326,47.0,46.7573,47.0,621766.0
2021-07-28 09:30:00,56.5,56.55,55.9,55.93,380517.0,47.293,47.3349,46.7908,46.8159,380517.0
2021-07-28 10:00:00,55.93,55.95,55.47,55.6,197350.0,46.8159,46.8326,46.4308,46.5397,197350.0
2021-07-28 10:30:00,55.6,55.91,55.52,55.87,210702.0,46.5397,46.7991,46.4727,46.7657,210702.0
2021-07-28 11:00:00,55.86,55.96,55.75,55.92,172230.0,46.7573,46.841,46.6652,46.8075,172230.0
2021-07-28 11:30:00,55.93,56.18,55.86,56.12,168829.0,46.8159,47.0251,46.7573,46.9749,168829.0
2021-07-28 12:00:00,56.12,56.12,55.87,55.87,112940.0,46.9749,46.9749,46.7657,46.7657,112940.0
2021-07-28 12:30:00,55.87,56.03,55.86,55.99,93294.0,46.7657,46.8996,46.7573,46.8661,93294.0
2021-07-28 13:00:00,55.98,56.16,55.93,56.09,119247.0,46.8577,47.0084,46.8159,46.9498,119247.0
2021-07-28 13:30:00,56.09,56.15,55.94,55.94,104823.0,46.9498,47.0,46.8243,46.8243,104823.0
2021-07-28 14:00:00,55.96,56.32,55.92,56.15,246812.0,46.841,47.1423,46.8075,47.0,246812.0
2021-07-28 14:30:00,56.15,56.5,56.11,56.44,264459.0,47.0,47.293,46.9666,47.2428,264459.0
2021-07-28 15:00:00,56.45,56.62,56.22,56.32,245497.0,47.2511,47.3934,47.0586,47.1423,245497.0
2021-07-28 15:30:00,56.32,56.41,55.99,56.04,540886.0,47.1423,47.2177,46.8661,46.908,540886.0
2021-07-29 09:30:00,56.56,56.78,55.82,56.16,580337.0,47.3432,47.5274,46.7238,47.0084,580337.0
2021-07-29 10:00:00,56.17,56.53,56.05,56.39,909847.0,47.0168,47.3181,46.9163,47.2009,909847.0
2021-07-29 10:30:00,56.36,56.59,56.34,56.58,348334.0,47.1758,47.3683,47.1591,47.36,348334.0
2021-07-29 11:00:00,56.58,56.73,56.47,56.48,371926.0,47.36,47.4855,47.2679,47.2763,371926.0
2021-07-29 11:30:00,56.47,56.79,56.47,56.64,356304.0,47.2679,47.5357,47.2679,47.4102,356304.0
2021-07-29 12:00:00,56.64,56.79,56.53,56.75,344934.0,47.4102,47.5357,47.3181,47.5023,344934.0
2021-07-29 12:30:00,56.75,56.76,56.54,56.59,365743.0,47.5023,47.5106,47.3265,47.3683,365743.0
2021-07-29 13:00:00,56.59,56.74,56.54,56.61,347076.0,47.3683,47.4939,47.3265,47.3851,347076.0
2021-07-29 13:30:00,56.61,56.61,56.45,56.52,337217.0,47.3851,47.3851,47.2511,47.3097,337217.0
2021-07-29 14:00:00,56.52,56.56,56.39,56.41,340023.0,47.3097,47.3432,47.2009,47.2177,340023.0
2021-07-29 14:30:00,56.41,56.49,56.33,56.48,319034.0,47.2177,47.2846,47.1507,47.2763,319034.0
2021-07-29 15:00:00,56.47,56.59,56.4,56.57,498220.0,47.2679,47.3683,47.2093,47.3516,498220.0
2021-07-29 15:30:00,56.57,56.58,56.28,56.44,867282.0,47.3516,47.36,47.1089,47.2428,867282.0
2021-07-30 09:30:00,56.09,56.53,56.0,56.28,402111.0,46.9498,47.3181,46.8745,47.1089,402111.0
2021-07-30 10:00:00,56.26,56.56,56.05,56.05,313787.0,47.0921,47.3432,46.9163,46.9163,313787.0
2021-07-30 10:30:00,56.05,56.15,55.83,55.84,280398.0,46.9163,47.0,46.7322,46.7406,280398.0
2021-07-30 11:00:00,55.84,56.09,55.83,55.83,252802.0,46.7406,46.9498,46.7322,46.7322,252802.0
2021-07-30 11:30:00,55.82,55.86,55.56,55.66,313413.0,46.7238,46.7573,46.5062,46.5899,313413.0
2021-07-30 12:00:00,55.65,55.65,55.45,55.54,433996.0,46.5815,46.5815,46.4141,46.4894,433996.0
2021-07-30 12:30:00,55.54,55.62,55.28,55.3,333782.0,46.4894,46.5564,46.2718,46.2885,333782.0
2021-07-30 13:00:00,55.3,55.44,55.19,55.41,230838.0,46.2885,46.4057,46.1965,46.3806,230838.0
2021-07-30 13:30:00,55.4,55.56,55.37,55.55,285408.0,46.3723,46.5062,46.3471,46.4978,285408.0
2021-07-30 14:00:00,55.56,55.57,55.16,55.16,514534.0,46.5062,46.5145,46.1714,46.1714,514534.0
2021-07-30 14:30:00,55.16,55.36,55.12,55.35,355721.0,46.1714,46.3388,46.1379,46.3304,355721.0
2021-07-30 15:00:00,55.35,55.5,55.28,55.44,325061.0,46.3304,46.456,46.2718,46.4057,325061.0
2021-07-30 15:30:00,55.43,55.58,55.4,55.53,740126.0,46.3974,46.5229,46.3723,46.4811,740126.0
2021-08-02 09:30:00,55.87,56.82,55.81,56.48,562648.0,46.7657,47.5609,46.7154,47.2763,562648.0
2021-08-02 10:00:00,56.48,56.57,56.19,56.2,285179.0,47.2763,47.3516,47.0335,47.0419,285179.0
2021-08-02 10:30:00,56.21,56.41,55.91,55.92,208109.0,47.0503,47.2177,46.7991,46.8075,208109.0
2021-08-02 11:00:00,55.93,56.07,55.75,55.77,238489.0,46.8159,46.9331,46.6652,46.682,238489.0
2021-08-02 11:30:00,55.8,55.87,55.49,55.52,204018.0,46.7071,46.7657,46.4476,46.4727,204018.0
2021-08-02 12:00:00,55.51,55.52,55.21,55.42,280643.0,46.4643,46.4727,46.2132,46.389,280643.0
2021-08-02 12:30:00,55.42,55.58,55.41,55.53,113701.0,46.389,46.5229,46.3806,46.4811,113701.0
2021-08-02 13:00:00,55.56,55.6,55.43,55.55,100527.0,46.5062,46.5397,46.3974,46.4978,100527.0
2021-08-02 13:30:00,55.55,55.56,55.44,55.52,93695.0,46.4978,46.5062,46.4057,46.4727,93695.0
2021-08-02 14:00:00,55.52,55.69,55.45,55.58,130332.0,46.4727,46.615,46.4141,46.5229,130332.0
2021-08-02 14:30:00,55.57,55.6,55.44,55.47,148478.0,46.5145,46.5397,46.4057,46.4308,148478.0
2021-08-02 15:00:00,55.47,55.49,55.31,55.41,240691.0,46.4308,46.4476,46.2969,46.3806,240691.0
2021-08-02 15:30:00,55.41,55.44,55.11,55.13,880404.0,46.3806,46.4057,46.1295,46.1462,880404.0
2021-08-03 09:30:00,55.53,55.65,54.34,54.57,362121.0,46.4811,46.5815,45.485,45.6775,362121.0
2021-08-03 10:00:00,54.59,55.1,54.54,55.05,240692.0,45.6942,46.1211,45.6524,46.0793,240692.0
2021-08-03 10:30:00,55.04,55.29,54.87,55.09,211264.0,46.0709,46.2802,45.9286,46.1128,211264.0
2021-08-03 11:00:00,55.08,55.5,55.03,55.47,197500.0,46.1044,46.456,46.0625,46.4308,197500.0
2021-08-03 11:30:00,55.47,55.65,55.45,55.52,226875.0,46.4308,46.5815,46.4141,46.4727,226875.0
2021-08-03 12:00:00,55.52,55.58,55.44,55.55,151266.0,46.4727,46.5229,46.4057,46.4978,151266.0
2021-08-03 12:30:00,55.54,55.72,55.46,55.62,137593.0,46.4894,46.6401,46.4225,46.5564,137593.0
2021-08-03 13:00:00,55.62,55.84,55.6,55.77,227901.0,46.5564,46.7406,46.5397,46.682,227901.0
2021-08-03 13:30:00,55.76,55.86,55.64,55.85,159238.0,46.6736,46.7573,46.5731,46.7489,159238.0
2021-08-03 14:00:00,55.85,55.87,55.74,55.81,234687.0,46.7489,46.7657,46.6568,46.7154,234687.0
2021-08-03 14:30:00,55.81,55.91,55.76,55.82,155317.0,46.7154,46.7991,46.6736,46.7238,155317.0
2021-08-03 15:00:00,55.82,55.99,55.81,55.99,209165.0,46.7238,46.8661,46.7154,46.8661,209165.0
2021-08-03 15:30:00,55.98,56.02,55.83,55.9,739254.0,46.8577,46.8912,46.7322,46.7908,739254.0
2021-08-04 09:30:00,55.34,55.43,54.88,55.12,354417.0,46.322,46.3974,45.937,46.1379,354417.0
2021-08-04 10:00:00,55.12,55.74,55.12,55.62,229579.0,46.1379,46.6568,46.1379,46.5564,229579.0
2021-08-04 10:30:00,55.59,55.68,55.31,55.51,271951.0,46.5313,46.6066,46.2969,46.4643,271951.0
2021-08-04 11:00:00,55.5,55.67,55.33,55.56,228490.0,46.456,46.5983,46.3137,46.5062,228490.0
2021-08-04 11:30:00,55.55,55.56,55.15,55.19,180172.0,46.4978,46.5062,46.163,46.1965,180172.0
2021-08-04 12:00:00,55.19,55.25,55.01,55.08,193746.0,46.1965,46.2467,46.0458,46.1044,193746.0
2021-08-04 12:30:00,55.07,55.29,55.04,55.23,140237.0,46.096,46.2802,46.0709,46.23,140237.0
2021-08-04 13:00:00,55.22,55.31,55.14,55.23,164091.0,46.2216,46.2969,46.1546,46.23,164091.0
2021-08-04 13:30:00,55.23,55.35,55.18,55.34,108867.0,46.23,46.3304,46.1881,46.322,108867.0
2021-08-04 14:00:00,55.35,55.42,55.26,55.3,103780.0,46.3304,46.389,46.2551,46.2885,103780.0
2021-08-04 14:30:00,55.3,55.37,55.26,55.37,138056.0,46.2885,46.3471,46.2551,46.3471,138056.0
2021-08-04 15:00:00,55.37,55.38,55.24,55.36,198390.0,46.3471,46.3555,46.2383,46.3388,198390.0
2021-08-04 15:30:00,55.36,55.38,55.05,55.06,521118.0,46.3388,46.3555,46.0793,46.0877,521118.0
2021-08-05 09:30:00,55.54,55.96,55.36,55.66,332352.0,46.4894,46.841,46.3388,46.5899,332352.0
2021-08-05 10:00:00,55.67,55.81,55.44,55.5,274149.0,46.5983,46.7154,46.4057,46.456,274149.0
2021-08-05 10:30:00,55.49,55.73,55.47,55.68,154850.0,46.4476,46.6485,46.4308,46.6066,154850.0
2021-08-05 11:00:00,55.69,55.77,55.62,55.74,211671.0,46.615,46.682,46.5564,46.6568,211671.0
2021-08-05 11:30:00,55.73,55.78,55.68,55.72,138382.0,46.6485,46.6903,46.6066,46.6401,138382.0
2021-08-05 12:00:00,55.72,55.76,55.61,55.63,121607.0,46.6401,46.6736,46.548,46.5648,121607.0
2021-08-05 12:30:00,55.62,55.64,55.49,55.53,107664.0,46.5564,46.5731,46.4476,46.4811,107664.0
2021-08-05 13:00:00,55.52,55.67,55.52,55.6,98750.0,46.4727,46.5983,46.4727,46.5397,98750.0
2021-08-05 13:30:00,55.61,55.63,55.47,55.47,149641.0,46.548,46.5648,46.4308,46.4308,149641.0
2021-08-05 14:00:00,55.48,55.51,55.39,55.44,128882.0,46.4392,46.4643,46.3639,46.4057,128882.0
2021-08-05 14:30:00,55.44,55.46,55.37,55.43,112267.0,46.4057,46.4225,46.3471,46.3974,112267.0
2021-08-05 15:00:00,55.43,55.64,55.42,55.6,174300.0,46.3974,46.5731,46.389,46.5397,174300.0
2021-08-05 15:30:00,55.6,55.82,55.57,55.81,578850.0,46.5397,46.7238,46.5145,46.7154,578850.0
2021-08-06 09:30:00,56.56,56.95,56.37,56.72,460189.0,47.3432,47.6697,47.1842,47.4771,460189.0
2021-08-06 10:00:00,56.73,56.95,56.56,56.87,227742.0,47.4855,47.6697,47.3432,47.6027,227742.0
2021-08-06 10:30:00,56.87,57.27,56.86,57.26,320159.0,47.6027,47.9375,47.5943,47.9292,320159.0
2021-08-06 11:00:00,57.25,57.5,57.19,57.34,263045.0,47.9208,48.13,47.8706,47.9961,263045.0
2021-08-06 11:30:00,57.34,57.38,57.23,57.3,173390.0,47.9961,48.0296,47.904,47.9626,173390.0
2021-08-06 12:00:00,57.3,57.39,57.2,57.21,269811.0,47.9626,48.038,47.8789,47.8873,269811.0
2021-08-06 12:30:00,57.2,57.28,57.15,57.22,203382.0,47.8789,47.9459,47.8371,47.8957,203382.0
2021-08-06 13:00:00,57.22,57.22,57.09,57.1,119841.0,47.8957,47.8957,47.7869,47.7952,119841.0
2021-08-06 13:30:00,57.1,57.24,57.08,57.23,172923.0,47.7952,47.9124,47.7785,47.904,172923.0
2021-08-06 14:00:00,57.23,57.25,57.06,57.17,163593.0,47.904,47.9208,47.7617,47.8538,163593.0
2021-08-06 14:30:00,57.17,57.2,57.01,57.03,187254.0,47.8538,47.8789,47.7199,47.7366,187254.0
2021-08-06 15:00:00,57.04,57.13,56.96,57.12,162498.0,47.745,47.8203,47.678,47.812,162498.0
2021-08-06 15:30:00,57.12,57.15,56.95,56.99,644974.0,47.812,47.8371,47.6697,47.7032,644974.0
2021-08-09 09:30:00,56.9,56.9,56.41,56.71,276919.0,47.6278,47.6278,47.2177,47.4688,276919.0
2021-08-09 10:00:00,56.72,56.9,56.56,56.73,169982.0,47.4771,47.6278,47.3432,47.4855,169982.0
2021-08-09 10:30:00,56.73,57.09,56.56,57.02,231877.0,47.4855,47.7869,47.3432,47.7283,231877.0
2021-08-09 11:00:00,57.01,57.16,56.9,57.04,157210.0,47.7199,47.8454,47.6278,47.745,157210.0
2021-08-09 11:30:00,57.04,57.15,57.01,57.11,137829.0,47.745,47.8371,47.7199,47.8036,137829.0
2021-08-09 12:00:00,57.11,57.25,57.05,57.21,118906.0,47.8036,47.9208,47.7534,47.8873,118906.0
2021-08-09 12:30:00,57.22,57.4,57.2,57.35,128300.0,47.8957,48.0463,47.8789,48.0045,128300.0
2021-08-09 13:00:00,57.35,57.55,57.34,57.5,192440.0,48.0045,48.1719,47.9961,48.13,192440.0
2021-08-09 13:30:00,57.49,57.52,57.4,57.46,178133.0,48.1217,48.1468,48.0463,48.0966,178133.0
2021-08-09 14:00:00,57.46,57.51,57.35,57.41,153607.0,48.0966,48.1384,48.0045,48.0547,153607.0
2021-08-09 14:30:00,57.42,57.49,57.32,57.35,193356.0,48.0631,48.1217,47.9794,48.0045,193356.0
2021-08-09 15:00:00,57.37,57.4,57.23,57.25,158930.0,48.0212,48.0463,47.904,47.9208,158930.0
2021-08-09 15:30:00,57.25,57.3,56.94,57.05,483254.0,47.9208,47.9626,47.6613,47.7534,483254.0
2021-08-10 09:30:00,56.89,57.18,56.84,57.04,262356.0,47.6194,47.8622,47.5776,47.745,262356.0
2021-08-10 10:00:00,57.04,57.64,56.92,57.63,247378.0,47.745,48.2472,47.6446,48.2389,247378.0
2021-08-10 10:30:00,57.64,57.78,57.52,57.67,245771.0,48.2472,48.3644,48.1468,48.2723,245771.0
2021-08-10 11:00:00,57.67,57.88,57.65,57.85,166109.0,48.2723,48.4481,48.2556,48.423,166109.0
2021-08-10 11:30:00,57.84,57.88,57.68,57.87,131662.0,48.4146,48.4481,48.2807,48.4398,131662.0
2021-08-10 12:00:00,57.88,57.88,57.55,57.63,179548.0,48.4481,48.4481,48.1719,48.2389,179548.0
2021-08-10 12:30:00,57.63,57.7,57.56,57.7,142350.0,48.2389,48.2975,48.1803,48.2975,142350.0
2021-08-10 13:00:00,57.69,57.7,57.62,57.69,113821.0,48.2891,48.2975,48.2305,48.2891,113821.0
2021-08-10 13:30:00,57.69,57.72,57.48,57.65,128346.0,48.2891,48.3142,48.1133,48.2556,128346.0
2021-08-10 14:00:00,57.66,57.75,57.6,57.65,195039.0,48.264,48.3393,48.2137,48.2556,195039.0
2021-08-10 14:30:00,57.66,57.68,57.56,57.59,145417.0,48.264,48.2807,48.1803,48.2054,145417.0
2021-08-10 15:00:00,57.59,57.66,57.53,57.6,158243.0,48.2054,48.264,48.1552,48.2137,158243.0
2021-08-10 15:30:00,57.61,57.69,57.53,57.68,611697.0,48.2221,48.2891,48.1552,48.2807,611697.0
2021-08-11 09:30:00,57.9,58.04,57.45,57.81,346406.0,48.4649,48.582,48.0882,48.3895,346406.0
2021-08-11 10:00:00,57.83,58.1,57.68,58.09,215772.0,48.4063,48.6323,48.2807,48.6239,215772.0
2021-08-11 10:30:00,58.08,58.43,58.01,58.38,259494.0,48.6155,48.9085,48.5569,48.8666,259494.0
2021-08-11 11:00:00,58.38,58.65,58.34,58.47,255188.0,48.8666,49.0926,48.8332,48.942,255188.0
2021-08-11 11:30:00,58.46,58.65,58.4,58.6,329584.0,48.9336,49.0926,48.8834,49.0508,329584.0
2021-08-11 12:00:00,58.6,58.7,58.56,58.61,204194.0,49.0508,49.1345,49.0173,49.0592,204194.0
2021-08-11 12:30:00,58.61,58.66,58.56,58.6,158743.0,49.0592,49.101,49.0173,49.0508,158743.0
2021-08-11 13:00:00,58.6,58.66,58.36,58.42,155995.0,49.0508,49.101,48.8499,48.9001,155995.0
2021-08-11 13:30:00,58.42,58.55,58.42,58.5,186390.0,48.9001,49.0089,48.9001,48.9671,186390.0
2021-08-11 14:00:00,58.5,58.58,58.44,58.56,195004.0,48.9671,49.0341,48.9169,49.0173,195004.0
2021-08-11 14:30:00,58.55,58.6,58.47,58.55,426815.0,49.0089,49.0508,48.942,49.0089,426815.0
2021-08-11 15:00:00,58.55,58.69,58.53,58.68,224431.0,49.0089,49.1261,48.9922,49.1178,224431.0
2021-08-11 15:30:00,58.68,58.83,58.62,58.79,1121480.0,49.1178,49.2433,49.0675,49.2098,1121480.0
2021-08-12 09:30:00,58.73,59.0,58.46,58.68,393728.0,49.1596,49.3856,48.9336,49.1178,393728.0
2021-08-12 10:00:00,58.69,58.75,58.37,58.41,112284.0,49.1261,49.1763,48.8583,48.8918,112284.0
2021-08-12 10:30:00,58.41,58.51,58.26,58.39,135815.0,48.8918,48.9755,48.7662,48.875,135815.0
2021-08-12 11:00:00,58.39,58.57,58.29,58.55,116120.0,48.875,49.0257,48.7913,49.0089,116120.0
2021-08-12 11:30:00,58.54,58.73,58.44,58.71,220023.0,49.0006,49.1596,48.9169,49.1429,220023.0
2021-08-12 12:00:00,58.7,58.97,58.7,58.89,183746.0,49.1345,49.3605,49.1345,49.2935,183746.0
2021-08-12 12:30:00,58.89,58.93,58.83,58.91,142033.0,49.2935,49.327,49.2433,49.3103,142033.0
2021-08-12 13:00:00,58.91,58.95,58.8,58.84,155786.0,49.3103,49.3438,49.2182,49.2517,155786.0
2021-08-12 13:30:00,58.84,58.87,58.77,58.85,172364.0,49.2517,49.2768,49.1931,49.2601,172364.0
2021-08-12 14:00:00,58.86,58.87,58.74,58.77,185101.0,49.2684,49.2768,49.168,49.1931,185101.0
2021-08-12 14:30:00,58.77,58.85,58.73,58.8,158761.0,49.1931,49.2601,49.1596,49.2182,158761.0
2021-08-12 15:00:00,58.78,58.92,58.77,58.85,196297.0,49.2015,49.3186,49.1931,49.2601,196297.0
2021-08-12 15:30:00,58.84,58.92,58.83,58.84,519663.0,49.2517,49.3186,49.2433,49.2517,519663.0
2021-08-13 09:30:00,59.02,59.17,58.51,58.6,311579.0,49.4024,49.5279,48.9755,49.0508,311579.0
2021-08-13 10:00:00,58.6,58.63,58.13,58.18,203452.0,49.0508,49.0759,48.6574,48.6992,203452.0
2021-08-13 10:30:00,58.18,58.38,58.16,58.35,210423.0,48.6992,48.8666,48.6825,48.8415,210423.0
2021-08-13 11:00:00,58.35,58.55,58.3,58.35,132047.0,48.8415,49.0089,48.7997,48.8415,132047.0
2021-08-13 11:30:00,58.37,58.46,58.3,58.41,100012.0,48.8583,48.9336,48.7997,48.8918,100012.0
2021-08-13 12:00:00,58.42,58.46,58.33,58.38,180032.0,48.9001,48.9336,48.8248,48.8666,180032.0
2021-08-13 12:30:00,58.38,58.5,58.37,58.39,176829.0,48.8666,48.9671,48.8583,48.875,176829.0
2021-08-13 13:00:00,58.39,58.44,58.29,58.43,112271.0,48.875,48.9169,48.7913,48.9085,112271.0
2021-08-13 13:30:00,58.43,58.52,58.38,58.39,135576.0,48.9085,48.9838,48.8666,48.875,135576.0
2021-08-13 14:00:00,58.39,58.4,58.26,58.27,116573.0,48.875,48.8834,48.7662,48.7746,116573.0
2021-08-13 14:30:00,58.26,58.28,58.12,58.2,130230.0,48.7662,48.7829,48.649,48.716,130230.0
2021-08-13 15:00:00,58.2,58.26,58.11,58.12,161782.0,48.716,48.7662,48.6406,48.649,161782.0
2021-08-13 15:30:00,58.11,58.27,58.07,58.23,642977.0,48.6406,48.7746,48.6072,48.7411,642977.0
2021-08-16 09:30:00,57.79,57.94,56.96,57.16,430121.0,48.3728,48.4983,47.678,47.8454,430121.0
2021-08-16 10:00:00,57.15,57.84,57.04,57.43,227558.0,47.8371,48.4146,47.745,48.0715,227558.0
2021-08-16 10:30:00,57.43,57.68,57.31,57.5,136578.0,48.0715,48.2807,47.971,48.13,136578.0
2021-08-16 11:00:00,57.51,57.58,57.3,57.38,168322.0,48.1384,48.197,47.9626,48.0296,168322.0
2021-08-16 11:30:00,57.38,57.6,57.36,57.48,111448.0,48.0296,48.2137,48.0129,48.1133,111448.0
2021-08-16 12:00:00,57.48,57.5,57.37,57.42,95133.0,48.1133,48.13,48.0212,48.0631,95133.0
2021-08-16 12:30:00,57.42,57.46,57.3,57.44,64572.0,48.0631,48.0966,47.9626,48.0798,64572.0
2021-08-16 13:00:00,57.43,57.51,57.36,57.39,94792.0,48.0715,48.1384,48.0129,48.038,94792.0
2021-08-16 13:30:00,57.39,57.47,57.32,57.47,87529.0,48.038,48.1049,47.9794,48.1049,87529.0
2021-08-16 14:00:00,57.47,57.52,57.37,57.38,99492.0,48.1049,48.1468,48.0212,48.0296,99492.0
2021-08-16 14:30:00,57.38,57.57,57.37,57.5,112292.0,48.0296,48.1886,48.0212,48.13,112292.0
2021-08-16 15:00:00,57.5,57.59,57.46,57.47,121785.0,48.13,48.2054,48.0966,48.1049,121785.0
2021-08-16 15:30:00,57.48,57.59,57.43,57.58,401990.0,48.1133,48.2054,48.0715,48.197,401990.0
2021-08-17 09:30:00,57.09,57.26,56.92,57.03,236969.0,47.7869,47.9292,47.6446,47.7366,236969.0
2021-08-17 10:00:00,57.03,57.52,56.88,57.37,205224.0,47.7366,48.1468,47.6111,48.0212,205224.0
2021-08-17 10:30:00,57.37,57.43,57.0,57.01,146908.0,48.0212,48.0715,47.7115,47.7199,146908.0
2021-08-17 11:00:00,57.01,57.04,56.86,56.9,199258.0,47.7199,47.745,47.5943,47.6278,199258.0
2021-08-17 11:30:00,56.91,57.07,56.89,57.0,98620.0,47.6362,47.7701,47.6194,47.7115,98620.0
2021-08-17 12:00:00,56.99,56.99,56.67,56.69,135010.0,47.7032,47.7032,47.4353,47.452,135010.0
2021-08-17 12:30:00,56.68,56.68,56.13,56.14,153981.0,47.4437,47.4437,46.9833,46.9917,153981.0
2021-08-17 13:00:00,56.13,56.43,56.12,56.43,184343.0,46.9833,47.2344,46.9749,47.2344,184343.0
2021-08-17 13:30:00,56.43,56.49,56.25,56.46,123926.0,47.2344,47.2846,47.0837,47.2595,123926.0
2021-08-17 14:00:00,56.47,56.56,56.44,56.44,143082.0,47.2679,47.3432,47.2428,47.2428,143082.0
2021-08-17 14:30:00,56.44,56.63,56.37,56.62,122793.0,47.2428,47.4018,47.1842,47.3934,122793.0
2021-08-17 15:00:00,56.62,56.7,56.57,56.61,153772.0,47.3934,47.4604,47.3516,47.3851,153772.0
2021-08-17 15:30:00,56.62,56.78,56.55,56.78,480408.0,47.3934,47.5274,47.3349,47.5274,480408.0
2021-08-18 09:30:00,56.42,56.72,56.18,56.72,229832.0,47.226,47.4771,47.0251,47.4771,229832.0
2021-08-18 10:00:00,56.7,56.88,56.61,56.84,144302.0,47.4604,47.6111,47.3851,47.5776,144302.0
2021-08-18 10:30:00,56.83,56.94,56.75,56.81,196023.0,47.5692,47.6613,47.5023,47.5525,196023.0
2021-08-18 11:00:00,56.82,57.04,56.75,56.91,522103.0,47.5609,47.745,47.5023,47.6362,522103.0
2021-08-18 11:30:00,56.91,56.92,56.72,56.83,116922.0,47.6362,47.6446,47.4771,47.5692,116922.0
2021-08-18 12:00:00,56.81,56.93,56.6,56.62,126428.0,47.5525,47.6529,47.3767,47.3934,126428.0
2021-08-18 12:30:00,56.62,56.74,56.55,56.68,92474.0,47.3934,47.4939,47.3349,47.4437,92474.0
2021-08-18 13:00:00,56.69,56.78,56.6,56.76,94439.0,47.452,47.5274,47.3767,47.5106,94439.0
2021-08-18 13:30:00,56.76,56.8,56.72,56.76,89980.0,47.5106,47.5441,47.4771,47.5106,89980.0
2021-08-18 14:00:00,56.76,56.77,56.44,56.65,236828.0,47.5106,47.519,47.2428,47.4186,236828.0
2021-08-18 14:30:00,56.66,56.78,56.59,56.68,158271.0,47.4269,47.5274,47.3683,47.4437,158271.0
2021-08-18 15:00:00,56.67,56.68,56.47,56.48,181251.0,47.4353,47.4437,47.2679,47.2763,181251.0
2021-08-18 15:30:00,56.48,56.49,56.0,56.07,834532.0,47.2763,47.2846,46.8745,46.9331,834532.0
2021-08-19 09:30:00,55.5,55.99,55.19,55.86,422631.0,46.456,46.8661,46.1965,46.7573,422631.0
2021-08-19 10:00:00,55.85,55.93,55.59,55.61,225105.0,46.7489,46.8159,46.5313,46.548,225105.0
2021-08-19 10:30:00,55.63,55.64,55.16,55.41,369184.0,46.5648,46.5731,46.1714,46.3806,369184.0
2021-08-19 11:00:00,55.4,55.45,54.82,54.91,351821.0,46.3723,46.4141,45.8868,45.9621,351821.0
2021-08-19 11:30:00,54.92,55.29,54.88,55.23,302374.0,45.9705,46.2802,45.937,46.23,302374.0
2021-08-19 12:00:00,55.23,55.43,55.21,55.33,318151.0,46.23,46.3974,46.2132,46.3137,318151.0
2021-08-19 12:30:00,55.33,55.46,55.28,55.46,156934.0,46.3137,46.4225,46.2718,46.4225,156934.0
2021-08-19 13:00:00,55.45,55.45,55.18,55.19,131923.0,46.4141,46.4141,46.1881,46.1965,131923.0
2021-08-19 13:30:00,55.19,55.25,55.03,55.11,231627.0,46.1965,46.2467,46.0625,46.1295,231627.0
2021-08-19 14:00:00,55.1,55.26,55.05,55.11,220471.0,46.1211,46.2551,46.0793,46.1295,220471.0
2021-08-19 14:30:00,55.11,55.25,54.96,55.18,281769.0,46.1295,46.2467,46.004,46.1881,281769.0
2021-08-19 15:00:00,55.19,55.43,55.18,55.41,304422.0,46.1965,46.3974,46.1881,46.3806,304422.0
2021-08-19 15:30:00,55.41,55.44,55.22,55.35,907841.0,46.3806,46.4057,46.2216,46.3304,907841.0
2021-08-20 09:30:00,55.2,55.52,55.0,55.11,326797.0,46.2048,46.4727,46.0374,46.1295,326797.0
2021-08-20 10:00:00,55.13,55.37,55.08,55.23,170898.0,46.1462,46.3471,46.1044,46.23,170898.0
2021-08-20 10:30:00,55.25,55.41,55.06,55.08,267963.0,46.2467,46.3806,46.0877,46.1044,267963.0
2021-08-20 11:00:00,55.08,55.52,55.08,55.39,197476.0,46.1044,46.4727,46.1044,46.3639,197476.0
2021-08-20 11:30:00,55.39,55.65,55.39,55.64,134489.0,46.3639,46.5815,46.3639,46.5731,134489.0
2021-08-20 12:00:00,55.64,55.75,55.53,55.65,203788.0,46.5731,46.6652,46.4811,46.5815,203788.0
2021-08-20 12:30:00,55.65,55.78,55.61,55.65,103154.0,46.5815,46.6903,46.548,46.5815,103154.0
2021-08-20 13:00:00,55.65,55.74,55.63,55.68,72572.0,46.5815,46.6568,46.5648,46.6066,72572.0
2021-08-20 13:30:00,55.66,55.71,55.57,55.57,140252.0,46.5899,46.6317,46.5145,46.5145,140252.0
2021-08-20 14:00:00,55.58,55.66,55.5,55.51,141569.0,46.5229,46.5899,46.456,46.4643,141569.0
2021-08-20 14:30:00,55.52,55.56,55.45,55.51,101825.0,46.4727,46.5062,46.4141,46.4643,101825.0
2021-08-20 15:00:00,55.51,55.61,55.47,55.61,170533.0,46.4643,46.548,46.4308,46.548,170533.0
2021-08-20 15:30:00,55.6,55.7,55.53,55.68,487818.0,46.5397,46.6234,46.4811,46.6066,487818.0
2021-08-23 09:30:00,55.96,56.36,55.93,56.34,268187.0,46.841,47.1758,46.8159,47.1591,268187.0
2021-08-23 10:00:00,56.35,56.38,55.98,56.03,295395.0,47.1674,47.1926,46.8577,46.8996,295395.0
2021-08-23 10:30:00,56.03,56.19,55.99,56.11,211116.0,46.8996,47.0335,46.8661,46.9666,211116.0
2021-08-23 11:00:00,56.12,56.33,56.07,56.3,94111.0,46.9749,47.1507,46.9331,47.1256,94111.0
2021-08-23 11:30:00,56.29,56.31,56.2,56.28,123937.0,47.1172,47.134,47.0419,47.1089,123937.0
2021-08-23 12:00:00,56.29,56.41,56.28,56.31,119376.0,47.1172,47.2177,47.1089,47.134,119376.0
2021-08-23 12:30:00,56.31,56.37,56.23,56.34,156226.0,47.134,47.1842,47.067,47.1591,156226.0
2021-08-23 13:00:00,56.34,56.47,56.31,56.38,364098.0,47.1591,47.2679,47.134,47.1926,364098.0
2021-08-23 13:30:00,56.38,56.48,56.3,56.35,159501.0,47.1926,47.2763,47.1256,47.1674,159501.0
2021-08-23 14:00:00,56.35,56.39,56.29,56.34,128823.0,47.1674,47.2009,47.1172,47.1591,128823.0
2021-08-23 14:30:00,56.33,56.37,56.29,56.3,110369.0,47.1507,47.1842,47.1172,47.1256,110369.0
2021-08-23 15:00:00,56.3,56.39,56.27,56.34,140588.0,47.1256,47.2009,47.1005,47.1591,140588.0
2021-08-23 15:30:00,56.35,56.36,56.12,56.17,501764.0,47.1674,47.1758,46.9749,47.0168,501764.0
2021-08-24 09:30:00,56.32,56.75,56.14,56.67,189978.0,47.1423,47.5023,46.9917,47.4353,189978.0
2021-08-24 10:00:00,56.68,56.71,56.38,56.66,285962.0,47.4437,47.4688,47.1926,47.4269,285962.0
2021-08-24 10:30:00,56.67,56.72,56.61,56.68,164493.0,47.4353,47.4771,47.3851,47.4437,164493.0
2021-08-24 11:00:00,56.68,56.84,56.68,56.78,114317.0,47.4437,47.5776,47.4437,47.5274,114317.0
2021-08-24 11:30:00,56.77,56.78,56.57,56.61,128081.0,47.519,47.5274,47.3516,47.3851,128081.0
2021-08-24 12:00:00,56.6,56.63,56.55,56.63,85912.0,47.3767,47.4018,47.3349,47.4018,85912.0
2021-08-24 12:30:00,56.62,56.77,56.62,56.73,138818.0,47.3934,47.519,47.3934,47.4855,138818.0
2021-08-24 13:00:00,56.74,56.87,56.72,56.78,169532.0,47.4939,47.6027,47.4771,47.5274,169532.0
2021-08-24 13:30:00,56.79,56.82,56.71,56.79,131022.0,47.5357,47.5609,47.4688,47.5357,131022.0
2021-08-24 14:00:00,56.79,56.89,56.76,56.82,116178.0,47.5357,47.6194,47.5106,47.5609,116178.0
2021-08-24 14:30:00,56.83,56.91,56.79,56.85,136111.0,47.5692,47.6362,47.5357,47.586,136111.0
2021-08-24 15:00:00,56.86,56.91,56.79,56.85,135939.0,47.5943,47.6362,47.5357,47.586,135939.0
2021-08-24 15:30:00,56.85,56.88,56.74,56.81,514140.0,47.586,47.6111,47.4939,47.5525,514140.0
2021-08-25 09:30:00,57.08,57.63,56.88,57.6,337402.0,47.7785,48.2389,47.6111,48.2137,337402.0
2021-08-25 10:00:00,57.61,57.7,57.44,57.67,213940.0,48.2221,48.2975,48.0798,48.2723,213940.0
2021-08-25 10:30:00,57.66,57.87,57.57,57.66,164164.0,48.264,48.4398,48.1886,48.264,164164.0
2021-08-25 11:00:00,57.67,57.99,57.55,57.99,263372.0,48.2723,48.5402,48.1719,48.5402,263372.0
2021-08-25 11:30:00,57.98,58.14,57.92,58.08,258139.0,48.5318,48.6658,48.4816,48.6155,258139.0
2021-08-25 12:00:00,58.09,58.16,57.99,58.0,309344.0,48.6239,48.6825,48.5402,48.5486,309344.0
2021-08-25 12:30:00,58.0,58.02,57.83,57.89,137226.0,48.5486,48.5653,48.4063,48.4565,137226.0
2021-08-25 13:00:00,57.89,57.97,57.83,57.91,85928.0,48.4565,48.5235,48.4063,48.4732,85928.0
2021-08-25 13:30:00,57.91,57.99,57.9,57.93,91114.0,48.4732,48.5402,48.4649,48.49,91114.0
2021-08-25 14:00:00,57.94,58.01,57.77,57.86,150728.0,48.4983,48.5569,48.356,48.4314,150728.0
2021-08-25 14:30:00,57.86,57.86,57.73,57.76,105744.0,48.4314,48.4314,48.3226,48.3477,105744.0
2021-08-25 15:00:00,57.77,57.78,57.61,57.63,114732.0,48.356,48.3644,48.2221,48.2389,114732.0
2021-08-25 15:30:00,57.65,57.69,57.55,57.65,486338.0,48.2556,48.2891,48.1719,48.2556,486338.0
2021-08-26 09:30:00,57.87,57.97,57.69,57.85,249872.0,48.4398,48.5235,48.2891,48.423,249872.0
2021-08-26 10:00:00,57.84,57.89,57.57,57.77,194429.0,48.4146,48.4565,48.1886,48.356,194429.0
2021-08-26 10:30:00,57.78,57.8,57.33,57.39,152555.0,48.3644,48.3812,47.9877,48.038,152555.0
2021-08-26 11:00:00,57.39,57.65,57.33,57.57,122358.0,48.038,48.2556,47.9877,48.1886,122358.0
2021-08-26 11:30:00,57.57,57.64,57.46,57.54,87602.0,48.1886,48.2472,48.0966,48.1635,87602.0
2021-08-26 12:00:00,57.55,57.6,57.44,57.54,119676.0,48.1719,48.2137,48.0798,48.1635,119676.0
2021-08-26 12:30:00,57.55,57.6,57.41,57.45,105956.0,48.1719,48.2137,48.0547,48.0882,105956.0
2021-08-26 13:00:00,57.46,57.53,57.32,57.36,97507.0,48.0966,48.1552,47.9794,48.0129,97507.0
2021-08-26 13:30:00,57.37,57.48,57.33,57.44,115822.0,48.0212,48.1133,47.9877,48.0798,115822.0
2021-08-26 14:00:00,57.44,57.44,57.24,57.27,135255.0,48.0798,48.0798,47.9124,47.9375,135255.0
2021-08-26 14:30:00,57.26,57.29,57.16,57.24,160023.0,47.9292,47.9543,47.8454,47.9124,160023.0
2021-08-26 15:00:00,57.23,57.32,57.14,57.22,185206.0,47.904,47.9794,47.8287,47.8957,185206.0
2021-08-26 15:30:00,57.22,57.31,57.18,57.24,423439.0,47.8957,47.971,47.8622,47.9124,423439.0
2021-08-27 09:30:00,57.43,57.77,57.31,57.62,252668.0,48.0715,48.356,47.971,48.2305,252668.0
2021-08-27 10:00:00,57.62,57.63,57.26,57.49,222146.0,48.2305,48.2389,47.9292,48.1217,222146.0
2021-08-27 10:30:00,57.5,57.75,57.5,57.75,184240.0,48.13,48.3393,48.13,48.3393,184240.0
2021-08-27 11:00:00,57.75,57.78,57.65,57.7,173911.0,48.3393,48.3644,48.2556,48.2975,173911.0
2021-08-27 11:30:00,57.71,57.82,57.69,57.8,94099.0,48.3058,48.3979,48.2891,48.3812,94099.0
2021-08-27 12:00:00,57.8,57.88,57.74,57.88,149050.0,48.3812,48.4481,48.3309,48.4481,149050.0
2021-08-27 12:30:00,57.88,58.08,57.86,58.02,174145.0,48.4481,48.6155,48.4314,48.5653,174145.0
2021-08-27 13:00:00,58.01,58.14,58.0,58.11,156685.0,48.5569,48.6658,48.5486,48.6406,156685.0
2021-08-27 13:30:00,58.11,58.15,58.02,58.11,171799.0,48.6406,48.6741,48.5653,48.6406,171799.0
2021-08-27 14:00:00,58.12,58.13,58.01,58.12,171484.0,48.649,48.6574,48.5569,48.649,171484.0
2021-08-27 14:30:00,58.11,58.17,58.04,58.16,136196.0,48.6406,48.6909,48.582,48.6825,136196.0
2021-08-27 15:00:00,58.17,58.24,58.14,58.2,186450.0,48.6909,48.7495,48.6658,48.716,186450.0
2021-08-27 15:30:00,58.2,58.37,58.18,58.29,1046218.0,48.716,48.8583,48.6992,48.7913,1046218.0
2021-08-30 09:30:00,58.22,58.43,57.22,57.26,288677.0,48.7327,48.9085,47.8957,47.9292,288677.0
2021-08-30 10:00:00,57.25,57.25,56.95,57.14,357181.0,47.9208,47.9208,47.6697,47.8287,357181.0
2021-08-30 10:30:00,57.14,57.35,57.05,57.26,207362.0,47.8287,48.0045,47.7534,47.9292,207362.0
2021-08-30 11:00:00,57.27,57.44,57.13,57.35,131908.0,47.9375,48.0798,47.8203,48.0045,131908.0
2021-08-30 11:30:00,57.36,57.58,57.34,57.54,323227.0,48.0129,48.197,47.9961,48.1635,323227.0
2021-08-30 12:00:00,57.55,57.64,57.47,57.5,146975.0,48.1719,48.2472,48.1049,48.13,146975.0
2021-08-30 12:30:00,57.51,57.54,57.39,57.46,129028.0,48.1384,48.1635,48.038,48.0966,129028.0
2021-08-30 13:00:00,57.46,57.51,57.36,57.46,236169.0,48.0966,48.1384,48.0129,48.0966,236169.0
2021-08-30 13:30:00,57.47,57.47,57.21,57.26,117614.0,48.1049,48.1049,47.8873,47.9292,117614.0
2021-08-30 14:00:00,57.26,57.4,57.2,57.36,331748.0,47.9292,48.0463,47.8789,48.0129,331748.0
2021-08-30 14:30:00,57.35,57.35,57.23,57.28,212271.0,48.0045,48.0045,47.904,47.9459,212271.0
2021-08-30 15:00:00,57.28,57.35,57.18,57.27,250242.0,47.9459,48.0045,47.8622,47.9375,250242.0
2021-08-30 15:30:00,57.26,57.28,57.04,57.07,798143.0,47.9292,47.9459,47.745,47.7701,798143.0
2021-08-31 09:30:00,57.22,57.44,56.9,57.07,430943.0,47.8957,48.0798,47.6278,47.7701,430943.0
2021-08-31 10:00:00,57.08,57.42,57.01,57.22,267359.0,47.7785,48.0631,47.7199,47.8957,267359.0
2021-08-31 10:30:00,57.22,57.7,57.17,57.61,262598.0,47.8957,48.2975,47.8538,48.2221,262598.0
2021-08-31 11:00:00,57.61,57.8,57.55,57.74,225720.0,48.2221,48.3812,48.1719,48.3309,225720.0
2021-08-31 11:30:00,57.73,57.8,57.67,57.69,180945.0,48.3226,48.3812,48.2723,48.2891,180945.0
2021-08-31 12:00:00,57.69,57.84,57.66,57.72,130283.0,48.2891,48.4146,48.264,48.3142,130283.0
2021-08-31 12:30:00,57.72,57.75,57.53,57.58,230496.0,48.3142,48.3393,48.1552,48.197,230496.0
2021-08-31 13:00:00,57.57,57.57,57.3,57.4,254242.0,48.1886,48.1886,47.9626,48.0463,254242.0
2021-08-31 13:30:00,57.4,57.47,57.3,57.38,157257.0,48.0463,48.1049,47.9626,48.0296,157257.0
2021-08-31 14:00:00,57.38,57.38,57.21,57.28,168294.0,48.0296,48.0296,47.8873,47.9459,168294.0
2021-08-31 14:30:00,57.28,57.37,57.21,57.33,176988.0,47.9459,48.0212,47.8873,47.9877,176988.0
2021-08-31 15:00:00,57.34,57.35,57.15,57.25,207040.0,47.9961,48.0045,47.8371,47.9208,207040.0
2021-08-31 15:30:00,57.26,57.44,57.18,57.39,1187996.0,47.9292,48.0798,47.8622,48.038,1187996.0
2021-09-01 09:30:00,57.61,57.61,56.28,56.29,598615.0,48.2221,48.2221,47.1089,47.1172,598615.0
2021-09-01 10:00:00,56.3,56.65,56.27,56.48,297664.0,47.1256,47.4186,47.1005,47.2763,297664.0
2021-09-01 10:30:00,56.49,56.65,56.43,56.58,229609.0,47.2846,47.4186,47.2344,47.36,229609.0
2021-09-01 11:00:00,56.56,56.65,56.24,56.27,310938.0,47.3432,47.4186,47.0754,47.1005,310938.0
2021-09-01 11:30:00,56.26,56.32,56.11,56.2,270209.0,47.0921,47.1423,46.9666,47.0419,270209.0
2021-09-01 12:00:00,56.21,56.41,56.16,56.38,226426.0,47.0503,47.2177,47.0084,47.1926,226426.0
2021-09-01 12:30:00,56.38,56.55,56.36,56.44,189364.0,47.1926,47.3349,47.1758,47.2428,189364.0
2021-09-01 13:00:00,56.43,56.45,56.3,56.33,131518.0,47.2344,47.2511,47.1256,47.1507,131518.0
2021-09-01 13:30:00,56.33,56.42,56.29,56.4,499102.0,47.1507,47.226,47.1172,47.2093,499102.0
2021-09-01 14:00:00,56.41,56.42,56.26,56.27,208213.0,47.2177,47.226,47.0921,47.1005,208213.0
2021-09-01 14:30:00,56.26,56.31,56.19,56.25,193202.0,47.0921,47.134,47.0335,47.0837,193202.0
2021-09-01 15:00:00,56.24,56.31,56.17,56.23,304221.0,47.0754,47.134,47.0168,47.067,304221.0
2021-09-01 15:30:00,56.22,56.23,56.1,56.15,1346465.0,47.0586,47.067,46.9582,47.0,1346465.0
2021-09-02 09:30:00,56.25,56.42,56.09,56.28,349648.0,47.0837,47.226,46.9498,47.1089,349648.0
2021-09-02 10:00:00,56.27,56.41,56.1,56.41,253138.0,47.1005,47.2177,46.9582,47.2177,253138.0
2021-09-02 10:30:00,56.42,56.7,56.4,56.57,257575.0,47.226,47.4604,47.2093,47.3516,257575.0
2021-09-02 11:00:00,56.56,56.75,56.51,56.73,536505.0,47.3432,47.5023,47.3014,47.4855,536505.0
2021-09-02 11:30:00,56.74,56.76,56.55,56.63,198153.0,47.4939,47.5106,47.3349,47.4018,198153.0
2021-09-02 12:00:00,56.64,56.66,56.44,56.46,137850.0,47.4102,47.4269,47.2428,47.2595,137850.0
2021-09-02 12:30:00,56.45,56.52,56.4,56.51,122761.0,47.2511,47.3097,47.2093,47.3014,122761.0
2021-09-02 13:00:00,56.52,56.53,56.37,56.39,88477.0,47.3097,47.3181,47.1842,47.2009,88477.0
2021-09-02 13:30:00,56.38,56.44,56.32,56.41,134841.0,47.1926,47.2428,47.1423,47.2177,134841.0
2021-09-02 14:00:00,56.4,56.44,56.25,56.27,150565.0,47.2093,47.2428,47.0837,47.1005,150565.0
2021-09-02 14:30:00,56.28,56.32,56.17,56.25,155024.0,47.1089,47.1423,47.0168,47.0837,155024.0
2021-09-02 15:00:00,56.26,56.32,56.05,56.11,235524.0,47.0921,47.1423,46.9163,46.9666,235524.0
2021-09-02 15:30:00,56.11,56.45,56.02,56.44,1011925.0,46.9666,47.2511,46.8912,47.2428,1011925.0
2021-09-03 09:30:00,56.49,56.55,56.05,56.09,339606.0,47.2846,47.3349,46.9163,46.9498,339606.0
2021-09-03 10:00:00,56.07,56.49,55.96,56.26,244346.0,46.9331,47.2846,46.841,47.0921,244346.0
2021-09-03 10:30:00,56.27,56.3,55.96,56.08,187670.0,47.1005,47.1256,46.841,46.9414,187670.0
2021-09-03 11:00:00,56.08,56.13,55.84,55.91,229060.0,46.9414,46.9833,46.7406,46.7991,229060.0
2021-09-03 11:30:00,55.91,56.0,55.82,55.98,231591.0,46.7991,46.8745,46.7238,46.8577,231591.0
2021-09-03 12:00:00,55.98,55.99,55.81,55.9,163473.0,46.8577,46.8661,46.7154,46.7908,163473.0
2021-09-03 12:30:00,55.91,55.92,55.82,55.87,109286.0,46.7991,46.8075,46.7238,46.7657,109286.0
2021-09-03 13:00:00,55.87,56.03,55.84,55.95,89947.0,46.7657,46.8996,46.7406,46.8326,89947.0
2021-09-03 13:30:00,55.96,56.08,55.94,56.05,127536.0,46.841,46.9414,46.8243,46.9163,127536.0
2021-09-03 14:00:00,56.05,56.16,56.03,56.09,99359.0,46.9163,47.0084,46.8996,46.9498,99359.0
2021-09-03 14:30:00,56.09,56.22,56.05,56.2,99989.0,46.9498,47.0586,46.9163,47.0419,99989.0
2021-09-03 15:00:00,56.2,56.27,56.15,56.18,128105.0,47.0419,47.1005,47.0,47.0251,128105.0
2021-09-03 15:30:00,56.18,56.25,56.12,56.15,527351.0,47.0251,47.0837,46.9749,47.0,527351.0
2021-09-07 09:30:00,56.28,56.95,56.05,56.83,499009.0,47.1089,47.6697,46.9163,47.5692,499009.0
2021-09-07 10:00:00,56.81,56.9,56.59,56.61,275922.0,47.5525,47.6278,47.3683,47.3851,275922.0
2021-09-07 10:30:00,56.61,56.62,56.43,56.53,222322.0,47.3851,47.3934,47.2344,47.3181,222322.0
2021-09-07 11:00:00,56.53,56.56,56.32,56.44,196793.0,47.3181,47.3432,47.1423,47.2428,196793.0
2021-09-07 11:30:00,56.44,56.5,56.21,56.22,128691.0,47.2428,47.293,47.0503,47.0586,128691.0
2021-09-07 12:00:00,56.23,56.42,56.22,56.23,143140.0,47.067,47.226,47.0586,47.067,143140.0
2021-09-07 12:30:00,56.24,56.36,56.2,56.35,184622.0,47.0754,47.1758,47.0419,47.1674,184622.0
2021-09-07 13:00:00,56.35,56.44,56.29,56.32,118043.0,47.1674,47.2428,47.1172,47.1423,118043.0
2021-09-07 13:30:00,56.32,56.41,56.27,56.36,112581.0,47.1423,47.2177,47.1005,47.1758,112581.0
2021-09-07 14:00:00,56.36,56.38,56.1,56.11,137419.0,47.1758,47.1926,46.9582,46.9666,137419.0
2021-09-07 14:30:00,56.12,56.21,56.1,56.12,186252.0,46.9749,47.0503,46.9582,46.9749,186252.0
2021-09-07 15:00:00,56.13,56.18,55.93,55.93,250486.0,46.9833,47.0251,46.8159,46.8159,250486.0
2021-09-07 15:30:00,55.94,55.99,55.73,55.84,890878.0,46.8243,46.8661,46.6485,46.7406,890878.0
2021-09-08 09:30:00,55.59,55.87,55.35,55.69,239535.0,46.5313,46.7657,46.3304,46.615,239535.0
2021-09-08 10:00:00,55.69,55.88,55.48,55.54,182040.0,46.615,46.774,46.4392,46.4894,182040.0
2021-09-08 10:30:00,55.55,55.55,55.11,55.19,307380.0,46.4978,46.4978,46.1295,46.1965,307380.0
2021-09-08 11:00:00,55.19,55.42,55.13,55.25,267486.0,46.1965,46.389,46.1462,46.2467,267486.0
2021-09-08 11:30:00,55.25,55.34,55.23,55.27,112744.0,46.2467,46.322,46.23,46.2634,112744.0
2021-09-08 12:00:00,55.27,55.54,55.25,55.5,116227.0,46.2634,46.4894,46.2467,46.456,116227.0
2021-09-08 12:30:00,55.5,55.53,55.43,55.52,113024.0,46.456,46.4811,46.3974,46.4727,113024.0
2021-09-08 13:00:00,55.51,55.51,55.34,55.43,90882.0,46.4643,46.4643,46.322,46.3974,90882.0
2021-09-08 13:30:00,55.42,55.46,55.34,55.34,85943.0,46.389,46.4225,46.322,46.322,85943.0
2021-09-08 14:00:00,55.34,55.47,55.31,55.35,138794.0,46.322,46.4308,46.2969,46.3304,138794.0
2021-09-08 14:30:00,55.35,55.36,55.31,55.34,125875.0,46.3304,46.3388,46.2969,46.322,125875.0
2021-09-08 15:00:00,55.33,55.37,55.27,55.3,171507.0,46.3137,46.3471,46.2634,46.2885,171507.0
2021-09-08 15:30:00,55.3,55.41,55.29,55.34,542625.0,46.2885,46.3806,46.2802,46.322,542625.0
2021-09-09 09:30:00,55.31,56.07,55.19,56.03,404732.0,46.2969,46.9331,46.1965,46.8996,404732.0
2021-09-09 10:00:00,56.03,56.36,55.98,56.23,230740.0,46.8996,47.1758,46.8577,47.067,230740.0
2021-09-09 10:30:00,56.22,56.37,56.21,56.28,207609.0,47.0586,47.1842,47.0503,47.1089,207609.0
2021-09-09 11:00:00,56.28,56.46,56.18,56.21,230939.0,47.1089,47.2595,47.0251,47.0503,230939.0
2021-09-09 11:30:00,56.2,56.41,56.19,56.4,158506.0,47.0419,47.2177,47.0335,47.2093,158506.0
2021-09-09 12:00:00,56.41,56.41,56.08,56.21,155324.0,47.2177,47.2177,46.9414,47.0503,155324.0
2021-09-09 12:30:00,56.2,56.4,56.16,56.29,126093.0,47.0419,47.2093,47.0084,47.1172,126093.0
2021-09-09 13:00:00,56.29,56.34,56.01,56.08,140915.0,47.1172,47.1591,46.8828,46.9414,140915.0
2021-09-09 13:30:00,56.07,56.07,55.89,55.91,175001.0,46.9331,46.9331,46.7824,46.7991,175001.0
2021-09-09 14:00:00,55.9,55.95,55.79,55.86,155618.0,46.7908,46.8326,46.6987,46.7573,155618.0
2021-09-09 14:30:00,55.86,55.99,55.82,55.94,96628.0,46.7573,46.8661,46.7238,46.8243,96628.0
2021-09-09 15:00:00,55.94,56.02,55.89,55.91,134017.0,46.8243,46.8912,46.7824,46.7991,134017.0
2021-09-09 15:30:00,55.91,56.15,55.78,55.83,565553.0,46.7991,47.0,46.6903,46.7322,565553.0
2021-09-10 09:30:00,56.19,56.36,55.64,55.69,299538.0,47.0335,47.1758,46.5731,46.615,299538.0
2021-09-10 10:00:00,55.67,55.76,55.59,55.67,194114.0,46.5983,46.6736,46.5313,46.5983,194114.0
2021-09-10 10:30:00,55.67,55.67,55.41,55.53,244455.0,46.5983,46.5983,46.3806,46.4811,244455.0
2021-09-10 11:00:00,55.53,55.62,55.42,55.6,155264.0,46.4811,46.5564,46.389,46.5397,155264.0
2021-09-10 11:30:00,55.59,55.79,55.59,55.76,127495.0,46.5313,46.6987,46.5313,46.6736,127495.0
2021-09-10 12:00:00,55.76,55.93,55.69,55.92,144352.0,46.6736,46.8159,46.615,46.8075,144352.0
2021-09-10 12:30:00,55.92,55.98,55.87,55.92,126029.0,46.8075,46.8577,46.7657,46.8075,126029.0
2021-09-10 13:00:00,55.92,56.01,55.81,55.82,143370.0,46.8075,46.8828,46.7154,46.7238,143370.0
2021-09-10 13:30:00,55.83,55.88,55.75,55.84,98878.0,46.7322,46.774,46.6652,46.7406,98878.0
2021-09-10 14:00:00,55.84,55.87,55.7,55.7,211227.0,46.7406,46.7657,46.6234,46.6234,211227.0
2021-09-10 14:30:00,55.71,55.81,55.67,55.74,111384.0,46.6317,46.7154,46.5983,46.6568,111384.0
2021-09-10 15:00:00,55.75,55.75,55.61,55.67,172898.0,46.6652,46.6652,46.548,46.5983,172898.0
2021-09-10 15:30:00,55.67,55.67,55.43,55.45,686320.0,46.5983,46.5983,46.3974,46.4141,686320.0
2021-09-13 09:30:00,55.94,56.51,55.83,56.33,363441.0,46.8243,47.3014,46.7322,47.1507,363441.0
2021-09-13 10:00:00,56.33,56.46,55.84,56.39,254121.0,47.1507,47.2595,46.7406,47.2009,254121.0
2021-09-13 10:30:00,56.37,56.45,56.23,56.44,197116.0,47.1842,47.2511,47.067,47.2428,197116.0
2021-09-13 11:00:00,56.45,56.52,56.15,56.33,198612.0,47.2511,47.3097,47.0,47.1507,198612.0
2021-09-13 11:30:00,56.33,56.49,56.31,56.34,202708.0,47.1507,47.2846,47.134,47.1591,202708.0
2021-09-13 12:00:00,56.34,56.46,56.29,56.36,150164.0,47.1591,47.2595,47.1172,47.1758,150164.0
2021-09-13 12:30:00,56.36,56.4,56.24,56.32,163949.0,47.1758,47.2093,47.0754,47.1423,163949.0
2021-09-13 13:00:00,56.33,56.39,56.12,56.15,186719.0,47.1507,47.2009,46.9749,47.0,186719.0
2021-09-13 13:30:00,56.15,56.18,56.07,56.07,106221.0,47.0,47.0251,46.9331,46.9331,106221.0
2021-09-13 14:00:00,56.08,56.22,56.05,56.13,219172.0,46.9414,47.0586,46.9163,46.9833,219172.0
2021-09-13 14:30:00,56.13,56.23,55.99,56.17,180149.0,46.9833,47.067,46.8661,47.0168,180149.0
2021-09-13 15:00:00,56.17,56.27,56.02,56.27,184767.0,47.0168,47.1005,46.8912,47.1005,184767.0
2021-09-13 15:30:00,56.26,56.56,56.21,56.54,835595.0,47.0921,47.3432,47.0503,47.3265,835595.0
2021-09-14 09:30:00,56.75,56.96,56.4,56.43,307717.0,47.5023,47.678,47.2093,47.2344,307717.0
2021-09-14 10:00:00,56.44,56.44,56.01,56.08,239356.0,47.2428,47.2428,46.8828,46.9414,239356.0
2021-09-14 10:30:00,56.05,56.09,55.79,55.79,187679.0,46.9163,46.9498,46.6987,46.6987,187679.0
2021-09-14 11:00:00,55.8,56.04,55.76,55.93,150697.0,46.7071,46.908,46.6736,46.8159,150697.0
2021-09-14 11:30:00,55.92,55.99,55.56,55.67,206391.0,46.8075,46.8661,46.5062,46.5983,206391.0
2021-09-14 12:00:00,55.66,55.8,55.64,55.76,137329.0,46.5899,46.7071,46.5731,46.6736,137329.0
2021-09-14 12:30:00,55.77,55.83,55.62,55.62,141948.0,46.682,46.7322,46.5564,46.5564,141948.0
2021-09-14 13:00:00,55.62,55.8,55.45,55.77,331001.0,46.5564,46.7071,46.4141,46.682,331001.0
2021-09-14 13:30:00,55.78,55.96,55.71,55.82,211856.0,46.6903,46.841,46.6317,46.7238,211856.0
2021-09-14 14:00:00,55.82,55.84,55.65,55.77,379920.0,46.7238,46.7406,46.5815,46.682,379920.0
2021-09-14 14:30:00,55.75,55.88,55.6,55.87,259453.0,46.6652,46.774,46.5397,46.7657,259453.0
2021-09-14 15:00:00,55.87,55.89,55.73,55.74,182575.0,46.7657,46.7824,46.6485,46.6568,182575.0
2021-09-14 15:30:00,55.74,55.94,55.69,55.92,830146.0,46.6568,46.8243,46.615,46.8075,830146.0
2021-09-15 09:30:00,56.23,57.05,56.14,56.91,506175.0,47.067,47.7534,46.9917,47.6362,506175.0
2021-09-15 10:00:00,56.91,57.01,56.7,56.91,327894.0,47.6362,47.7199,47.4604,47.6362,327894.0
2021-09-15 10:30:00,56.91,57.13,56.86,57.11,313972.0,47.6362,47.8203,47.5943,47.8036,313972.0
2021-09-15 11:00:00,57.11,57.71,57.06,57.69,344581.0,47.8036,48.3058,47.7617,48.2891,344581.0
2021-09-15 11:30:00,57.69,57.78,57.55,57.72,419078.0,48.2891,48.3644,48.1719,48.3142,419078.0
2021-09-15 12:00:00,57.72,57.84,57.56,57.74,280979.0,48.3142,48.4146,48.1803,48.3309,280979.0
2021-09-15 12:30:00,57.75,57.91,57.73,57.89,323474.0,48.3393,48.4732,48.3226,48.4565,323474.0
2021-09-15 13:00:00,57.89,57.94,57.78,57.84,162220.0,48.4565,48.4983,48.3644,48.4146,162220.0
2021-09-15 13:30:00,57.84,57.97,57.81,57.81,165434.0,48.4146,48.5235,48.3895,48.3895,165434.0
2021-09-15 14:00:00,57.82,57.86,57.7,57.82,208109.0,48.3979,48.4314,48.2975,48.3979,208109.0
2021-09-15 14:30:00,57.81,57.89,57.77,57.8,206274.0,48.3895,48.4565,48.356,48.3812,206274.0
2021-09-15 15:00:00,57.8,57.96,57.78,57.82,332261.0,48.3812,48.5151,48.3644,48.3979,332261.0
2021-09-15 15:30:00,57.82,57.93,57.69,57.79,1220582.0,48.3979,48.49,48.2891,48.3728,1220582.0
2021-09-16 09:30:00,58.0,58.34,57.77,57.87,499569.0,48.5486,48.8332,48.356,48.4398,499569.0
2021-09-16 10:00:00,57.86,57.91,57.39,57.42,423977.0,48.4314,48.4732,48.038,48.0631,423977.0
2021-09-16 10:30:00,57.41,57.45,56.88,56.94,413371.0,48.0547,48.0882,47.6111,47.6613,413371.0
2021-09-16 11:00:00,56.93,57.22,56.82,57.11,351347.0,47.6529,47.8957,47.5609,47.8036,351347.0
2021-09-16 11:30:00,57.11,57.25,57.06,57.22,209644.0,47.8036,47.9208,47.7617,47.8957,209644.0
2021-09-16 12:00:00,57.22,57.25,57.07,57.2,191107.0,47.8957,47.9208,47.7701,47.8789,191107.0
2021-09-16 12:30:00,57.2,57.38,57.16,57.34,127989.0,47.8789,48.0296,47.8454,47.9961,127989.0
2021-09-16 13:00:00,57.33,57.33,57.22,57.23,134047.0,47.9877,47.9877,47.8957,47.904,134047.0
2021-09-16 13:30:00,57.23,57.34,57.14,57.3,172985.0,47.904,47.9961,47.8287,47.9626,172985.0
2021-09-16 14:00:00,57.3,57.43,57.24,57.31,154370.0,47.9626,48.0715,47.9124,47.971,154370.0
2021-09-16 14:30:00,57.31,57.37,57.27,57.35,152944.0,47.971,48.0212,47.9375,48.0045,152944.0
2021-09-16 15:00:00,57.35,57.47,57.26,57.27,224950.0,48.0045,48.1049,47.9292,47.9375,224950.0
2021-09-16 15:30:00,57.27,57.32,57.09,57.11,802085.0,47.9375,47.9794,47.7869,47.8036,802085.0
2021-09-17 09:30:00,56.87,57.5,56.86,57.09,1474483.0,47.6027,48.13,47.5943,47.7869,1474483.0
2021-09-17 10:00:00,57.09,57.33,56.99,57.22,308143.0,47.7869,47.9877,47.7032,47.8957,308143.0
2021-09-17 10:30:00,57.2,57.21,56.87,56.97,242926.0,47.8789,47.8873,47.6027,47.6864,242926.0
2021-09-17 11:00:00,56.97,57.38,56.92,57.28,237844.0,47.6864,48.0296,47.6446,47.9459,237844.0
2021-09-17 11:30:00,57.27,57.29,57.12,57.23,251170.0,47.9375,47.9543,47.812,47.904,251170.0
2021-09-17 12:00:00,57.23,57.26,57.05,57.05,128241.0,47.904,47.9292,47.7534,47.7534,128241.0
2021-09-17 12:30:00,57.04,57.21,57.03,57.04,140576.0,47.745,47.8873,47.7366,47.745,140576.0
2021-09-17 13:00:00,57.04,57.06,56.92,56.99,119542.0,47.745,47.7617,47.6446,47.7032,119542.0
2021-09-17 13:30:00,56.99,57.07,56.87,57.01,134589.0,47.7032,47.7701,47.6027,47.7199,134589.0
2021-09-17 14:00:00,57.0,57.14,56.96,57.05,235862.0,47.7115,47.8287,47.678,47.7534,235862.0
2021-09-17 14:30:00,57.04,57.25,56.96,57.17,262768.0,47.745,47.9208,47.678,47.8538,262768.0
2021-09-17 15:00:00,57.17,57.3,57.04,57.08,291910.0,47.8538,47.9626,47.745,47.7785,291910.0
2021-09-17 15:30:00,57.08,57.2,56.9,57.01,1199486.0,47.7785,47.8789,47.6278,47.7199,1199486.0
2021-09-20 09:30:00,55.44,55.57,55.1,55.13,616502.0,46.4057,46.5145,46.1211,46.1462,616502.0
2021-09-20 10:00:00,55.12,55.32,54.63,54.75,600519.0,46.1379,46.3053,45.7277,45.8282,600519.0
2021-09-20 10:30:00,54.73,55.0,54.58,54.84,381216.0,45.8114,46.0374,45.6859,45.9035,381216.0
2021-09-20 11:00:00,54.83,54.93,54.65,54.75,314750.0,45.8951,45.9788,45.7445,45.8282,314750.0
2021-09-20 11:30:00,54.73,54.86,54.59,54.79,261225.0,45.8114,45.9202,45.6942,45.8617,261225.0
2021-09-20 12:00:00,54.78,54.86,54.61,54.84,272999.0,45.8533,45.9202,45.711,45.9035,272999.0
2021-09-20 12:30:00,54.84,55.03,54.83,54.88,435396.0,45.9035,46.0625,45.8951,45.937,435396.0
2021-09-20 13:00:00,54.87,54.9,54.73,54.87,294643.0,45.9286,45.9537,45.8114,45.9286,294643.0
2021-09-20 13:30:00,54.87,55.1,54.78,55.07,433455.0,45.9286,46.1211,45.8533,46.096,433455.0
2021-09-20 14:00:00,55.07,55.12,54.79,54.86,436860.0,46.096,46.1379,45.8617,45.9202,436860.0
2021-09-20 14:30:00,54.86,54.93,54.78,54.84,575989.0,45.9202,45.9788,45.8533,45.9035,575989.0
2021-09-20 15:00:00,54.85,55.08,54.78,55.08,484993.0,45.9119,46.1044,45.8533,46.1044,484993.0
2021-09-20 15:30:00,55.06,55.78,55.03,55.69,1221711.0,46.0877,46.6903,46.0625,46.615,1221711.0
2021-09-21 09:30:00,56.12,56.7,55.88,56.62,1446978.0,46.9749,47.4604,46.774,47.3934,1446978.0
2021-09-21 10:00:00,56.62,56.66,56.28,56.44,504071.0,47.3934,47.4269,47.1089,47.2428,504071.0
2021-09-21 10:30:00,56.44,56.56,56.13,56.28,369601.0,47.2428,47.3432,46.9833,47.1089,369601.0
2021-09-21 11:00:00,56.27,56.37,56.17,56.3,374700.0,47.1005,47.1842,47.0168,47.1256,374700.0
2021-09-21 11:30:00,56.32,56.84,56.31,56.81,408558.0,47.1423,47.5776,47.134,47.5525,408558.0
2021-09-21 12:00:00,56.8,57.06,56.76,56.8,681161.0,47.5441,47.7617,47.5106,47.5441,681161.0
2021-09-21 12:30:00,56.8,56.93,56.74,56.83,421912.0,47.5441,47.6529,47.4939,47.5692,421912.0
2021-09-21 13:00:00,56.84,56.92,56.78,56.91,366374.0,47.5776,47.6446,47.5274,47.6362,366374.0
2021-09-21 13:30:00,56.91,57.24,56.9,57.05,584056.0,47.6362,47.9124,47.6278,47.7534,584056.0
2021-09-21 14:00:00,57.06,57.2,56.87,56.91,406980.0,47.7617,47.8789,47.6027,47.6362,406980.0
2021-09-21 14:30:00,56.9,57.28,56.9,57.2,372936.0,47.6278,47.9459,47.6278,47.8789,372936.0
2021-09-21 15:00:00,57.2,57.43,57.19,57.4,547294.0,47.8789,48.0715,47.8706,48.0463,547294.0
2021-09-21 15:30:00,57.4,57.46,57.09,57.1,1448010.0,48.0463,48.0966,47.7869,47.7952,1448010.0
2021-09-22 09:30:00,57.88,58.33,57.73,58.3,425654.0,48.4481,48.8248,48.3226,48.7997,425654.0
2021-09-22 10:00:00,58.31,58.37,58.01,58.04,364132.0,48.8081,48.8583,48.5569,48.582,364132.0
2021-09-22 10:30:00,58.04,58.3,57.99,58.29,224899.0,48.582,48.7997,48.5402,48.7913,224899.0
2021-09-22 11:00:00,58.3,58.39,58.19,58.35,197509.0,48.7997,48.875,48.7076,48.8415,197509.0
2021-09-22 11:30:00,58.34,58.46,58.24,58.31,274115.0,48.8332,48.9336,48.7495,48.8081,274115.0
2021-09-22 12:00:00,58.3,58.43,58.22,58.43,261078.0,48.7997,48.9085,48.7327,48.9085,261078.0
2021-09-22 12:30:00,58.43,58.46,58.31,58.45,201313.0,48.9085,48.9336,48.8081,48.9252,201313.0
2021-09-22 13:00:00,58.44,58.57,58.41,58.55,181707.0,48.9169,49.0257,48.8918,49.0089,181707.0
2021-09-22 13:30:00,58.55,58.72,58.52,58.71,309282.0,49.0089,49.1512,48.9838,49.1429,309282.0
2021-09-22 14:00:00,58.69,58.92,58.57,58.77,329529.0,49.1261,49.3186,49.0257,49.1931,329529.0
2021-09-22 14:30:00,58.76,58.81,58.1,58.24,666628.0,49.1847,49.2266,48.6323,48.7495,666628.0
2021-09-22 15:00:00,58.25,58.54,58.17,58.34,645847.0,48.7578,49.0006,48.6909,48.8332,645847.0
2021-09-22 15:30:00,58.34,58.38,57.82,57.91,1824355.0,48.8332,48.8666,48.3979,48.4732,1824355.0
2021-09-23 09:30:00,58.59,58.96,58.49,58.85,483297.0,49.0424,49.3521,48.9587,49.2601,483297.0
2021-09-23 10:00:00,58.85,59.1,58.83,59.03,462964.0,49.2601,49.4693,49.2433,49.4107,462964.0
2021-09-23 10:30:00,59.03,59.27,58.97,59.25,469569.0,49.4107,49.6116,49.3605,49.5949,469569.0
2021-09-23 11:00:00,59.25,59.28,59.04,59.12,665145.0,49.5949,49.62,49.4191,49.4861,665145.0
2021-09-23 11:30:00,59.12,59.19,59.02,59.18,842578.0,49.4861,49.5446,49.4024,49.5363,842578.0
2021-09-23 12:00:00,59.18,59.36,59.16,59.33,254263.0,49.5363,49.6869,49.5195,49.6618,254263.0
2021-09-23 12:30:00,59.32,59.42,59.25,59.36,268752.0,49.6535,49.7372,49.5949,49.6869,268752.0
2021-09-23 13:00:00,59.37,59.56,59.36,59.53,272617.0,49.6953,49.8544,49.6869,49.8292,272617.0
2021-09-23 13:30:00,59.53,59.63,59.52,59.55,595442.0,49.8292,49.9129,49.8209,49.846,595442.0
2021-09-23 14:00:00,59.55,59.57,59.44,59.45,296614.0,49.846,49.8627,49.7539,49.7623,296614.0
2021-09-23 14:30:00,59.45,59.52,59.18,59.23,395375.0,49.7623,49.8209,49.5363,49.5781,395375.0
2021-09-23 15:00:00,59.25,59.27,59.11,59.24,253381.0,49.5949,49.6116,49.4777,49.5865,253381.0
2021-09-23 15:30:00,59.25,59.36,59.19,59.28,967464.0,49.5949,49.6869,49.5446,49.62,967464.0
2021-09-24 09:30:00,59.3,60.13,59.27,60.11,516821.0,49.6367,50.3315,49.6116,50.3147,516821.0
2021-09-24 10:00:00,60.12,60.22,59.91,59.99,263630.0,50.3231,50.4068,50.1473,50.2143,263630.0
2021-09-24 10:30:00,59.98,60.02,59.83,59.95,168862.0,50.2059,50.2394,50.0804,50.1808,168862.0
2021-09-24 11:00:00,59.95,60.15,59.92,60.05,156166.0,50.1808,50.3482,50.1557,50.2645,156166.0
2021-09-24 11:30:00,60.05,60.29,59.95,60.26,245203.0,50.2645,50.4654,50.1808,50.4403,245203.0
2021-09-24 12:00:00,60.28,60.32,60.2,60.27,157863.0,50.457,50.4905,50.3901,50.4487,157863.0
2021-09-24 12:30:00,60.27,60.29,60.08,60.13,165314.0,50.4487,50.4654,50.2896,50.3315,165314.0
2021-09-24 13:00:00,60.12,60.19,60.1,60.19,130056.0,50.3231,50.3817,50.3064,50.3817,130056.0
2021-09-24 13:30:00,60.18,60.2,59.97,59.98,170181.0,50.3733,50.3901,50.1975,50.2059,170181.0
2021-09-24 14:00:00,59.99,60.11,59.99,60.04,156359.0,50.2143,50.3147,50.2143,50.2561,156359.0
2021-09-24 14:30:00,60.04,60.05,59.97,60.05,195065.0,50.2561,50.2645,50.1975,50.2645,195065.0
2021-09-24 15:00:00,60.04,60.04,59.79,59.84,219586.0,50.2561,50.2561,50.0469,50.0887,219586.0
2021-09-24 15:30:00,59.85,59.94,59.78,59.78,666773.0,50.0971,50.1724,50.0385,50.0385,666773.0
2021-09-27 09:30:00,60.48,60.95,60.45,60.75,460600.0,50.6244,51.0178,50.5993,50.8504,460600.0
2021-09-27 10:00:00,60.73,60.86,60.44,60.65,278438.0,50.8337,50.9425,50.591,50.7667,278438.0
2021-09-27 10:30:00,60.65,60.88,60.64,60.88,261972.0,50.7667,50.9593,50.7584,50.9593,261972.0
2021-09-27 11:00:00,60.88,61.0,60.77,60.95,267589.0,50.9593,51.0597,50.8672,51.0178,267589.0
2021-09-27 11:30:00,60.94,61.08,60.91,61.05,187708.0,51.0095,51.1267,50.9844,51.1016,187708.0
2021-09-27 12:00:00,61.05,61.27,61.01,61.23,200726.0,51.1016,51.2857,51.0681,51.2522,200726.0
2021-09-27 12:30:00,61.23,61.3,61.13,61.14,213101.0,51.2522,51.3108,51.1685,51.1769,213101.0
2021-09-27 13:00:00,61.13,61.26,61.05,61.22,241641.0,51.1685,51.2773,51.1016,51.2438,241641.0
2021-09-27 13:30:00,61.22,61.32,61.19,61.26,290427.0,51.2438,51.3276,51.2187,51.2773,290427.0
2021-09-27 14:00:00,61.26,61.33,61.22,61.3,161335.0,51.2773,51.3359,51.2438,51.3108,161335.0
2021-09-27 14:30:00,61.3,61.31,61.2,61.22,237638.0,51.3108,51.3192,51.2271,51.2438,237638.0
2021-09-27 15:00:00,61.22,61.23,61.09,61.1,248932.0,51.2438,51.2522,51.135,51.1434,248932.0
2021-09-27 15:30:00,61.09,61.15,61.01,61.11,736249.0,51.135,51.1853,51.0681,51.1518,736249.0
2021-09-28 09:30:00,61.31,61.66,61.07,61.15,470676.0,51.3192,51.6121,51.1183,51.1853,470676.0
2021-09-28 10:00:00,61.14,61.2,60.64,60.71,445984.0,51.1769,51.2271,50.7584,50.817,445984.0
2021-09-28 10:30:00,60.73,61.27,60.7,61.03,438768.0,50.8337,51.2857,50.8086,51.0848,438768.0
2021-09-28 11:00:00,61.03,61.06,60.58,60.93,243760.0,51.0848,51.1099,50.7081,51.0011,243760.0
2021-09-28 11:30:00,60.93,60.97,60.72,60.87,435027.0,51.0011,51.0346,50.8253,50.9509,435027.0
2021-09-28 12:00:00,60.86,60.86,60.61,60.76,418065.0,50.9425,50.9425,50.7333,50.8588,418065.0
2021-09-28 12:30:00,60.77,60.77,60.41,60.43,259565.0,50.8672,50.8672,50.5658,50.5826,259565.0
2021-09-28 13:00:00,60.43,60.67,60.38,60.64,267384.0,50.5826,50.7835,50.5407,50.7584,267384.0
2021-09-28 13:30:00,60.65,60.68,60.49,60.52,203126.0,50.7667,50.7918,50.6328,50.6579,203126.0
2021-09-28 14:00:00,60.53,60.67,60.33,60.66,272966.0,50.6663,50.7835,50.4989,50.7751,272966.0
2021-09-28 14:30:00,60.65,60.84,60.53,60.8,245572.0,50.7667,50.9258,50.6663,50.8923,245572.0
2021-09-28 15:00:00,60.81,60.9,60.54,60.55,258564.0,50.9007,50.976,50.6747,50.683,258564.0
2021-09-28 15:30:00,60.55,60.76,60.31,60.43,971852.0,50.683,50.8588,50.4821,50.5826,971852.0
2021-09-29 09:30:00,60.06,60.25,59.63,59.96,321406.0,50.6566,50.8169,50.294,50.5723,321406.0
2021-09-29 10:00:00,59.98,60.23,59.91,60.16,195287.0,50.5892,50.8,50.5301,50.741,195287.0
2021-09-29 10:30:00,60.14,60.29,59.92,60.27,226913.0,50.7241,50.8506,50.5386,50.8338,226913.0
2021-09-29 11:00:00,60.27,60.39,60.17,60.38,258639.0,50.8338,50.935,50.7494,50.9265,258639.0
2021-09-29 11:30:00,60.39,60.54,60.34,60.46,230113.0,50.935,51.0615,50.8928,50.994,230113.0
2021-09-29 12:00:00,60.47,60.56,60.3,60.39,163070.0,51.0024,51.0784,50.8591,50.935,163070.0
2021-09-29 12:30:00,60.38,60.49,60.33,60.4,119511.0,50.9265,51.0193,50.8844,50.9434,119511.0
2021-09-29 13:00:00,60.4,60.48,60.32,60.46,195056.0,50.9434,51.0109,50.8759,50.994,195056.0
2021-09-29 13:30:00,60.46,60.47,60.33,60.44,196633.0,50.994,51.0024,50.8844,50.9771,196633.0
2021-09-29 14:00:00,60.44,60.59,60.4,60.51,167037.0,50.9771,51.1037,50.9434,51.0362,167037.0
2021-09-29 14:30:00,60.52,60.66,60.5,60.51,668123.0,51.0446,51.1627,51.0278,51.0362,668123.0
2021-09-29 15:00:00,60.51,60.56,60.27,60.47,218925.0,51.0362,51.0784,50.8338,51.0024,218925.0
2021-09-29 15:30:00,60.47,60.5,60.24,60.28,524955.0,51.0024,51.0278,50.8085,50.8422,524955.0
2021-09-30 09:30:00,60.62,60.66,60.04,60.21,303995.0,51.129,51.1627,50.6398,50.7832,303995.0
2021-09-30 10:00:00,60.19,60.44,60.07,60.22,249563.0,50.7663,50.9771,50.6651,50.7916,249563.0
2021-09-30 10:30:00,60.22,60.42,60.11,60.14,231944.0,50.7916,50.9603,50.6988,50.7241,231944.0
2021-09-30 11:00:00,60.13,60.49,60.13,60.4,154470.0,50.7157,51.0193,50.7157,50.9434,154470.0
2021-09-30 11:30:00,60.4,60.4,59.78,59.85,240883.0,50.9434,50.9434,50.4205,50.4795,240883.0
2021-09-30 12:00:00,59.85,59.9,59.46,59.47,277674.0,50.4795,50.5217,50.1506,50.159,277674.0
2021-09-30 12:30:00,59.47,59.7,59.38,59.59,289067.0,50.159,50.353,50.0831,50.2602,289067.0
2021-09-30 13:00:00,59.59,59.83,59.55,59.68,200400.0,50.2602,50.4627,50.2265,50.3361,200400.0
2021-09-30 13:30:00,59.67,59.86,59.53,59.86,194553.0,50.3277,50.488,50.2096,50.488,194553.0
2021-09-30 14:00:00,59.87,60.05,59.78,59.9,260280.0,50.4964,50.6482,50.4205,50.5217,260280.0
2021-09-30 14:30:00,59.91,60.13,59.88,59.93,205281.0,50.5301,50.7157,50.5048,50.547,205281.0
2021-09-30 15:00:00,59.93,60.07,59.81,59.9,220139.0,50.547,50.6651,50.4458,50.5217,220139.0
2021-09-30 15:30:00,59.9,60.03,59.41,59.41,689479.0,50.5217,50.6313,50.1084,50.1084,689479.0
2021-10-01 09:30:00,59.75,60.2,59.6,59.9,447822.0,50.3952,50.7747,50.2687,50.5217,447822.0
2021-10-01 10:00:00,59.92,60.27,59.66,59.78,375522.0,50.5386,50.8338,50.3193,50.4205,375522.0
2021-10-01 10:30:00,59.77,60.17,59.69,60.16,510633.0,50.412,50.7494,50.3446,50.741,510633.0
2021-10-01 11:00:00,60.16,60.54,60.12,60.45,306907.0,50.741,51.0615,50.7072,50.9856,306907.0
2021-10-01 11:30:00,60.45,60.58,60.32,60.37,264913.0,50.9856,51.0952,50.8759,50.9181,264913.0
2021-10-01 12:00:00,60.38,60.5,60.3,60.47,187804.0,50.9265,51.0278,50.8591,51.0024,187804.0
2021-10-01 12:30:00,60.47,60.63,60.41,60.44,241025.0,51.0024,51.1374,50.9518,50.9771,241025.0
2021-10-01 13:00:00,60.43,60.52,60.36,60.46,197540.0,50.9687,51.0446,50.9097,50.994,197540.0
2021-10-01 13:30:00,60.46,60.8,60.44,60.76,291882.0,50.994,51.2808,50.9771,51.247,291882.0
2021-10-01 14:00:00,60.76,61.02,60.75,60.98,220666.0,51.247,51.4663,51.2386,51.4326,220666.0
2021-10-01 14:30:00,60.98,61.04,60.81,60.91,215325.0,51.4326,51.4832,51.2892,51.3736,215325.0
2021-10-01 15:00:00,60.9,61.12,60.89,60.92,220641.0,51.3651,51.5507,51.3567,51.382,220641.0
2021-10-01 15:30:00,60.92,60.92,60.69,60.77,804888.0,51.382,51.382,51.188,51.2555,804888.0
2021-10-04 09:30:00,60.56,61.58,60.5,61.48,318356.0,51.0784,51.9387,51.0278,51.8543,318356.0
2021-10-04 10:00:00,61.5,61.61,60.73,60.8,273080.0,51.8712,51.964,51.2217,51.2808,273080.0
2021-10-04 10:30:00,60.81,60.86,60.37,60.67,270758.0,51.2892,51.3314,50.9181,51.1711,270758.0
2021-10-04 11:00:00,60.66,60.66,60.36,60.43,317732.0,51.1627,51.1627,50.9097,50.9687,317732.0
2021-10-04 11:30:00,60.44,60.68,60.37,60.66,357411.0,50.9771,51.1796,50.9181,51.1627,357411.0
2021-10-04 12:00:00,60.65,60.68,60.51,60.55,119359.0,51.1543,51.1796,51.0362,51.0699,119359.0
2021-10-04 12:30:00,60.56,60.63,60.37,60.56,146887.0,51.0784,51.1374,50.9181,51.0784,146887.0
2021-10-04 13:00:00,60.55,60.77,60.41,60.6,228682.0,51.0699,51.2555,50.9518,51.1121,228682.0
2021-10-04 13:30:00,60.6,60.72,60.56,60.58,135034.0,51.1121,51.2133,51.0784,51.0952,135034.0
2021-10-04 14:00:00,60.58,60.68,60.41,60.52,226526.0,51.0952,51.1796,50.9518,51.0446,226526.0
2021-10-04 14:30:00,60.52,60.59,60.44,60.52,174161.0,51.0446,51.1037,50.9771,51.0446,174161.0
2021-10-04 15:00:00,60.53,60.61,60.47,60.49,212145.0,51.0531,51.1205,51.0024,51.0193,212145.0
2021-10-04 15:30:00,60.49,60.75,60.4,60.55,652496.0,51.0193,51.2386,50.9434,51.0699,652496.0
2021-10-05 09:30:00,60.93,61.11,60.49,60.86,332583.0,51.3904,51.5422,51.0193,51.3314,332583.0
2021-10-05 10:00:00,60.89,61.43,60.87,61.4,259805.0,51.3567,51.8121,51.3398,51.7868,259805.0
2021-10-05 10:30:00,61.41,61.63,61.39,61.47,197242.0,51.7953,51.9808,51.7784,51.8459,197242.0
2021-10-05 11:00:00,61.48,61.6,61.38,61.45,153507.0,51.8543,51.9555,51.77,51.829,153507.0
2021-10-05 11:30:00,61.43,61.47,61.28,61.38,121880.0,51.8121,51.8459,51.6856,51.77,121880.0
2021-10-05 12:00:00,61.38,61.41,61.05,61.15,171912.0,51.77,51.7953,51.4916,51.576,171912.0
2021-10-05 12:30:00,61.15,61.34,61.1,61.33,154528.0,51.576,51.7362,51.5338,51.7278,154528.0
2021-10-05 13:00:00,61.33,61.55,61.28,61.54,236980.0,51.7278,51.9134,51.6856,51.9049,236980.0
2021-10-05 13:30:00,61.54,61.62,61.49,61.61,186259.0,51.9049,51.9724,51.8628,51.964,186259.0
2021-10-05 14:00:00,61.62,61.68,61.47,61.54,136168.0,51.9724,52.023,51.8459,51.9049,136168.0
2021-10-05 14:30:00,61.53,61.59,61.42,61.45,174736.0,51.8965,51.9471,51.8037,51.829,174736.0
2021-10-05 15:00:00,61.46,61.59,61.41,61.48,158956.0,51.8374,51.9471,51.7953,51.8543,158956.0
2021-10-05 15:30:00,61.48,61.61,61.28,61.3,577305.0,51.8543,51.964,51.6856,51.7025,577305.0
2021-10-06 09:30:00,60.94,61.16,60.58,60.78,307867.0,51.3989,51.5844,51.0952,51.2639,307867.0
2021-10-06 10:00:00,60.78,60.78,60.28,60.52,343735.0,51.2639,51.2639,50.8422,51.0446,343735.0
2021-10-06 10:30:00,60.51,60.81,60.18,60.48,359812.0,51.0362,51.2892,50.7579,51.0109,359812.0
2021-10-06 11:00:00,60.48,60.69,60.35,60.38,279477.0,51.0109,51.188,50.9012,50.9265,279477.0
2021-10-06 11:30:00,60.41,60.71,60.25,60.69,168026.0,50.9518,51.2049,50.8169,51.188,168026.0
2021-10-06 12:00:00,60.69,60.71,60.34,60.43,131844.0,51.188,51.2049,50.8928,50.9687,131844.0
2021-10-06 12:30:00,60.45,60.8,60.42,60.76,211279.0,50.9856,51.2808,50.9603,51.247,211279.0
2021-10-06 13:00:00,60.77,60.84,60.56,60.84,160820.0,51.2555,51.3145,51.0784,51.3145,160820.0
2021-10-06 13:30:00,60.84,61.06,60.84,60.99,176062.0,51.3145,51.5001,51.3145,51.441,176062.0
2021-10-06 14:00:00,61.04,61.38,60.97,61.28,266981.0,51.4832,51.77,51.4242,51.6856,266981.0
2021-10-06 14:30:00,61.26,61.38,61.2,61.22,165396.0,51.6688,51.77,51.6182,51.635,165396.0
2021-10-06 15:00:00,61.21,61.4,61.21,61.38,211231.0,51.6266,51.7868,51.6266,51.77,211231.0
2021-10-06 15:30:00,61.39,61.5,61.23,61.46,592039.0,51.7784,51.8712,51.6435,51.8374,592039.0
2021-10-07 09:30:00,62.01,62.3,61.81,62.1,419184.0,52.3013,52.5459,52.1326,52.3772,419184.0
2021-10-07 10:00:00,62.1,62.46,62.07,62.36,305634.0,52.3772,52.6809,52.3519,52.5965,305634.0
2021-10-07 10:30:00,62.37,62.53,62.23,62.38,244622.0,52.605,52.7399,52.4869,52.6134,244622.0
2021-10-07 11:00:00,62.37,62.42,62.23,62.35,119718.0,52.605,52.6471,52.4869,52.5881,119718.0
2021-10-07 11:30:00,62.34,62.37,62.21,62.26,218716.0,52.5797,52.605,52.47,52.5122,218716.0
2021-10-07 12:00:00,62.27,62.36,62.13,62.15,303286.0,52.5206,52.5965,52.4025,52.4194,303286.0
2021-10-07 12:30:00,62.15,62.27,62.05,62.14,176951.0,52.4194,52.5206,52.3351,52.411,176951.0
2021-10-07 13:00:00,62.14,62.21,62.1,62.21,100906.0,52.411,52.47,52.3772,52.47,100906.0
2021-10-07 13:30:00,62.21,62.21,61.93,61.95,194098.0,52.47,52.47,52.2339,52.2507,194098.0
2021-10-07 14:00:00,61.95,61.96,61.84,61.89,191281.0,52.2507,52.2592,52.158,52.2001,191281.0
2021-10-07 14:30:00,61.89,61.9,61.67,61.68,157085.0,52.2001,52.2086,52.0146,52.023,157085.0
2021-10-07 15:00:00,61.66,61.86,61.6,61.77,213049.0,52.0061,52.1748,51.9555,52.0989,213049.0
2021-10-07 15:30:00,61.76,61.89,61.68,61.87,711921.0,52.0905,52.2001,52.023,52.1833,711921.0
2021-10-08 09:30:00,61.93,62.3,61.65,62.26,369441.0,52.2339,52.5459,51.9977,52.5122,369441.0
2021-10-08 10:00:00,62.25,62.58,62.25,62.33,214141.0,52.5038,52.7821,52.5038,52.5712,214141.0
2021-10-08 10:30:00,62.34,62.62,62.32,62.49,226081.0,52.5797,52.8158,52.5628,52.7062,226081.0
2021-10-08 11:00:00,62.5,62.62,62.39,62.59,170885.0,52.7146,52.8158,52.6218,52.7905,170885.0
2021-10-08 11:30:00,62.6,62.6,62.45,62.51,258819.0,52.799,52.799,52.6724,52.7231,258819.0
2021-10-08 12:00:00,62.5,62.54,62.39,62.42,215292.0,52.7146,52.7484,52.6218,52.6471,215292.0
2021-10-08 12:30:00,62.42,62.52,62.38,62.44,179923.0,52.6471,52.7315,52.6134,52.664,179923.0
2021-10-08 13:00:00,62.44,62.47,62.25,62.29,213558.0,52.664,52.6893,52.5038,52.5375,213558.0
2021-10-08 13:30:00,62.28,62.41,62.27,62.37,171247.0,52.5291,52.6387,52.5206,52.605,171247.0
2021-10-08 14:00:00,62.37,62.52,62.34,62.5,120401.0,52.605,52.7315,52.5797,52.7146,120401.0
2021-10-08 14:30:00,62.5,62.51,62.37,62.4,106582.0,52.7146,52.7231,52.605,52.6303,106582.0
2021-10-08 15:00:00,62.39,62.48,62.37,62.48,138031.0,52.6218,52.6978,52.605,52.6978,138031.0
2021-10-08 15:30:00,62.47,62.48,62.27,62.32,471085.0,52.6893,52.6978,52.5206,52.5628,471085.0
2021-10-11 09:30:00,62.78,62.94,62.27,62.88,324836.0,52.9508,53.0857,52.5206,53.0351,324836.0
2021-10-11 10:00:00,62.89,62.95,62.74,62.94,212312.0,53.0436,53.0942,52.917,53.0857,212312.0
2021-10-11 10:30:00,62.93,63.0,62.75,62.79,180493.0,53.0773,53.1363,52.9255,52.9592,180493.0
2021-10-11 11:00:00,62.78,62.87,62.73,62.84,171716.0,52.9508,53.0267,52.9086,53.0014,171716.0
2021-10-11 11:30:00,62.84,62.99,62.81,62.87,117667.0,53.0014,53.1279,52.9761,53.0267,117667.0
2021-10-11 12:00:00,62.88,62.89,62.44,62.47,162222.0,53.0351,53.0436,52.664,52.6893,162222.0
2021-10-11 12:30:00,62.46,62.49,62.2,62.26,136852.0,52.6809,52.7062,52.4616,52.5122,136852.0
2021-10-11 13:00:00,62.26,62.26,62.04,62.11,168329.0,52.5122,52.5122,52.3266,52.3857,168329.0
2021-10-11 13:30:00,62.11,62.2,62.03,62.11,131594.0,52.3857,52.4616,52.3182,52.3857,131594.0
2021-10-11 14:00:00,62.11,62.26,61.99,62.04,147126.0,52.3857,52.5122,52.2845,52.3266,147126.0
2021-10-11 14:30:00,62.03,62.15,61.98,62.1,175219.0,52.3182,52.4194,52.276,52.3772,175219.0
2021-10-11 15:00:00,62.1,62.13,61.94,62.01,129240.0,52.3772,52.4025,52.2423,52.3013,129240.0
2021-10-11 15:30:00,62.0,62.16,61.83,61.85,507298.0,52.2929,52.4279,52.1495,52.1664,507298.0
2021-10-12 09:30:00,61.69,62.11,61.18,61.84,336824.0,52.0314,52.3857,51.6013,52.158,336824.0
2021-10-12 10:00:00,61.84,61.96,61.67,61.87,344391.0,52.158,52.2592,52.0146,52.1833,344391.0
2021-10-12 10:30:00,61.87,62.13,61.82,62.0,175588.0,52.1833,52.4025,52.1411,52.2929,175588.0
2021-10-12 11:00:00,62.01,62.14,61.97,62.08,243300.0,52.3013,52.411,52.2676,52.3604,243300.0
2021-10-12 11:30:00,62.07,62.07,61.89,62.01,89443.0,52.3519,52.3519,52.2001,52.3013,89443.0
2021-10-12 12:00:00,62.0,62.13,61.93,61.95,125823.0,52.2929,52.4025,52.2339,52.2507,125823.0
2021-10-12 12:30:00,61.95,61.96,61.66,61.73,199542.0,52.2507,52.2592,52.0061,52.0652,199542.0
2021-10-12 13:00:00,61.73,61.77,61.63,61.68,129383.0,52.0652,52.0989,51.9808,52.023,129383.0
2021-10-12 13:30:00,61.69,61.89,61.65,61.78,189128.0,52.0314,52.2001,51.9977,52.1073,189128.0
2021-10-12 14:00:00,61.77,61.89,61.7,61.71,142977.0,52.0989,52.2001,52.0399,52.0483,142977.0
2021-10-12 14:30:00,61.72,61.78,61.64,61.66,109736.0,52.0567,52.1073,51.9893,52.0061,109736.0
2021-10-12 15:00:00,61.66,61.68,61.57,61.63,137788.0,52.0061,52.023,51.9302,51.9808,137788.0
2021-10-12 15:30:00,61.62,61.73,61.45,61.65,491227.0,51.9724,52.0652,51.829,51.9977,491227.0
2021-10-13 09:30:00,61.48,61.64,60.65,60.68,429899.0,51.8543,51.9893,51.1543,51.1796,429899.0
2021-10-13 10:00:00,60.67,60.7,60.19,60.63,398341.0,51.1711,51.1964,50.7663,51.1374,398341.0
2021-10-13 10:30:00,60.62,61.01,60.57,60.96,188971.0,51.129,51.4579,51.0868,51.4157,188971.0
2021-10-13 11:00:00,60.99,61.17,60.94,61.0,206168.0,51.441,51.5929,51.3989,51.4495,206168.0
2021-10-13 11:30:00,61.01,61.29,60.91,61.14,235078.0,51.4579,51.6941,51.3736,51.5675,235078.0
2021-10-13 12:00:00,61.13,61.19,61.11,61.18,102923.0,51.5591,51.6097,51.5422,51.6013,102923.0
2021-10-13 12:30:00,61.17,61.33,61.06,61.23,156193.0,51.5929,51.7278,51.5001,51.6435,156193.0
2021-10-13 13:00:00,61.22,61.28,61.1,61.28,171359.0,51.635,51.6856,51.5338,51.6856,171359.0
2021-10-13 13:30:00,61.27,61.32,61.16,61.16,116795.0,51.6772,51.7194,51.5844,51.5844,116795.0
2021-10-13 14:00:00,61.17,61.4,61.13,61.2,221280.0,51.5929,51.7868,51.5591,51.6182,221280.0
2021-10-13 14:30:00,61.2,61.23,60.97,61.09,187890.0,51.6182,51.6435,51.4242,51.5254,187890.0
2021-10-13 15:00:00,61.09,61.32,61.05,61.19,238568.0,51.5254,51.7194,51.4916,51.6097,238568.0
2021-10-13 15:30:00,61.18,61.49,61.15,61.47,781056.0,51.6013,51.8628,51.576,51.8459,781056.0
2021-10-14 09:30:00,60.0,60.33,58.6,59.1,1412560.0,50.606,50.8844,49.4252,49.8469,1412560.0
2021-10-14 10:00:00,59.14,59.6,59.12,59.45,505076.0,49.8807,50.2687,49.8638,50.1421,505076.0
2021-10-14 10:30:00,59.47,59.86,59.29,59.72,444453.0,50.159,50.488,50.0072,50.3699,444453.0
2021-10-14 11:00:00,59.71,59.71,59.31,59.37,338591.0,50.3614,50.3614,50.0241,50.0747,338591.0
2021-10-14 11:30:00,59.37,59.74,59.35,59.41,312842.0,50.0747,50.3867,50.0578,50.1084,312842.0
2021-10-14 12:00:00,59.41,59.53,59.25,59.48,279510.0,50.1084,50.2096,49.9735,50.1674,279510.0
2021-10-14 12:30:00,59.48,59.58,59.4,59.58,186019.0,50.1674,50.2518,50.1,50.2518,186019.0
2021-10-14 13:00:00,59.58,59.6,59.41,59.49,202919.0,50.2518,50.2687,50.1084,50.1759,202919.0
2021-10-14 13:30:00,59.5,59.85,59.49,59.77,254451.0,50.1843,50.4795,50.1759,50.412,254451.0
2021-10-14 14:00:00,59.77,59.81,59.72,59.75,200443.0,50.412,50.4458,50.3699,50.3952,200443.0
2021-10-14 14:30:00,59.76,59.9,59.73,59.87,319112.0,50.4036,50.5217,50.3783,50.4964,319112.0
2021-10-14 15:00:00,59.87,60.05,59.79,59.98,413016.0,50.4964,50.6482,50.4289,50.5892,413016.0
2021-10-14 15:30:00,59.98,60.22,59.97,60.09,1306078.0,50.5892,50.7916,50.5807,50.6819,1306078.0
2021-10-15 09:30:00,60.24,60.38,59.2,59.55,1511538.0,50.8085,50.9265,49.9313,50.2265,1511538.0
2021-10-15 10:00:00,59.54,59.92,59.4,59.4,676852.0,50.2181,50.5386,50.1,50.1,676852.0
2021-10-15 10:30:00,59.4,59.5,59.02,59.08,544281.0,50.1,50.1843,49.7795,49.8301,544281.0
2021-10-15 11:00:00,59.1,59.54,59.09,59.53,322374.0,49.8469,50.2181,49.8385,50.2096,322374.0
2021-10-15 11:30:00,59.52,59.74,59.5,59.69,274396.0,50.2012,50.3867,50.1843,50.3446,274396.0
2021-10-15 12:00:00,59.69,59.9,59.68,59.83,360988.0,50.3446,50.5217,50.3361,50.4627,360988.0
2021-10-15 12:30:00,59.84,60.13,59.79,60.1,300526.0,50.4711,50.7157,50.4289,50.6904,300526.0
2021-10-15 13:00:00,60.1,60.38,60.08,60.37,464418.0,50.6904,50.9265,50.6735,50.9181,464418.0
2021-10-15 13:30:00,60.37,60.53,60.36,60.45,341460.0,50.9181,51.0531,50.9097,50.9856,341460.0
2021-10-15 14:00:00,60.45,60.66,60.44,60.63,331122.0,50.9856,51.1627,50.9771,51.1374,331122.0
2021-10-15 14:30:00,60.63,60.64,60.54,60.59,262030.0,51.1374,51.1458,51.0615,51.1037,262030.0
2021-10-15 15:00:00,60.59,60.62,60.3,60.36,351016.0,51.1037,51.129,50.8591,50.9097,351016.0
2021-10-15 15:30:00,60.36,60.37,60.09,60.23,1140468.0,50.9097,50.9181,50.6819,50.8,1140468.0
2021-10-18 09:30:00,59.83,60.78,59.83,60.39,405271.0,50.4627,51.2639,50.4627,50.935,405271.0
2021-10-18 10:00:00,60.38,60.92,60.36,60.92,284204.0,50.9265,51.382,50.9097,51.382,284204.0
2021-10-18 10:30:00,60.93,60.94,60.61,60.65,186844.0,51.3904,51.3989,51.1205,51.1543,186844.0
2021-10-18 11:00:00,60.66,60.9,60.56,60.74,186445.0,51.1627,51.3651,51.0784,51.2302,186445.0
2021-10-18 11:30:00,60.74,60.83,60.64,60.8,157267.0,51.2302,51.3061,51.1458,51.2808,157267.0
2021-10-18 12:00:00,60.81,60.87,60.73,60.73,129462.0,51.2892,51.3398,51.2217,51.2217,129462.0
2021-10-18 12:30:00,60.73,60.76,60.55,60.59,144808.0,51.2217,51.247,51.0699,51.1037,144808.0
2021-10-18 13:00:00,60.6,60.62,60.49,60.51,145209.0,51.1121,51.129,51.0193,51.0362,145209.0
2021-10-18 13:30:00,60.5,60.59,60.43,60.52,192255.0,51.0278,51.1037,50.9687,51.0446,192255.0
2021-10-18 14:00:00,60.51,60.72,60.47,60.71,171264.0,51.0362,51.2133,51.0024,51.2049,171264.0
2021-10-18 14:30:00,60.71,60.71,60.61,60.69,159860.0,51.2049,51.2049,51.1205,51.188,159860.0
2021-10-18 15:00:00,60.69,60.7,60.54,60.6,158639.0,51.188,51.1964,51.0615,51.1121,158639.0
2021-10-18 15:30:00,60.59,60.74,60.54,60.57,676153.0,51.1037,51.2302,51.0615,51.0868,676153.0
2021-10-19 09:30:00,60.87,61.07,60.65,60.68,280551.0,51.3398,51.5085,51.1543,51.1796,280551.0
2021-10-19 10:00:00,60.69,61.12,60.68,60.93,160582.0,51.188,51.5507,51.1796,51.3904,160582.0
2021-10-19 10:30:00,60.94,61.12,60.92,61.11,168416.0,51.3989,51.5507,51.382,51.5422,168416.0
2021-10-19 11:00:00,61.11,61.23,61.05,61.22,163734.0,51.5422,51.6435,51.4916,51.635,163734.0
2021-10-19 11:30:00,61.21,61.36,61.15,61.23,144483.0,51.6266,51.7531,51.576,51.6435,144483.0
2021-10-19 12:00:00,61.22,61.23,61.11,61.11,115681.0,51.635,51.6435,51.5422,51.5422,115681.0
2021-10-19 12:30:00,61.12,61.2,61.08,61.19,77469.0,51.5507,51.6182,51.5169,51.6097,77469.0
2021-10-19 13:00:00,61.18,61.21,61.11,61.16,89227.0,51.6013,51.6266,51.5422,51.5844,89227.0
2021-10-19 13:30:00,61.15,61.28,61.13,61.23,88891.0,51.576,51.6856,51.5591,51.6435,88891.0
2021-10-19 14:00:00,61.24,61.24,61.14,61.15,116057.0,51.6519,51.6519,51.5675,51.576,116057.0
2021-10-19 14:30:00,61.16,61.2,60.97,61.15,168714.0,51.5844,51.6182,51.4242,51.576,168714.0
2021-10-19 15:00:00,61.14,61.3,61.13,61.23,156640.0,51.5675,51.7025,51.5591,51.6435,156640.0
2021-10-19 15:30:00,61.23,61.37,61.11,61.36,587085.0,51.6435,51.7615,51.5422,51.7531,587085.0
2021-10-20 09:30:00,61.18,61.62,60.78,61.57,300014.0,51.6013,51.9724,51.2639,51.9302,300014.0
2021-10-20 10:00:00,61.58,61.92,61.57,61.86,191399.0,51.9387,52.2254,51.9302,52.1748,191399.0
2021-10-20 10:30:00,61.85,62.05,61.8,61.94,205661.0,52.1664,52.3351,52.1242,52.2423,205661.0
2021-10-20 11:00:00,61.94,62.17,61.94,62.02,251338.0,52.2423,52.4363,52.2423,52.3098,251338.0
2021-10-20 11:30:00,62.02,62.29,61.99,62.28,189805.0,52.3098,52.5375,52.2845,52.5291,189805.0
2021-10-20 12:00:00,62.28,62.36,62.23,62.34,160206.0,52.5291,52.5965,52.4869,52.5797,160206.0
2021-10-20 12:30:00,62.34,62.39,62.29,62.35,151108.0,52.5797,52.6218,52.5375,52.5881,151108.0
2021-10-20 13:00:00,62.36,62.51,62.28,62.51,181446.0,52.5965,52.7231,52.5291,52.7231,181446.0
2021-10-20 13:30:00,62.5,62.51,62.37,62.42,149095.0,52.7146,52.7231,52.605,52.6471,149095.0
2021-10-20 14:00:00,62.42,62.52,62.41,62.47,129098.0,52.6471,52.7315,52.6387,52.6893,129098.0
2021-10-20 14:30:00,62.48,62.53,62.44,62.51,156158.0,52.6978,52.7399,52.664,52.7231,156158.0
2021-10-20 15:00:00,62.52,62.55,62.38,62.44,222359.0,52.7315,52.7568,52.6134,52.664,222359.0
2021-10-20 15:30:00,62.43,62.59,62.33,62.59,761358.0,52.6556,52.7905,52.5712,52.7905,761358.0
2021-10-21 09:30:00,62.57,62.79,62.17,62.53,303745.0,52.7737,52.9592,52.4363,52.7399,303745.0
2021-10-21 10:00:00,62.53,62.59,62.23,62.31,258847.0,52.7399,52.7905,52.4869,52.5544,258847.0
2021-10-21 10:30:00,62.3,62.42,62.18,62.21,203383.0,52.5459,52.6471,52.4447,52.47,203383.0
2021-10-21 11:00:00,62.2,62.29,62.0,62.02,251724.0,52.4616,52.5375,52.2929,52.3098,251724.0
2021-10-21 11:30:00,62.02,62.27,62.01,62.23,290857.0,52.3098,52.5206,52.3013,52.4869,290857.0
2021-10-21 12:00:00,62.23,62.26,62.15,62.21,108545.0,52.4869,52.5122,52.4194,52.47,108545.0
2021-10-21 12:30:00,62.21,62.21,62.07,62.1,111091.0,52.47,52.47,52.3519,52.3772,111091.0
2021-10-21 13:00:00,62.1,62.23,62.09,62.2,89952.0,52.3772,52.4869,52.3688,52.4616,89952.0
2021-10-21 13:30:00,62.2,62.2,61.78,61.8,256177.0,52.4616,52.4616,52.1073,52.1242,256177.0
2021-10-21 14:00:00,61.8,61.91,61.79,61.86,295110.0,52.1242,52.217,52.1158,52.1748,295110.0
2021-10-21 14:30:00,61.87,61.93,61.78,61.88,186514.0,52.1833,52.2339,52.1073,52.1917,186514.0
2021-10-21 15:00:00,61.88,62.07,61.88,62.05,206231.0,52.1917,52.3519,52.1917,52.3351,206231.0
2021-10-21 15:30:00,62.05,62.21,61.94,62.17,656988.0,52.3351,52.47,52.2423,52.4363,656988.0
2021-10-22 09:30:00,62.27,62.81,62.27,62.73,294064.0,52.5206,52.9761,52.5206,52.9086,294064.0
2021-10-22 10:00:00,62.74,62.78,62.23,62.3,495347.0,52.917,52.9508,52.4869,52.5459,495347.0
2021-10-22 10:30:00,62.31,62.35,62.09,62.1,186069.0,52.5544,52.5881,52.3688,52.3772,186069.0
2021-10-22 11:00:00,62.09,62.32,61.98,62.02,210112.0,52.3688,52.5628,52.276,52.3098,210112.0
2021-10-22 11:30:00,62.01,62.08,61.89,62.04,249780.0,52.3013,52.3604,52.2001,52.3266,249780.0
2021-10-22 12:00:00,62.03,62.22,61.96,62.21,144775.0,52.3182,52.4785,52.2592,52.47,144775.0
2021-10-22 12:30:00,62.21,62.27,62.17,62.24,90769.0,52.47,52.5206,52.4363,52.4953,90769.0
2021-10-22 13:00:00,62.24,62.35,62.22,62.28,99890.0,52.4953,52.5881,52.4785,52.5291,99890.0
2021-10-22 13:30:00,62.28,62.49,62.28,62.44,133476.0,52.5291,52.7062,52.5291,52.664,133476.0
2021-10-22 14:00:00,62.44,62.58,62.43,62.49,108687.0,52.664,52.7821,52.6556,52.7062,108687.0
2021-10-22 14:30:00,62.49,62.6,62.47,62.51,143833.0,52.7062,52.799,52.6893,52.7231,143833.0
2021-10-22 15:00:00,62.51,62.64,62.46,62.6,223685.0,52.7231,52.8327,52.6809,52.799,223685.0
2021-10-22 15:30:00,62.6,62.76,62.6,62.74,770770.0,52.799,52.9339,52.799,52.917,770770.0
2021-10-25 09:30:00,62.85,63.01,62.55,62.85,223055.0,53.0098,53.1448,52.7568,53.0098,223055.0
2021-10-25 10:00:00,62.84,62.87,62.43,62.46,155653.0,53.0014,53.0267,52.6556,52.6809,155653.0
2021-10-25 10:30:00,62.44,62.66,62.37,62.57,187311.0,52.664,52.8496,52.605,52.7737,187311.0
2021-10-25 11:00:00,62.57,62.72,62.56,62.63,142059.0,52.7737,52.9002,52.7652,52.8243,142059.0
2021-10-25 11:30:00,62.62,62.75,62.58,62.74,132572.0,52.8158,52.9255,52.7821,52.917,132572.0
2021-10-25 12:00:00,62.74,62.78,62.68,62.71,105238.0,52.917,52.9508,52.8664,52.8917,105238.0
2021-10-25 12:30:00,62.71,62.72,62.5,62.52,95478.0,52.8917,52.9002,52.7146,52.7315,95478.0
2021-10-25 13:00:00,62.53,62.68,62.53,62.64,61852.0,52.7399,52.8664,52.7399,52.8327,61852.0
2021-10-25 13:30:00,62.65,62.65,62.47,62.57,82856.0,52.8411,52.8411,52.6893,52.7737,82856.0
2021-10-25 14:00:00,62.56,62.6,62.48,62.5,113702.0,52.7652,52.799,52.6978,52.7146,113702.0
2021-10-25 14:30:00,62.5,62.52,62.42,62.51,98690.0,52.7146,52.7315,52.6471,52.7231,98690.0
2021-10-25 15:00:00,62.51,62.56,62.45,62.51,122593.0,52.7231,52.7652,52.6724,52.7231,122593.0
2021-10-25 15:30:00,62.5,62.54,62.44,62.53,425903.0,52.7146,52.7484,52.664,52.7399,425903.0
2021-10-26 09:30:00,62.59,62.67,62.07,62.24,253752.0,52.7905,52.858,52.3519,52.4953,253752.0
2021-10-26 10:00:00,62.24,62.38,62.17,62.28,136771.0,52.4953,52.6134,52.4363,52.5291,136771.0
2021-10-26 10:30:00,62.28,62.55,62.21,62.54,130385.0,52.5291,52.7568,52.47,52.7484,130385.0
2021-10-26 11:00:00,62.53,62.58,62.46,62.5,80773.0,52.7399,52.7821,52.6809,52.7146,80773.0
2021-10-26 11:30:00,62.51,62.56,62.42,62.43,106131.0,52.7231,52.7652,52.6471,52.6556,106131.0
2021-10-26 12:00:00,62.43,62.45,62.3,62.32,113085.0,52.6556,52.6724,52.5459,52.5628,113085.0
2021-10-26 12:30:00,62.3,62.31,62.11,62.24,173751.0,52.5459,52.5544,52.3857,52.4953,173751.0
2021-10-26 13:00:00,62.23,62.38,62.2,62.34,91643.0,52.4869,52.6134,52.4616,52.5797,91643.0
2021-10-26 13:30:00,62.34,62.51,62.32,62.47,71914.0,52.5797,52.7231,52.5628,52.6893,71914.0
2021-10-26 14:00:00,62.47,62.59,62.46,62.54,110404.0,52.6893,52.7905,52.6809,52.7484,110404.0
2021-10-26 14:30:00,62.55,62.66,62.54,62.66,95129.0,52.7568,52.8496,52.7484,52.8496,95129.0
2021-10-26 15:00:00,62.66,62.73,62.56,62.58,102841.0,52.8496,52.9086,52.7652,52.7821,102841.0
2021-10-26 15:30:00,62.58,62.62,62.42,62.44,483690.0,52.7821,52.8158,52.6471,52.664,483690.0
2021-10-27 09:30:00,62.09,62.15,61.2,61.55,423868.0,52.3688,52.4194,51.6182,51.9134,423868.0
2021-10-27 10:00:00,61.54,61.89,61.19,61.2,458487.0,51.9049,52.2001,51.6097,51.6182,458487.0
2021-10-27 10:30:00,61.19,61.21,60.87,61.03,429741.0,51.6097,51.6266,51.3398,51.4748,429741.0
2021-10-27 11:00:00,61.02,61.32,60.94,60.97,305249.0,51.4663,51.7194,51.3989,51.4242,305249.0
2021-10-27 11:30:00,60.98,61.08,60.77,60.88,330764.0,51.4326,51.5169,51.2555,51.3483,330764.0
2021-10-27 12:00:00,60.88,60.92,60.78,60.88,270256.0,51.3483,51.382,51.2639,51.3483,270256.0
2021-10-27 12:30:00,60.87,60.87,60.54,60.65,253170.0,51.3398,51.3398,51.0615,51.1543,253170.0
2021-10-27 13:00:00,60.65,60.77,60.56,60.68,260871.0,51.1543,51.2555,51.0784,51.1796,260871.0
2021-10-27 13:30:00,60.67,60.75,60.58,60.73,222543.0,51.1711,51.2386,51.0952,51.2217,222543.0
2021-10-27 14:00:00,60.73,60.89,60.72,60.74,203361.0,51.2217,51.3567,51.2133,51.2302,203361.0
2021-10-27 14:30:00,60.75,60.75,60.66,60.69,128253.0,51.2386,51.2386,51.1627,51.188,128253.0
2021-10-27 15:00:00,60.69,60.75,60.42,60.55,310810.0,51.188,51.2386,50.9603,51.0699,310810.0
2021-10-27 15:30:00,60.55,60.62,60.17,60.29,1551327.0,51.0699,51.129,50.7494,50.8506,1551327.0
2021-10-28 09:30:00,60.59,60.92,60.44,60.58,271095.0,51.1037,51.382,50.9771,51.0952,271095.0
2021-10-28 10:00:00,60.58,60.6,60.24,60.51,290728.0,51.0952,51.1121,50.8085,51.0362,290728.0
2021-10-28 10:30:00,60.51,60.62,60.42,60.51,240231.0,51.0362,51.129,50.9603,51.0362,240231.0
2021-10-28 11:00:00,60.52,60.6,60.24,60.31,237176.0,51.0446,51.1121,50.8085,50.8675,237176.0
2021-10-28 11:30:00,60.32,60.55,60.25,60.36,217436.0,50.8759,51.0699,50.8169,50.9097,217436.0
2021-10-28 12:00:00,60.37,60.44,60.29,60.3,125585.0,50.9181,50.9771,50.8506,50.8591,125585.0
2021-10-28 12:30:00,60.31,60.44,60.27,60.37,121927.0,50.8675,50.9771,50.8338,50.9181,121927.0
2021-10-28 13:00:00,60.37,60.42,60.31,60.36,94478.0,50.9181,50.9603,50.8675,50.9097,94478.0
2021-10-28 13:30:00,60.36,60.51,60.35,60.46,115403.0,50.9097,51.0362,50.9012,50.994,115403.0
2021-10-28 14:00:00,60.46,60.5,60.39,60.49,136317.0,50.994,51.0278,50.935,51.0193,136317.0
2021-10-28 14:30:00,60.48,60.61,60.46,60.54,156561.0,51.0109,51.1205,50.994,51.0615,156561.0
2021-10-28 15:00:00,60.54,60.66,60.5,60.54,151113.0,51.0615,51.1627,51.0278,51.0615,151113.0
2021-10-28 15:30:00,60.53,60.97,60.5,60.92,781909.0,51.0531,51.4242,51.0278,51.382,781909.0
2021-10-29 09:30:00,61.03,61.2,60.73,60.75,247384.0,51.4748,51.6182,51.2217,51.2386,247384.0
2021-10-29 10:00:00,60.74,60.8,60.43,60.48,153055.0,51.2302,51.2808,50.9687,51.0109,153055.0
2021-10-29 10:30:00,60.5,60.59,60.33,60.54,179839.0,51.0278,51.1037,50.8844,51.0615,179839.0
2021-10-29 11:00:00,60.54,60.67,60.5,60.59,107474.0,51.0615,51.1711,51.0278,51.1037,107474.0
2021-10-29 11:30:00,60.58,60.74,60.58,60.68,191554.0,51.0952,51.2302,51.0952,51.1796,191554.0
2021-10-29 12:00:00,60.67,60.76,60.66,60.7,128843.0,51.1711,51.247,51.1627,51.1964,128843.0
2021-10-29 12:30:00,60.71,60.74,60.61,60.65,97746.0,51.2049,51.2302,51.1205,51.1543,97746.0
2021-10-29 13:00:00,60.64,60.76,60.63,60.65,53895.0,51.1458,51.247,51.1374,51.1543,53895.0
2021-10-29 13:30:00,60.65,60.67,60.52,60.61,85649.0,51.1543,51.1711,51.0446,51.1205,85649.0
2021-10-29 14:00:00,60.6,60.61,60.29,60.32,115951.0,51.1121,51.1205,50.8506,50.8759,115951.0
2021-10-29 14:30:00,60.31,60.39,60.29,60.34,129383.0,50.8675,50.935,50.8506,50.8928,129383.0
2021-10-29 15:00:00,60.35,60.41,60.19,60.27,107176.0,50.9012,50.9518,50.7663,50.8338,107176.0
2021-10-29 15:30:00,60.28,60.49,60.26,60.38,558145.0,50.8422,51.0193,50.8253,50.9265,558145.0
2021-11-01 09:30:00,60.93,61.08,60.36,60.39,244410.0,51.3904,51.5169,50.9097,50.935,244410.0
2021-11-01 10:00:00,60.41,60.68,60.31,60.53,215650.0,50.9518,51.1796,50.8675,51.0531,215650.0
2021-11-01 10:30:00,60.53,60.66,60.4,60.49,100402.0,51.0531,51.1627,50.9434,51.0193,100402.0
2021-11-01 11:00:00,60.49,60.61,60.44,60.53,110316.0,51.0193,51.1205,50.9771,51.0531,110316.0
2021-11-01 11:30:00,60.53,60.58,60.39,60.46,89947.0,51.0531,51.0952,50.935,50.994,89947.0
2021-11-01 12:00:00,60.47,60.66,60.46,60.6,81438.0,51.0024,51.1627,50.994,51.1121,81438.0
2021-11-01 12:30:00,60.59,60.64,60.53,60.59,81395.0,51.1037,51.1458,51.0531,51.1037,81395.0
2021-11-01 13:00:00,60.6,60.64,60.53,60.6,105994.0,51.1121,51.1458,51.0531,51.1121,105994.0
2021-11-01 13:30:00,60.6,60.67,60.55,60.58,111877.0,51.1121,51.1711,51.0699,51.0952,111877.0
2021-11-01 14:00:00,60.58,60.64,60.54,60.61,124367.0,51.0952,51.1458,51.0615,51.1205,124367.0
2021-11-01 14:30:00,60.6,60.68,60.6,60.62,98554.0,51.1121,51.1796,51.1121,51.129,98554.0
2021-11-01 15:00:00,60.62,60.68,60.56,60.66,122147.0,51.129,51.1796,51.0784,51.1627,122147.0
2021-11-01 15:30:00,60.66,60.81,60.64,60.78,388163.0,51.1627,51.2892,51.1458,51.2639,388163.0
2021-11-02 09:30:00,60.83,60.83,60.29,60.64,263194.0,51.3061,51.3061,50.8506,51.1458,263194.0
2021-11-02 10:00:00,60.65,60.99,60.64,60.73,126931.0,51.1543,51.441,51.1458,51.2217,126931.0
2021-11-02 10:30:00,60.71,60.87,60.6,60.84,117006.0,51.2049,51.3398,51.1121,51.3145,117006.0
2021-11-02 11:00:00,60.85,61.09,60.83,61.08,241295.0,51.323,51.5254,51.3061,51.5169,241295.0
2021-11-02 11:30:00,61.07,61.11,60.8,60.85,182474.0,51.5085,51.5422,51.2808,51.323,182474.0
2021-11-02 12:00:00,60.86,60.95,60.83,60.91,85021.0,51.3314,51.4073,51.3061,51.3736,85021.0
2021-11-02 12:30:00,60.92,60.96,60.78,60.79,145925.0,51.382,51.4157,51.2639,51.2723,145925.0
2021-11-02 13:00:00,60.79,60.85,60.74,60.82,62582.0,51.2723,51.323,51.2302,51.2976,62582.0
2021-11-02 13:30:00,60.82,60.86,60.78,60.83,97312.0,51.2976,51.3314,51.2639,51.3061,97312.0
2021-11-02 14:00:00,60.84,60.87,60.75,60.83,92278.0,51.3145,51.3398,51.2386,51.3061,92278.0
2021-11-02 14:30:00,60.81,60.91,60.79,60.86,120229.0,51.2892,51.3736,51.2723,51.3314,120229.0
2021-11-02 15:00:00,60.86,60.94,60.79,60.94,121303.0,51.3314,51.3989,51.2723,51.3989,121303.0
2021-11-02 15:30:00,60.93,60.96,60.8,60.85,494118.0,51.3904,51.4157,51.2808,51.323,494118.0
2021-11-03 09:30:00,60.58,61.39,60.5,61.29,170216.0,51.0952,51.7784,51.0278,51.6941,170216.0
2021-11-03 10:00:00,61.29,61.75,61.29,61.74,111224.0,51.6941,52.082,51.6941,52.0736,111224.0
2021-11-03 10:30:00,61.73,61.94,61.66,61.83,170002.0,52.0652,52.2423,52.0061,52.1495,170002.0
2021-11-03 11:00:00,61.82,62.03,61.79,61.97,194594.0,52.1411,52.3182,52.1158,52.2676,194594.0
2021-11-03 11:30:00,61.96,62.03,61.85,61.89,143898.0,52.2592,52.3182,52.1664,52.2001,143898.0
2021-11-03 12:00:00,61.89,61.9,61.7,61.73,177722.0,52.2001,52.2086,52.0399,52.0652,177722.0
2021-11-03 12:30:00,61.73,61.81,61.69,61.8,100658.0,52.0652,52.1326,52.0314,52.1242,100658.0
2021-11-03 13:00:00,61.79,61.81,61.7,61.76,99741.0,52.1158,52.1326,52.0399,52.0905,99741.0
2021-11-03 13:30:00,61.75,61.81,61.69,61.79,75694.0,52.082,52.1326,52.0314,52.1158,75694.0
2021-11-03 14:00:00,61.78,62.26,61.74,62.0,215486.0,52.1073,52.5122,52.0736,52.2929,215486.0
2021-11-03 14:30:00,61.99,62.15,61.91,62.06,267831.0,52.2845,52.4194,52.217,52.3435,267831.0
2021-11-03 15:00:00,62.07,62.21,62.01,62.09,198976.0,52.3519,52.47,52.3013,52.3688,198976.0
2021-11-03 15:30:00,62.09,62.12,61.78,61.84,810731.0,52.3688,52.3941,52.1073,52.158,810731.0
2021-11-04 09:30:00,61.47,61.53,60.81,60.84,209990.0,51.8459,51.8965,51.2892,51.3145,209990.0
2021-11-04 10:00:00,60.84,61.05,60.66,60.7,214518.0,51.3145,51.4916,51.1627,51.1964,214518.0
2021-11-04 10:30:00,60.7,60.75,60.41,60.44,245365.0,51.1964,51.2386,50.9518,50.9771,245365.0
2021-11-04 11:00:00,60.44,60.48,60.28,60.31,189531.0,50.9771,51.0109,50.8422,50.8675,189531.0
2021-11-04 11:30:00,60.32,60.7,60.29,60.68,179190.0,50.8759,51.1964,50.8506,51.1796,179190.0
2021-11-04 12:00:00,60.69,60.69,60.38,60.4,136874.0,51.188,51.188,50.9265,50.9434,136874.0
2021-11-04 12:30:00,60.4,60.43,60.26,60.27,126725.0,50.9434,50.9687,50.8253,50.8338,126725.0
2021-11-04 13:00:00,60.26,60.3,60.21,60.3,145809.0,50.8253,50.8591,50.7832,50.8591,145809.0
2021-11-04 13:30:00,60.3,60.31,59.99,60.03,230124.0,50.8591,50.8675,50.5976,50.6313,230124.0
2021-11-04 14:00:00,60.03,60.14,59.96,59.97,145777.0,50.6313,50.7241,50.5723,50.5807,145777.0
2021-11-04 14:30:00,59.96,59.97,59.76,59.88,267203.0,50.5723,50.5807,50.4036,50.5048,267203.0
2021-11-04 15:00:00,59.88,60.04,59.76,60.02,259211.0,50.5048,50.6398,50.4036,50.6229,259211.0
2021-11-04 15:30:00,60.02,60.33,59.96,60.28,592026.0,50.6229,50.8844,50.5723,50.8422,592026.0
2021-11-05 09:30:00,60.92,61.19,60.75,60.96,373774.0,51.382,51.6097,51.2386,51.4157,373774.0
2021-11-05 10:00:00,60.94,61.09,60.79,60.9,163843.0,51.3989,51.5254,51.2723,51.3651,163843.0
2021-11-05 10:30:00,60.9,61.09,60.81,61.09,152145.0,51.3651,51.5254,51.2892,51.5254,152145.0
2021-11-05 11:00:00,61.09,61.23,61.07,61.11,146649.0,51.5254,51.6435,51.5085,51.5422,146649.0
2021-11-05 11:30:00,61.11,61.11,60.67,60.73,200881.0,51.5422,51.5422,51.1711,51.2217,200881.0
2021-11-05 12:00:00,60.72,60.78,60.64,60.65,107258.0,51.2133,51.2639,51.1458,51.1543,107258.0
2021-11-05 12:30:00,60.66,60.7,60.49,60.5,150393.0,51.1627,51.1964,51.0193,51.0278,150393.0
2021-11-05 13:00:00,60.5,60.65,60.46,60.47,107959.0,51.0278,51.1543,50.994,51.0024,107959.0
2021-11-05 13:30:00,60.48,60.67,60.43,60.51,94294.0,51.0109,51.1711,50.9687,51.0362,94294.0
2021-11-05 14:00:00,60.51,60.65,60.49,60.65,136453.0,51.0362,51.1543,51.0193,51.1543,136453.0
2021-11-05 14:30:00,60.64,60.68,60.56,60.61,129429.0,51.1458,51.1796,51.0784,51.1205,129429.0
2021-11-05 15:00:00,60.61,60.71,60.55,60.61,119401.0,51.1205,51.2049,51.0699,51.1205,119401.0
2021-11-05 15:30:00,60.63,60.75,60.56,60.69,479406.0,51.1374,51.2386,51.0784,51.188,479406.0
2021-11-08 09:30:00,60.92,61.13,60.69,60.81,347868.0,51.382,51.5591,51.188,51.2892,347868.0
2021-11-08 10:00:00,60.81,60.9,60.48,60.48,181939.0,51.2892,51.3651,51.0109,51.0109,181939.0
2021-11-08 10:30:00,60.47,60.67,60.34,60.64,198375.0,51.0024,51.1711,50.8928,51.1458,198375.0
2021-11-08 11:00:00,60.63,60.77,60.6,60.67,139561.0,51.1374,51.2555,51.1121,51.1711,139561.0
2021-11-08 11:30:00,60.67,60.77,60.58,60.69,132748.0,51.1711,51.2555,51.0952,51.188,132748.0
2021-11-08 12:00:00,60.68,60.75,60.6,60.7,142400.0,51.1796,51.2386,51.1121,51.1964,142400.0
2021-11-08 12:30:00,60.71,60.74,60.51,60.55,112123.0,51.2049,51.2302,51.0362,51.0699,112123.0
2021-11-08 13:00:00,60.55,60.58,60.44,60.44,94510.0,51.0699,51.0952,50.9771,50.9771,94510.0
2021-11-08 13:30:00,60.44,60.46,60.34,60.41,167845.0,50.9771,50.994,50.8928,50.9518,167845.0
2021-11-08 14:00:00,60.41,60.45,60.26,60.29,164699.0,50.9518,50.9856,50.8253,50.8506,164699.0
2021-11-08 14:30:00,60.3,60.46,60.27,60.44,167810.0,50.8591,50.994,50.8338,50.9771,167810.0
2021-11-08 15:00:00,60.45,60.59,60.42,60.57,153976.0,50.9856,51.1037,50.9603,51.0868,153976.0
2021-11-08 15:30:00,60.57,60.74,60.52,60.69,455632.0,51.0868,51.2302,51.0446,51.188,455632.0
2021-11-09 09:30:00,60.11,60.44,59.87,60.15,214797.0,50.6988,50.9771,50.4964,50.7325,214797.0
2021-11-09 10:00:00,60.15,60.41,60.09,60.38,207770.0,50.7325,50.9518,50.6819,50.9265,207770.0
2021-11-09 10:30:00,60.39,60.44,60.1,60.18,141366.0,50.935,50.9771,50.6904,50.7579,141366.0
2021-11-09 11:00:00,60.2,60.27,60.06,60.06,119394.0,50.7747,50.8338,50.6566,50.6566,119394.0
2021-11-09 11:30:00,60.07,60.21,59.93,59.94,116877.0,50.6651,50.7832,50.547,50.5554,116877.0
2021-11-09 12:00:00,59.93,60.0,59.87,59.9,181504.0,50.547,50.606,50.4964,50.5217,181504.0
2021-11-09 12:30:00,59.9,59.92,59.79,59.8,183802.0,50.5217,50.5386,50.4289,50.4373,183802.0
2021-11-09 13:00:00,59.8,59.82,59.59,59.66,225819.0,50.4373,50.4542,50.2602,50.3193,225819.0
2021-11-09 13:30:00,59.66,59.7,59.63,59.68,132634.0,50.3193,50.353,50.294,50.3361,132634.0
2021-11-09 14:00:00,59.69,59.92,59.68,59.88,139292.0,50.3446,50.5386,50.3361,50.5048,139292.0
2021-11-09 14:30:00,59.89,59.98,59.88,59.95,158092.0,50.5133,50.5892,50.5048,50.5639,158092.0
2021-11-09 15:00:00,59.95,60.12,59.92,60.05,251241.0,50.5639,50.7072,50.5386,50.6482,251241.0
2021-11-09 15:30:00,60.05,60.2,59.96,60.07,589285.0,50.6482,50.7747,50.5723,50.6651,589285.0
2021-11-10 09:30:00,60.27,60.76,60.2,60.44,311575.0,50.8338,51.247,50.7747,50.9771,311575.0
2021-11-10 10:00:00,60.43,60.44,60.14,60.39,132156.0,50.9687,50.9771,50.7241,50.935,132156.0
2021-11-10 10:30:00,60.38,60.79,60.37,60.67,152608.0,50.9265,51.2723,50.9181,51.1711,152608.0
2021-11-10 11:00:00,60.68,60.76,60.61,60.73,169859.0,51.1796,51.247,51.1205,51.2217,169859.0
2021-11-10 11:30:00,60.73,60.89,60.7,60.78,157150.0,51.2217,51.3567,51.1964,51.2639,157150.0
2021-11-10 12:00:00,60.77,60.8,60.56,60.62,132063.0,51.2555,51.2808,51.0784,51.129,132063.0
2021-11-10 12:30:00,60.62,60.74,60.58,60.61,100404.0,51.129,51.2302,51.0952,51.1205,100404.0
2021-11-10 13:00:00,60.62,60.78,60.61,60.76,172641.0,51.129,51.2639,51.1205,51.247,172641.0
2021-11-10 13:30:00,60.78,60.85,60.62,60.67,193346.0,51.2639,51.323,51.129,51.1711,193346.0
2021-11-10 14:00:00,60.67,60.69,60.5,60.6,156950.0,51.1711,51.188,51.0278,51.1121,156950.0
2021-11-10 14:30:00,60.61,60.7,60.53,60.63,162948.0,51.1205,51.1964,51.0531,51.1374,162948.0
2021-11-10 15:00:00,60.62,60.79,60.55,60.75,146492.0,51.129,51.2723,51.0699,51.2386,146492.0
2021-11-10 15:30:00,60.74,60.75,60.48,60.49,488242.0,51.2302,51.2386,51.0109,51.0193,488242.0
2021-11-11 09:30:00,60.49,60.92,60.42,60.62,212083.0,51.0193,51.382,50.9603,51.129,212083.0
2021-11-11 10:00:00,60.62,60.86,60.59,60.74,116979.0,51.129,51.3314,51.1037,51.2302,116979.0
2021-11-11 10:30:00,60.73,60.81,60.64,60.73,141563.0,51.2217,51.2892,51.1458,51.2217,141563.0
2021-11-11 11:00:00,60.73,60.93,60.69,60.89,104194.0,51.2217,51.3904,51.188,51.3567,104194.0
2021-11-11 11:30:00,60.89,61.01,60.82,60.89,204310.0,51.3567,51.4579,51.2976,51.3567,204310.0
2021-11-11 12:00:00,60.9,61.05,60.9,61.04,112110.0,51.3651,51.4916,51.3651,51.4832,112110.0
2021-11-11 12:30:00,61.04,61.11,61.0,61.05,84649.0,51.4832,51.5422,51.4495,51.4916,84649.0
2021-11-11 13:00:00,61.05,61.07,60.92,60.97,123743.0,51.4916,51.5085,51.382,51.4242,123743.0
2021-11-11 13:30:00,60.96,60.99,60.92,60.94,91335.0,51.4157,51.441,51.382,51.3989,91335.0
2021-11-11 14:00:00,60.94,60.94,60.84,60.91,96843.0,51.3989,51.3989,51.3145,51.3736,96843.0
2021-11-11 14:30:00,60.91,60.93,60.84,60.88,129280.0,51.3736,51.3904,51.3145,51.3483,129280.0
2021-11-11 15:00:00,60.89,60.94,60.84,60.88,142916.0,51.3567,51.3989,51.3145,51.3483,142916.0
2021-11-11 15:30:00,60.87,60.9,60.75,60.78,441406.0,51.3398,51.3651,51.2386,51.2639,441406.0
2021-11-12 09:30:00,60.72,60.81,60.4,60.56,169135.0,51.2133,51.2892,50.9434,51.0784,169135.0
2021-11-12 10:00:00,60.55,60.56,60.03,60.1,372374.0,51.0699,51.0784,50.6313,50.6904,372374.0
2021-11-12 10:30:00,60.1,60.21,60.07,60.15,109132.0,50.6904,50.7832,50.6651,50.7325,109132.0
2021-11-12 11:00:00,60.16,60.28,60.13,60.19,190169.0,50.741,50.8422,50.7157,50.7663,190169.0
2021-11-12 11:30:00,60.19,60.29,60.15,60.24,176296.0,50.7663,50.8506,50.7325,50.8085,176296.0
2021-11-12 12:00:00,60.25,60.29,60.08,60.13,105205.0,50.8169,50.8506,50.6735,50.7157,105205.0
2021-11-12 12:30:00,60.14,60.17,60.04,60.11,139003.0,50.7241,50.7494,50.6398,50.6988,139003.0
2021-11-12 13:00:00,60.11,60.16,60.03,60.05,173923.0,50.6988,50.741,50.6313,50.6482,173923.0
2021-11-12 13:30:00,60.05,60.1,59.96,60.1,150308.0,50.6482,50.6904,50.5723,50.6904,150308.0
2021-11-12 14:00:00,60.1,60.27,60.09,60.25,140562.0,50.6904,50.8338,50.6819,50.8169,140562.0
2021-11-12 14:30:00,60.25,60.3,60.17,60.22,189860.0,50.8169,50.8591,50.7494,50.7916,189860.0
2021-11-12 15:00:00,60.22,60.35,60.18,60.33,124451.0,50.7916,50.9012,50.7579,50.8844,124451.0
2021-11-12 15:30:00,60.33,60.5,60.28,60.5,454150.0,50.8844,51.0278,50.8422,51.0278,454150.0
2021-11-15 09:30:00,60.76,60.82,60.46,60.68,235076.0,51.247,51.2976,50.994,51.1796,235076.0
2021-11-15 10:00:00,60.64,60.79,60.53,60.63,192593.0,51.1458,51.2723,51.0531,51.1374,192593.0
2021-11-15 10:30:00,60.63,60.72,60.54,60.67,166102.0,51.1374,51.2133,51.0615,51.1711,166102.0
2021-11-15 11:00:00,60.67,60.78,60.65,60.7,139848.0,51.1711,51.2639,51.1543,51.1964,139848.0
2021-11-15 11:30:00,60.69,60.7,60.54,60.54,158484.0,51.188,51.1964,51.0615,51.0615,158484.0
2021-11-15 12:00:00,60.55,60.64,60.49,60.64,152196.0,51.0699,51.1458,51.0193,51.1458,152196.0
2021-11-15 12:30:00,60.64,60.74,60.62,60.73,99517.0,51.1458,51.2302,51.129,51.2217,99517.0
2021-11-15 13:00:00,60.73,60.81,60.72,60.77,113828.0,51.2217,51.2892,51.2133,51.2555,113828.0
2021-11-15 13:30:00,60.77,60.78,60.7,60.7,63927.0,51.2555,51.2639,51.1964,51.1964,63927.0
2021-11-15 14:00:00,60.7,60.71,60.61,60.67,161436.0,51.1964,51.2049,51.1205,51.1711,161436.0
2021-11-15 14:30:00,60.67,60.71,60.63,60.68,86701.0,51.1711,51.2049,51.1374,51.1796,86701.0
2021-11-15 15:00:00,60.67,60.69,60.54,60.62,125376.0,51.1711,51.188,51.0615,51.129,125376.0
2021-11-15 15:30:00,60.61,60.61,60.35,60.47,494699.0,51.1205,51.1205,50.9012,51.0024,494699.0
2021-11-16 09:30:00,60.59,60.66,60.07,60.16,208444.0,51.1037,51.1627,50.6651,50.741,208444.0
2021-11-16 10:00:00,60.15,60.25,59.93,59.98,238485.0,50.7325,50.8169,50.547,50.5892,238485.0
2021-11-16 10:30:00,60.0,60.06,59.88,60.0,178387.0,50.606,50.6566,50.5048,50.606,178387.0
2021-11-16 11:00:00,60.0,60.24,59.96,60.22,203694.0,50.606,50.8085,50.5723,50.7916,203694.0
2021-11-16 11:30:00,60.22,60.46,60.2,60.43,212881.0,50.7916,50.994,50.7747,50.9687,212881.0
2021-11-16 12:00:00,60.42,60.49,60.36,60.48,91230.0,50.9603,51.0193,50.9097,51.0109,91230.0
2021-11-16 12:30:00,60.48,60.86,60.47,60.84,166115.0,51.0109,51.3314,51.0024,51.3145,166115.0
2021-11-16 13:00:00,60.84,60.97,60.82,60.95,148916.0,51.3145,51.4242,51.2976,51.4073,148916.0
2021-11-16 13:30:00,60.96,60.98,60.87,60.91,147826.0,51.4157,51.4326,51.3398,51.3736,147826.0
2021-11-16 14:00:00,60.91,60.93,60.83,60.84,145726.0,51.3736,51.3904,51.3061,51.3145,145726.0
2021-11-16 14:30:00,60.84,60.94,60.78,60.8,99785.0,51.3145,51.3989,51.2639,51.2808,99785.0
2021-11-16 15:00:00,60.8,60.82,60.67,60.71,84805.0,51.2808,51.2976,51.1711,51.2049,84805.0
2021-11-16 15:30:00,60.71,60.73,60.49,60.52,502647.0,51.2049,51.2217,51.0193,51.0446,502647.0
2021-11-17 09:30:00,60.38,60.47,59.35,59.36,319630.0,50.9265,51.0024,50.0578,50.0662,319630.0
2021-11-17 10:00:00,59.35,59.62,59.31,59.37,221772.0,50.0578,50.2855,50.0241,50.0747,221772.0
2021-11-17 10:30:00,59.37,59.72,59.35,59.71,162014.0,50.0747,50.3699,50.0578,50.3614,162014.0
2021-11-17 11:00:00,59.7,59.71,59.4,59.47,144498.0,50.353,50.3614,50.1,50.159,144498.0
2021-11-17 11:30:00,59.46,59.67,59.43,59.63,90874.0,50.1506,50.3277,50.1253,50.294,90874.0
2021-11-17 12:00:00,59.63,59.66,59.52,59.55,90302.0,50.294,50.3193,50.2012,50.2265,90302.0
2021-11-17 12:30:00,59.55,59.63,59.46,59.63,147962.0,50.2265,50.294,50.1506,50.294,147962.0
2021-11-17 13:00:00,59.63,59.76,59.61,59.62,99172.0,50.294,50.4036,50.2771,50.2855,99172.0
2021-11-17 13:30:00,59.61,59.65,59.47,59.5,102284.0,50.2771,50.3108,50.159,50.1843,102284.0
2021-11-17 14:00:00,59.5,59.5,59.33,59.41,172094.0,50.1843,50.1843,50.0409,50.1084,172094.0
2021-11-17 14:30:00,59.4,59.45,59.35,59.36,144320.0,50.1,50.1421,50.0578,50.0662,144320.0
2021-11-17 15:00:00,59.36,59.54,59.33,59.45,175350.0,50.0662,50.2181,50.0409,50.1421,175350.0
2021-11-17 15:30:00,59.45,59.52,59.3,59.31,904436.0,50.1421,50.2012,50.0156,50.0241,904436.0
2021-11-18 09:30:00,59.4,59.41,58.89,58.89,250419.0,50.1,50.1084,49.6698,49.6698,250419.0
2021-11-18 10:00:00,58.88,58.88,58.38,58.46,201103.0,49.6614,49.6614,49.2397,49.3071,201103.0
2021-11-18 10:30:00,58.47,58.7,58.45,58.7,174813.0,49.3156,49.5096,49.2987,49.5096,174813.0
2021-11-18 11:00:00,58.7,58.79,58.65,58.7,160742.0,49.5096,49.5855,49.4674,49.5096,160742.0
2021-11-18 11:30:00,58.7,58.78,58.52,58.65,125739.0,49.5096,49.577,49.3578,49.4674,125739.0
2021-11-18 12:00:00,58.65,58.76,58.59,58.73,213532.0,49.4674,49.5602,49.4168,49.5349,213532.0
2021-11-18 12:30:00,58.72,58.78,58.67,58.73,149281.0,49.5264,49.577,49.4843,49.5349,149281.0
2021-11-18 13:00:00,58.73,58.85,58.62,58.74,196371.0,49.5349,49.6361,49.4421,49.5433,196371.0
2021-11-18 13:30:00,58.75,58.87,58.71,58.84,96248.0,49.5517,49.653,49.518,49.6277,96248.0
2021-11-18 14:00:00,58.85,58.87,58.67,58.7,134672.0,49.6361,49.653,49.4843,49.5096,134672.0
2021-11-18 14:30:00,58.71,58.8,58.68,58.79,118803.0,49.518,49.5939,49.4927,49.5855,118803.0
2021-11-18 15:00:00,58.79,58.83,58.71,58.78,139276.0,49.5855,49.6192,49.518,49.577,139276.0
2021-11-18 15:30:00,58.77,58.77,58.63,58.65,635401.0,49.5686,49.5686,49.4505,49.4674,635401.0
2021-11-19 09:30:00,58.2,58.23,57.17,57.35,541224.0,49.0879,49.1132,48.2191,48.3709,541224.0
2021-11-19 10:00:00,57.34,57.69,57.23,57.63,242760.0,48.3625,48.6577,48.2697,48.6071,242760.0
2021-11-19 10:30:00,57.63,57.92,57.6,57.84,163429.0,48.6071,48.8517,48.5818,48.7842,163429.0
2021-11-19 11:00:00,57.84,57.9,57.69,57.7,182309.0,48.7842,48.8348,48.6577,48.6661,182309.0
2021-11-19 11:30:00,57.7,57.84,57.67,57.79,111541.0,48.6661,48.7842,48.6408,48.742,111541.0
2021-11-19 12:00:00,57.79,57.95,57.78,57.92,93709.0,48.742,48.877,48.7336,48.8517,93709.0
2021-11-19 12:30:00,57.91,58.11,57.9,57.97,112417.0,48.8433,49.0119,48.8348,48.8939,112417.0
2021-11-19 13:00:00,57.97,58.03,57.8,57.83,110899.0,48.8939,48.9445,48.7505,48.7758,110899.0
2021-11-19 13:30:00,57.82,57.83,57.57,57.64,136875.0,48.7673,48.7758,48.5565,48.6155,136875.0
2021-11-19 14:00:00,57.64,57.75,57.58,57.58,110646.0,48.6155,48.7083,48.5649,48.5649,110646.0
2021-11-19 14:30:00,57.59,57.63,57.53,57.57,125104.0,48.5734,48.6071,48.5228,48.5565,125104.0
2021-11-19 15:00:00,57.58,57.68,57.56,57.66,219387.0,48.5649,48.6493,48.5481,48.6324,219387.0
2021-11-19 15:30:00,57.65,57.81,57.59,57.59,748304.0,48.624,48.7589,48.5734,48.5734,748304.0
2021-11-22 09:30:00,58.46,58.97,58.31,58.74,360305.0,49.3071,49.7373,49.1806,49.5433,360305.0
2021-11-22 10:00:00,58.75,59.15,58.6,59.07,268821.0,49.5517,49.8891,49.4252,49.8216,268821.0
2021-11-22 10:30:00,59.08,59.14,58.88,59.0,166565.0,49.8301,49.8807,49.6614,49.7626,166565.0
2021-11-22 11:00:00,59.0,59.4,58.94,59.37,133623.0,49.7626,50.1,49.712,50.0747,133623.0
2021-11-22 11:30:00,59.37,59.37,59.1,59.15,152865.0,50.0747,50.0747,49.8469,49.8891,152865.0
2021-11-22 12:00:00,59.14,59.45,59.13,59.4,214471.0,49.8807,50.1421,49.8722,50.1,214471.0
2021-11-22 12:30:00,59.4,59.5,59.33,59.48,106950.0,50.1,50.1843,50.0409,50.1674,106950.0
2021-11-22 13:00:00,59.5,59.7,59.5,59.55,148349.0,50.1843,50.353,50.1843,50.2265,148349.0
2021-11-22 13:30:00,59.55,59.66,59.55,59.64,105192.0,50.2265,50.3193,50.2265,50.3024,105192.0
2021-11-22 14:00:00,59.63,59.71,59.55,59.68,320604.0,50.294,50.3614,50.2265,50.3361,320604.0
2021-11-22 14:30:00,59.68,59.79,59.62,59.75,228446.0,50.3361,50.4289,50.2855,50.3952,228446.0
2021-11-22 15:00:00,59.74,59.75,59.52,59.52,240038.0,50.3867,50.3952,50.2012,50.2012,240038.0
2021-11-22 15:30:00,59.52,59.57,58.94,58.99,787851.0,50.2012,50.2434,49.712,49.7542,787851.0
2021-11-23 09:30:00,59.48,59.98,59.33,59.75,420932.0,50.1674,50.5892,50.0409,50.3952,420932.0
2021-11-23 10:00:00,59.76,60.05,59.72,59.84,385975.0,50.4036,50.6482,50.3699,50.4711,385975.0
2021-11-23 10:30:00,59.83,60.04,59.69,59.98,172970.0,50.4627,50.6398,50.3446,50.5892,172970.0
2021-11-23 11:00:00,59.99,60.14,59.88,60.02,205647.0,50.5976,50.7241,50.5048,50.6229,205647.0
2021-11-23 11:30:00,60.0,60.26,59.99,60.06,258856.0,50.606,50.8253,50.5976,50.6566,258856.0
2021-11-23 12:00:00,60.06,60.14,59.97,60.05,156054.0,50.6566,50.7241,50.5807,50.6482,156054.0
2021-11-23 12:30:00,60.05,60.15,59.99,60.03,125739.0,50.6482,50.7325,50.5976,50.6313,125739.0
2021-11-23 13:00:00,60.04,60.1,59.94,60.01,116666.0,50.6398,50.6904,50.5554,50.6145,116666.0
2021-11-23 13:30:00,60.02,60.19,60.02,60.09,121025.0,50.6229,50.7663,50.6229,50.6819,121025.0
2021-11-23 14:00:00,60.09,60.15,60.0,60.03,108448.0,50.6819,50.7325,50.606,50.6313,108448.0
2021-11-23 14:30:00,60.02,60.17,59.98,60.14,179779.0,50.6229,50.7494,50.5892,50.7241,179779.0
2021-11-23 15:00:00,60.12,60.18,59.96,60.02,219238.0,50.7072,50.7579,50.5723,50.6229,219238.0
2021-11-23 15:30:00,60.03,60.14,59.99,60.06,686786.0,50.6313,50.7241,50.5976,50.6566,686786.0
2021-11-24 09:30:00,59.95,60.6,59.8,60.36,264618.0,50.5639,51.1121,50.4373,50.9097,264618.0
2021-11-24 10:00:00,60.36,60.57,60.24,60.36,162314.0,50.9097,51.0868,50.8085,50.9097,162314.0
2021-11-24 10:30:00,60.35,60.36,60.15,60.18,148426.0,50.9012,50.9097,50.7325,50.7579,148426.0
2021-11-24 11:00:00,60.18,60.28,59.87,59.89,127051.0,50.7579,50.8422,50.4964,50.5133,127051.0
2021-11-24 11:30:00,59.89,59.93,59.51,59.63,151281.0,50.5133,50.547,50.1928,50.294,151281.0
2021-11-24 12:00:00,59.65,59.87,59.61,59.83,104449.0,50.3108,50.4964,50.2771,50.4627,104449.0
2021-11-24 12:30:00,59.83,59.9,59.78,59.87,77436.0,50.4627,50.5217,50.4205,50.4964,77436.0
2021-11-24 13:00:00,59.86,59.89,59.8,59.87,71576.0,50.488,50.5133,50.4373,50.4964,71576.0
2021-11-24 13:30:00,59.87,60.01,59.85,59.96,67817.0,50.4964,50.6145,50.4795,50.5723,67817.0
2021-11-24 14:00:00,59.95,60.01,59.82,59.83,96493.0,50.5639,50.6145,50.4542,50.4627,96493.0
2021-11-24 14:30:00,59.83,59.91,59.81,59.85,107221.0,50.4627,50.5301,50.4458,50.4795,107221.0
2021-11-24 15:00:00,59.85,60.02,59.84,60.0,103647.0,50.4795,50.6229,50.4711,50.606,103647.0
2021-11-24 15:30:00,59.99,59.99,59.78,59.83,370675.0,50.5976,50.5976,50.4205,50.4627,370675.0
2021-11-26 09:30:00,57.84,57.86,56.55,56.69,548202.0,48.7842,48.8011,47.6962,47.8143,548202.0
2021-11-26 10:00:00,56.68,57.16,56.58,56.97,507248.0,47.8058,48.2107,47.7215,48.0504,507248.0
2021-11-26 10:30:00,56.96,57.33,56.9,57.26,381250.0,48.042,48.3541,47.9914,48.295,381250.0
2021-11-26 11:00:00,57.24,57.35,56.91,56.97,308397.0,48.2782,48.3709,47.9998,48.0504,308397.0
2021-11-26 11:30:00,56.97,57.15,56.9,56.96,325984.0,48.0504,48.2022,47.9914,48.042,325984.0
2021-11-26 12:00:00,56.96,57.38,56.95,57.34,326076.0,48.042,48.3962,48.0336,48.3625,326076.0
2021-11-26 12:30:00,57.33,57.7,57.24,57.46,699139.0,48.3541,48.6661,48.2782,48.4637,699139.0
2021-11-29 09:30:00,57.4,58.19,57.12,57.24,577355.0,48.4131,49.0794,48.1769,48.2782,577355.0
2021-11-29 10:00:00,57.23,57.39,57.02,57.07,329412.0,48.2697,48.4047,48.0926,48.1348,329412.0
2021-11-29 10:30:00,57.05,57.19,56.8,57.19,260700.0,48.1179,48.236,47.907,48.236,260700.0
2021-11-29 11:00:00,57.18,57.43,57.16,57.21,203557.0,48.2276,48.4384,48.2107,48.2529,203557.0
2021-11-29 11:30:00,57.22,57.44,57.1,57.38,132656.0,48.2613,48.4468,48.1601,48.3962,132656.0
2021-11-29 12:00:00,57.37,57.73,57.34,57.64,121699.0,48.3878,48.6914,48.3625,48.6155,121699.0
2021-11-29 12:30:00,57.64,57.74,57.61,57.64,139228.0,48.6155,48.6999,48.5902,48.6155,139228.0
2021-11-29 13:00:00,57.61,57.72,57.54,57.66,158532.0,48.5902,48.683,48.5312,48.6324,158532.0
2021-11-29 13:30:00,57.66,57.75,57.55,57.6,135021.0,48.6324,48.7083,48.5396,48.5818,135021.0
2021-11-29 14:00:00,57.59,57.65,57.55,57.61,115437.0,48.5734,48.624,48.5396,48.5902,115437.0
2021-11-29 14:30:00,57.61,57.63,57.52,57.59,209844.0,48.5902,48.6071,48.5143,48.5734,209844.0
2021-11-29 15:00:00,57.6,57.71,57.56,57.56,223917.0,48.5818,48.6746,48.5481,48.5481,223917.0
2021-11-29 15:30:00,57.55,57.64,57.31,57.34,730008.0,48.5396,48.6155,48.3372,48.3625,730008.0
2021-11-30 09:30:00,56.74,56.77,55.96,56.14,297427.0,47.8564,47.8817,47.1986,47.3504,297427.0
2021-11-30 10:00:00,56.13,56.34,55.77,55.85,298083.0,47.3419,47.5191,47.0383,47.1058,298083.0
2021-11-30 10:30:00,55.85,56.44,55.84,56.07,332612.0,47.1058,47.6034,47.0973,47.2913,332612.0
2021-11-30 11:00:00,56.07,56.47,55.97,56.19,314022.0,47.2913,47.6287,47.207,47.3926,314022.0
2021-11-30 11:30:00,56.18,56.21,55.64,55.77,279538.0,47.3841,47.4094,46.9287,47.0383,279538.0
2021-11-30 12:00:00,55.76,55.85,55.63,55.71,396092.0,47.0299,47.1058,46.9202,46.9877,396092.0
2021-11-30 12:30:00,55.72,55.75,55.59,55.69,258244.0,46.9961,47.0214,46.8865,46.9708,258244.0
2021-11-30 13:00:00,55.7,55.72,55.5,55.53,427629.0,46.9793,46.9961,46.8106,46.8359,427629.0
2021-11-30 13:30:00,55.52,55.82,55.44,55.81,318811.0,46.8275,47.0805,46.76,47.072,318811.0
2021-11-30 14:00:00,55.81,55.85,55.61,55.61,333860.0,47.072,47.1058,46.9034,46.9034,333860.0
2021-11-30 14:30:00,55.6,55.67,55.39,55.52,408562.0,46.8949,46.954,46.7178,46.8275,408562.0
2021-11-30 15:00:00,55.52,55.59,55.38,55.43,419534.0,46.8275,46.8865,46.7094,46.7515,419534.0
2021-11-30 15:30:00,55.43,55.77,55.26,55.3,1468535.0,46.7515,47.0383,46.6082,46.6419,1468535.0
2021-12-01 09:30:00,56.58,56.85,56.13,56.51,464667.0,47.7215,47.9492,47.3419,47.6624,464667.0
2021-12-01 10:00:00,56.53,57.07,56.51,56.81,495756.0,47.6793,48.1348,47.6624,47.9155,495756.0
2021-12-01 10:30:00,56.81,56.92,56.55,56.77,255194.0,47.9155,48.0083,47.6962,47.8817,255194.0
2021-12-01 11:00:00,56.79,56.93,56.74,56.85,159064.0,47.8986,48.0167,47.8564,47.9492,159064.0
2021-12-01 11:30:00,56.85,56.89,56.34,56.44,207441.0,47.9492,47.983,47.5191,47.6034,207441.0
2021-12-01 12:00:00,56.44,56.72,56.36,56.44,195775.0,47.6034,47.8396,47.5359,47.6034,195775.0
2021-12-01 12:30:00,56.46,56.59,56.15,56.17,216674.0,47.6203,47.7299,47.3588,47.3757,216674.0
2021-12-01 13:00:00,56.17,56.29,55.86,56.0,227919.0,47.3757,47.4769,47.1142,47.2323,227919.0
2021-12-01 13:30:00,56.0,56.05,55.63,55.79,236409.0,47.2323,47.2745,46.9202,47.0552,236409.0
2021-12-01 14:00:00,55.78,55.87,55.59,55.77,283407.0,47.0467,47.1227,46.8865,47.0383,283407.0
2021-12-01 14:30:00,55.76,55.9,55.58,55.61,266471.0,47.0299,47.148,46.8781,46.9034,266471.0
2021-12-01 15:00:00,55.61,55.68,55.19,55.22,349386.0,46.9034,46.9624,46.5491,46.5744,349386.0
2021-12-01 15:30:00,55.22,55.5,54.82,54.83,856427.0,46.5744,46.8106,46.237,46.2455,856427.0
2021-12-02 09:30:00,55.58,55.9,55.05,55.9,284867.0,46.8781,47.148,46.431,47.148,284867.0
2021-12-02 10:00:00,55.92,56.27,55.83,56.21,365520.0,47.1648,47.46,47.0889,47.4094,365520.0
2021-12-02 10:30:00,56.21,56.32,55.97,56.26,371240.0,47.4094,47.5022,47.207,47.4516,371240.0
2021-12-02 11:00:00,56.26,56.5,56.04,56.47,221937.0,47.4516,47.654,47.266,47.6287,221937.0
2021-12-02 11:30:00,56.48,56.68,56.17,56.62,184616.0,47.6371,47.8058,47.3757,47.7552,184616.0
2021-12-02 12:00:00,56.62,56.85,56.59,56.76,180418.0,47.7552,47.9492,47.7299,47.8733,180418.0
2021-12-02 12:30:00,56.76,56.85,56.71,56.83,170625.0,47.8733,47.9492,47.8311,47.9323,170625.0
2021-12-02 13:00:00,56.84,56.88,56.65,56.67,192415.0,47.9408,47.9745,47.7805,47.7974,192415.0
2021-12-02 13:30:00,56.68,56.95,56.6,56.94,165686.0,47.8058,48.0336,47.7384,48.0251,165686.0
2021-12-02 14:00:00,56.93,57.08,56.87,57.0,203463.0,48.0167,48.1432,47.9661,48.0757,203463.0
2021-12-02 14:30:00,56.99,57.0,56.74,56.74,222923.0,48.0673,48.0757,47.8564,47.8564,222923.0
2021-12-02 15:00:00,56.74,56.84,56.61,56.71,194003.0,47.8564,47.9408,47.7468,47.8311,194003.0
2021-12-02 15:30:00,56.71,56.8,56.46,56.63,832656.0,47.8311,47.907,47.6203,47.7637,832656.0
2021-12-03 09:30:00,56.62,56.82,56.2,56.23,282249.0,47.7552,47.9239,47.401,47.4263,282249.0
2021-12-03 10:00:00,56.26,56.58,56.14,56.53,350866.0,47.4516,47.7215,47.3504,47.6793,350866.0
2021-12-03 10:30:00,56.52,56.52,55.87,55.99,313785.0,47.6709,47.6709,47.1227,47.2239,313785.0
2021-12-03 11:00:00,55.98,56.22,55.95,56.0,255899.0,47.2154,47.4179,47.1901,47.2323,255899.0
2021-12-03 11:30:00,56.0,56.18,55.68,55.7,238601.0,47.2323,47.3841,46.9624,46.9793,238601.0
2021-12-03 12:00:00,55.7,56.12,55.69,56.04,163000.0,46.9793,47.3335,46.9708,47.266,163000.0
2021-12-03 12:30:00,56.04,56.12,55.82,55.88,168618.0,47.266,47.3335,47.0805,47.1311,168618.0
2021-12-03 13:00:00,55.85,55.96,55.76,55.76,167648.0,47.1058,47.1986,47.0299,47.0299,167648.0
2021-12-03 13:30:00,55.75,55.84,55.52,55.54,175421.0,47.0214,47.0973,46.8275,46.8443,175421.0
2021-12-03 14:00:00,55.54,55.65,55.33,55.49,276396.0,46.8443,46.9371,46.6672,46.8021,276396.0
2021-12-03 14:30:00,55.49,55.54,55.26,55.32,249149.0,46.8021,46.8443,46.6082,46.6588,249149.0
2021-12-03 15:00:00,55.31,55.73,55.22,55.63,349571.0,46.6503,47.0046,46.5744,46.9202,349571.0
2021-12-03 15:30:00,55.62,55.83,55.23,55.59,1112462.0,46.9118,47.0889,46.5829,46.8865,1112462.0
2021-12-06 09:30:00,56.74,56.98,56.37,56.83,477280.0,47.8564,48.0589,47.5444,47.9323,477280.0
2021-12-06 10:00:00,56.83,56.9,56.62,56.8,416175.0,47.9323,47.9914,47.7552,47.907,416175.0
2021-12-06 10:30:00,56.8,57.13,56.76,57.09,615162.0,47.907,48.1854,47.8733,48.1516,615162.0
2021-12-06 11:00:00,57.1,57.22,56.9,57.15,326646.0,48.1601,48.2613,47.9914,48.2022,326646.0
2021-12-06 11:30:00,57.15,57.22,56.91,57.01,305341.0,48.2022,48.2613,47.9998,48.0842,305341.0
2021-12-06 12:00:00,57.02,57.3,56.97,57.24,157056.0,48.0926,48.3288,48.0504,48.2782,157056.0
2021-12-06 12:30:00,57.25,57.35,57.18,57.23,166728.0,48.2866,48.3709,48.2276,48.2697,166728.0
2021-12-06 13:00:00,57.25,57.4,57.2,57.28,223627.0,48.2866,48.4131,48.2444,48.3119,223627.0
2021-12-06 13:30:00,57.29,57.55,57.28,57.43,368999.0,48.3203,48.5396,48.3119,48.4384,368999.0
2021-12-06 14:00:00,57.42,57.48,57.27,57.36,252634.0,48.43,48.4806,48.3035,48.3794,252634.0
2021-12-06 14:30:00,57.36,57.41,57.11,57.12,211231.0,48.3794,48.4215,48.1685,48.1769,211231.0
2021-12-06 15:00:00,57.12,57.18,56.97,57.04,229491.0,48.1769,48.2276,48.0504,48.1095,229491.0
2021-12-06 15:30:00,57.04,57.06,56.84,56.89,773435.0,48.1095,48.1263,47.9408,47.983,773435.0
2021-12-07 09:30:00,57.27,57.64,57.0,57.62,333119.0,48.3035,48.6155,48.0757,48.5987,333119.0
2021-12-07 10:00:00,57.63,57.84,57.42,57.71,256991.0,48.6071,48.7842,48.43,48.6746,256991.0
2021-12-07 10:30:00,57.71,57.84,57.62,57.84,207227.0,48.6746,48.7842,48.5987,48.7842,207227.0
2021-12-07 11:00:00,57.84,57.89,57.62,57.66,218564.0,48.7842,48.8264,48.5987,48.6324,218564.0
2021-12-07 11:30:00,57.67,57.68,57.54,57.56,218582.0,48.6408,48.6493,48.5312,48.5481,218582.0
2021-12-07 12:00:00,57.56,57.73,57.56,57.66,137605.0,48.5481,48.6914,48.5481,48.6324,137605.0
2021-12-07 12:30:00,57.66,57.77,57.63,57.77,151217.0,48.6324,48.7252,48.6071,48.7252,151217.0
2021-12-07 13:00:00,57.77,57.82,57.65,57.73,205775.0,48.7252,48.7673,48.624,48.6914,205775.0
2021-12-07 13:30:00,57.73,57.86,57.72,57.73,198960.0,48.6914,48.8011,48.683,48.6914,198960.0
2021-12-07 14:00:00,57.73,57.94,57.73,57.87,174995.0,48.6914,48.8686,48.6914,48.8095,174995.0
2021-12-07 14:30:00,57.88,57.94,57.81,57.91,178251.0,48.818,48.8686,48.7589,48.8433,178251.0
2021-12-07 15:00:00,57.91,57.98,57.73,57.74,217132.0,48.8433,48.9023,48.6914,48.6999,217132.0
2021-12-07 15:30:00,57.74,57.77,57.44,57.71,1064707.0,48.6999,48.7252,48.4468,48.6746,1064707.0
2021-12-08 09:30:00,57.68,57.93,57.43,57.63,246537.0,48.6493,48.8601,48.4384,48.6071,246537.0
2021-12-08 10:00:00,57.63,57.76,57.47,57.48,166574.0,48.6071,48.7167,48.4721,48.4806,166574.0
2021-12-08 10:30:00,57.45,57.56,56.98,57.03,564323.0,48.4553,48.5481,48.0589,48.101,564323.0
2021-12-08 11:00:00,57.03,57.42,57.03,57.41,266210.0,48.101,48.43,48.101,48.4215,266210.0
2021-12-08 11:30:00,57.41,57.42,57.27,57.3,134651.0,48.4215,48.43,48.3035,48.3288,134651.0
2021-12-08 12:00:00,57.29,57.37,57.27,57.31,96076.0,48.3203,48.3878,48.3035,48.3372,96076.0
2021-12-08 12:30:00,57.3,57.35,57.12,57.17,116100.0,48.3288,48.3709,48.1769,48.2191,116100.0
2021-12-08 13:00:00,57.16,57.16,57.04,57.13,116795.0,48.2107,48.2107,48.1095,48.1854,116795.0
2021-12-08 13:30:00,57.14,57.25,57.1,57.2,117266.0,48.1938,48.2866,48.1601,48.2444,117266.0
2021-12-08 14:00:00,57.2,57.28,57.12,57.14,151002.0,48.2444,48.3119,48.1769,48.1938,151002.0
2021-12-08 14:30:00,57.13,57.21,57.12,57.18,121534.0,48.1854,48.2529,48.1769,48.2276,121534.0
2021-12-08 15:00:00,57.18,57.25,57.16,57.21,148073.0,48.2276,48.2866,48.2107,48.2529,148073.0
2021-12-08 15:30:00,57.21,57.22,57.04,57.05,559283.0,48.2529,48.2613,48.1095,48.1179,559283.0
2021-12-09 09:30:00,56.83,56.92,56.41,56.88,260963.0,47.9323,48.0083,47.5781,47.9745,260963.0
2021-12-09 10:00:00,56.84,57.34,56.84,57.11,249847.0,47.9408,48.3625,47.9408,48.1685,249847.0
2021-12-09 10:30:00,57.13,57.14,56.99,57.12,121295.0,48.1854,48.1938,48.0673,48.1769,121295.0
2021-12-09 11:00:00,57.13,57.2,57.02,57.16,182488.0,48.1854,48.2444,48.0926,48.2107,182488.0
2021-12-09 11:30:00,57.15,57.29,57.13,57.27,283899.0,48.2022,48.3203,48.1854,48.3035,283899.0
2021-12-09 12:00:00,57.27,57.45,57.19,57.45,197283.0,48.3035,48.4553,48.236,48.4553,197283.0
2021-12-09 12:30:00,57.46,57.54,57.42,57.54,106798.0,48.4637,48.5312,48.43,48.5312,106798.0
2021-12-09 13:00:00,57.54,57.67,57.47,57.53,169707.0,48.5312,48.6408,48.4721,48.5228,169707.0
2021-12-09 13:30:00,57.53,57.68,57.53,57.61,158944.0,48.5228,48.6493,48.5228,48.5902,158944.0
2021-12-09 14:00:00,57.61,57.66,57.47,57.48,154610.0,48.5902,48.6324,48.4721,48.4806,154610.0
2021-12-09 14:30:00,57.47,57.5,57.33,57.39,194764.0,48.4721,48.4974,48.3541,48.4047,194764.0
2021-12-09 15:00:00,57.39,57.43,57.31,57.33,356280.0,48.4047,48.4384,48.3372,48.3541,356280.0
2021-12-09 15:30:00,57.33,57.38,57.18,57.21,1086142.0,48.3541,48.3962,48.2276,48.2529,1086142.0
2021-12-10 09:30:00,57.88,57.96,57.3,57.32,384684.0,48.818,48.8854,48.3288,48.3456,384684.0
2021-12-10 10:00:00,57.36,57.47,57.17,57.43,274797.0,48.3794,48.4721,48.2191,48.4384,274797.0
2021-12-10 10:30:00,57.44,57.56,57.4,57.5,139359.0,48.4468,48.5481,48.4131,48.4974,139359.0
2021-12-10 11:00:00,57.49,57.53,57.26,57.53,155940.0,48.489,48.5228,48.295,48.5228,155940.0
2021-12-10 11:30:00,57.53,57.63,57.51,57.62,181360.0,48.5228,48.6071,48.5059,48.5987,181360.0
2021-12-10 12:00:00,57.62,57.71,57.6,57.67,136247.0,48.5987,48.6746,48.5818,48.6408,136247.0
2021-12-10 12:30:00,57.68,57.69,57.53,57.55,113974.0,48.6493,48.6577,48.5228,48.5396,113974.0
2021-12-10 13:00:00,57.54,57.71,57.53,57.61,113149.0,48.5312,48.6746,48.5228,48.5902,113149.0
2021-12-10 13:30:00,57.6,57.7,57.57,57.69,103892.0,48.5818,48.6661,48.5565,48.6577,103892.0
2021-12-10 14:00:00,57.68,57.72,57.6,57.68,117483.0,48.6493,48.683,48.5818,48.6493,117483.0
2021-12-10 14:30:00,57.68,57.69,57.47,57.5,153953.0,48.6493,48.6577,48.4721,48.4974,153953.0
2021-12-10 15:00:00,57.5,57.63,57.48,57.6,169694.0,48.4974,48.6071,48.4806,48.5818,169694.0
2021-12-10 15:30:00,57.61,57.85,57.59,57.78,652488.0,48.5902,48.7927,48.5734,48.7336,652488.0
2021-12-13 09:30:00,57.64,57.75,56.65,56.74,330896.0,48.6155,48.7083,47.7805,47.8564,330896.0
2021-12-13 10:00:00,56.74,57.01,56.73,56.94,213161.0,47.8564,48.0842,47.848,48.0251,213161.0
2021-12-13 10:30:00,56.93,57.07,56.82,56.91,147591.0,48.0167,48.1348,47.9239,47.9998,147591.0
2021-12-13 11:00:00,56.91,57.0,56.78,56.79,173378.0,47.9998,48.0757,47.8902,47.8986,173378.0
2021-12-13 11:30:00,56.78,57.04,56.77,57.02,129070.0,47.8902,48.1095,47.8817,48.0926,129070.0
2021-12-13 12:00:00,57.02,57.17,56.92,57.1,114328.0,48.0926,48.2191,48.0083,48.1601,114328.0
2021-12-13 12:30:00,57.1,57.1,56.99,57.07,120577.0,48.1601,48.1601,48.0673,48.1348,120577.0
2021-12-13 13:00:00,57.06,57.19,56.97,57.19,140613.0,48.1263,48.236,48.0504,48.236,140613.0
2021-12-13 13:30:00,57.2,57.22,57.01,57.06,222358.0,48.2444,48.2613,48.0842,48.1263,222358.0
2021-12-13 14:00:00,57.06,57.11,56.96,56.96,165646.0,48.1263,48.1685,48.042,48.042,165646.0
2021-12-13 14:30:00,56.97,56.99,56.75,56.75,285986.0,48.0504,48.0673,47.8649,47.8649,285986.0
2021-12-13 15:00:00,56.76,56.96,56.74,56.92,252099.0,47.8733,48.042,47.8564,48.0083,252099.0
2021-12-13 15:30:00,56.91,56.98,56.77,56.83,863018.0,47.9998,48.0589,47.8817,47.9323,863018.0
2021-12-14 09:30:00,56.93,57.65,56.81,57.52,421221.0,48.0167,48.624,47.9155,48.5143,421221.0
2021-12-14 10:00:00,57.53,57.88,57.52,57.79,302789.0,48.5228,48.818,48.5143,48.742,302789.0
2021-12-14 10:30:00,57.78,57.8,57.53,57.65,217035.0,48.7336,48.7505,48.5228,48.624,217035.0
2021-12-14 11:00:00,57.63,57.74,57.48,57.53,195783.0,48.6071,48.6999,48.4806,48.5228,195783.0
2021-12-14 11:30:00,57.53,57.55,57.31,57.32,152858.0,48.5228,48.5396,48.3372,48.3456,152858.0
2021-12-14 12:00:00,57.32,57.48,57.21,57.47,159787.0,48.3456,48.4806,48.2529,48.4721,159787.0
2021-12-14 12:30:00,57.48,57.49,57.35,57.37,106258.0,48.4806,48.489,48.3709,48.3878,106258.0
2021-12-14 13:00:00,57.37,57.52,57.37,57.51,118449.0,48.3878,48.5143,48.3878,48.5059,118449.0
2021-12-14 13:30:00,57.5,57.54,57.42,57.46,108612.0,48.4974,48.5312,48.43,48.4637,108612.0
2021-12-14 14:00:00,57.45,57.61,57.43,57.43,107900.0,48.4553,48.5902,48.4384,48.4384,107900.0
2021-12-14 14:30:00,57.42,57.47,57.21,57.32,151682.0,48.43,48.4721,48.2529,48.3456,151682.0
2021-12-14 15:00:00,57.32,57.4,57.18,57.4,220886.0,48.3456,48.4131,48.2276,48.4131,220886.0
2021-12-14 15:30:00,57.4,57.44,57.16,57.32,539872.0,48.4131,48.4468,48.2107,48.3456,539872.0
2021-12-15 09:30:00,57.47,57.65,56.42,56.61,401463.0,48.4721,48.624,47.5865,47.7468,401463.0
2021-12-15 10:00:00,56.61,56.72,56.52,56.65,229879.0,47.7468,47.8396,47.6709,47.7805,229879.0
2021-12-15 10:30:00,56.65,56.85,56.61,56.85,164970.0,47.7805,47.9492,47.7468,47.9492,164970.0
2021-12-15 11:00:00,56.83,56.97,56.74,56.78,171683.0,47.9323,48.0504,47.8564,47.8902,171683.0
2021-12-15 11:30:00,56.79,57.02,56.72,57.02,201242.0,47.8986,48.0926,47.8396,48.0926,201242.0
2021-12-15 12:00:00,57.02,57.19,57.0,57.17,132734.0,48.0926,48.236,48.0757,48.2191,132734.0
2021-12-15 12:30:00,57.16,57.25,57.13,57.22,232830.0,48.2107,48.2866,48.1854,48.2613,232830.0
2021-12-15 13:00:00,57.21,57.28,57.19,57.23,102225.0,48.2529,48.3119,48.236,48.2697,102225.0
2021-12-15 13:30:00,57.24,57.26,57.11,57.19,194208.0,48.2782,48.295,48.1685,48.236,194208.0
2021-12-15 14:00:00,57.19,57.5,56.69,56.77,472225.0,48.236,48.4974,47.8143,47.8817,472225.0
2021-12-15 14:30:00,56.77,57.03,56.64,56.67,478452.0,47.8817,48.101,47.7721,47.7974,478452.0
2021-12-15 15:00:00,56.68,57.06,56.61,57.02,502835.0,47.8058,48.1263,47.7468,48.0926,502835.0
2021-12-15 15:30:00,57.01,57.1,56.55,56.75,991894.0,48.0842,48.1601,47.6962,47.8649,991894.0
2021-12-16 09:30:00,57.52,57.64,57.04,57.42,593697.0,48.5143,48.6155,48.1095,48.43,593697.0
2021-12-16 10:00:00,57.43,57.99,57.37,57.96,322427.0,48.4384,48.9107,48.3878,48.8854,322427.0
2021-12-16 10:30:00,57.95,58.16,57.91,58.01,310905.0,48.877,49.0541,48.8433,48.9276,310905.0
2021-12-16 11:00:00,58.0,58.17,57.86,58.08,489919.0,48.9192,49.0625,48.8011,48.9866,489919.0
2021-12-16 11:30:00,58.06,58.15,57.95,57.95,351220.0,48.9698,49.0457,48.877,48.877,351220.0
2021-12-16 12:00:00,57.94,58.02,57.86,57.98,341718.0,48.8686,48.936,48.8011,48.9023,341718.0
2021-12-16 12:30:00,57.97,57.97,57.57,57.58,357733.0,48.8939,48.8939,48.5565,48.5649,357733.0
2021-12-16 13:00:00,57.59,57.81,57.54,57.8,275782.0,48.5734,48.7589,48.5312,48.7505,275782.0
2021-12-16 13:30:00,57.79,57.96,57.75,57.85,198397.0,48.742,48.8854,48.7083,48.7927,198397.0
2021-12-16 14:00:00,57.85,57.9,57.64,57.66,303546.0,48.7927,48.8348,48.6155,48.6324,303546.0
2021-12-16 14:30:00,57.66,57.69,57.24,57.39,291510.0,48.6324,48.6577,48.2782,48.4047,291510.0
2021-12-16 15:00:00,57.37,57.71,57.17,57.65,537673.0,48.3878,48.6746,48.2191,48.624,537673.0
2021-12-16 15:30:00,57.65,57.69,57.38,57.42,951575.0,48.624,48.6577,48.3962,48.43,951575.0
2021-12-17 09:30:00,57.07,57.18,55.5,55.78,1818277.0,48.1348,48.2276,46.8106,47.0467,1818277.0
2021-12-17 10:00:00,55.77,55.94,55.55,55.76,406606.0,47.0383,47.1817,46.8528,47.0299,406606.0
2021-12-17 10:30:00,55.76,56.46,55.7,56.24,363197.0,47.0299,47.6203,46.9793,47.4347,363197.0
2021-12-17 11:00:00,56.23,56.63,56.22,56.58,245395.0,47.4263,47.7637,47.4179,47.7215,245395.0
2021-12-17 11:30:00,56.58,56.61,56.15,56.22,289252.0,47.7215,47.7468,47.3588,47.4179,289252.0
2021-12-17 12:00:00,56.2,56.36,56.11,56.23,277961.0,47.401,47.5359,47.3251,47.4263,277961.0
2021-12-17 12:30:00,56.22,56.37,56.21,56.28,150794.0,47.4179,47.5444,47.4094,47.4685,150794.0
2021-12-17 13:00:00,56.27,56.39,56.1,56.36,146953.0,47.46,47.5612,47.3166,47.5359,146953.0
2021-12-17 13:30:00,56.36,56.48,56.32,56.45,145927.0,47.5359,47.6371,47.5022,47.6118,145927.0
2021-12-17 14:00:00,56.45,56.48,56.23,56.23,205547.0,47.6118,47.6371,47.4263,47.4263,205547.0
2021-12-17 14:30:00,56.23,56.28,56.04,56.08,227680.0,47.4263,47.4685,47.266,47.2998,227680.0
2021-12-17 15:00:00,56.07,56.23,56.0,56.07,312725.0,47.2913,47.4263,47.2323,47.2913,312725.0
2021-12-17 15:30:00,56.08,56.17,55.7,55.71,1615839.0,47.2998,47.3757,46.9793,46.9877,1615839.0
2021-12-20 09:30:00,54.95,55.1,54.33,54.66,448958.0,46.3467,46.4732,45.8238,46.1021,448958.0
2021-12-20 10:00:00,54.64,54.95,54.53,54.56,276550.0,46.0852,46.3467,45.9925,46.0178,276550.0
2021-12-20 10:30:00,54.57,54.58,54.16,54.23,287108.0,46.0262,46.0346,45.6804,45.7394,287108.0
2021-12-20 11:00:00,54.22,54.23,53.84,53.99,414053.0,45.731,45.7394,45.4105,45.537,414053.0
2021-12-20 11:30:00,53.99,54.25,53.94,54.25,306845.0,45.537,45.7563,45.4948,45.7563,306845.0
2021-12-20 12:00:00,54.25,54.44,54.2,54.43,283382.0,45.7563,45.9165,45.7141,45.9081,283382.0
2021-12-20 12:30:00,54.42,54.5,54.35,54.39,317752.0,45.8997,45.9671,45.8406,45.8744,317752.0
2021-12-20 13:00:00,54.39,54.44,54.26,54.39,287800.0,45.8744,45.9165,45.7647,45.8744,287800.0
2021-12-20 13:30:00,54.39,54.58,54.18,54.5,192569.0,45.8744,46.0346,45.6972,45.9671,192569.0
2021-12-20 14:00:00,54.52,54.63,54.5,54.53,184797.0,45.984,46.0768,45.9671,45.9925,184797.0
2021-12-20 14:30:00,54.53,54.54,54.39,54.44,238481.0,45.9925,46.0009,45.8744,45.9165,238481.0
2021-12-20 15:00:00,54.44,54.68,54.42,54.64,253855.0,45.9165,46.119,45.8997,46.0852,253855.0
2021-12-20 15:30:00,54.64,55.02,54.52,54.87,1007304.0,46.0852,46.4057,45.984,46.2792,1007304.0
2021-12-21 09:30:00,55.5,55.93,55.5,55.91,304731.0,46.8106,47.1733,46.8106,47.1564,304731.0
2021-12-21 10:00:00,55.94,56.17,55.8,55.8,246461.0,47.1817,47.3757,47.0636,47.0636,246461.0
2021-12-21 10:30:00,55.79,55.9,55.62,55.66,261676.0,47.0552,47.148,46.9118,46.9455,261676.0
2021-12-21 11:00:00,55.65,55.92,55.61,55.8,156400.0,46.9371,47.1648,46.9034,47.0636,156400.0
2021-12-21 11:30:00,55.81,55.97,55.73,55.84,145969.0,47.072,47.207,47.0046,47.0973,145969.0
2021-12-21 12:00:00,55.85,56.21,55.82,56.1,241332.0,47.1058,47.4094,47.0805,47.3166,241332.0
2021-12-21 12:30:00,56.11,56.16,56.05,56.14,184460.0,47.3251,47.3672,47.2745,47.3504,184460.0
2021-12-21 13:00:00,56.13,56.19,56.03,56.05,139812.0,47.3419,47.3926,47.2576,47.2745,139812.0
2021-12-21 13:30:00,56.04,56.07,55.96,55.99,139518.0,47.266,47.2913,47.1986,47.2239,139518.0
2021-12-21 14:00:00,55.99,56.02,55.9,55.94,124805.0,47.2239,47.2492,47.148,47.1817,124805.0
2021-12-21 14:30:00,55.94,55.96,55.71,55.79,270115.0,47.1817,47.1986,46.9877,47.0552,270115.0
2021-12-21 15:00:00,55.8,55.96,55.75,55.82,259392.0,47.0636,47.1986,47.0214,47.0805,259392.0
2021-12-21 15:30:00,55.83,55.89,55.61,55.84,552424.0,47.0889,47.1395,46.9034,47.0973,552424.0
2021-12-22 09:30:00,55.73,55.83,55.44,55.74,317146.0,47.0046,47.0889,46.76,47.013,317146.0
2021-12-22 10:00:00,55.74,55.97,55.69,55.86,357478.0,47.013,47.207,46.9708,47.1142,357478.0
2021-12-22 10:30:00,55.87,55.93,55.79,55.87,242643.0,47.1227,47.1733,47.0552,47.1227,242643.0
2021-12-22 11:00:00,55.88,55.88,55.75,55.8,205916.0,47.1311,47.1311,47.0214,47.0636,205916.0
2021-12-22 11:30:00,55.81,55.86,55.66,55.8,276493.0,47.072,47.1142,46.9455,47.0636,276493.0
2021-12-22 12:00:00,55.8,55.82,55.66,55.76,137989.0,47.0636,47.0805,46.9455,47.0299,137989.0
2021-12-22 12:30:00,55.75,55.91,55.67,55.9,134312.0,47.0214,47.1564,46.954,47.148,134312.0
2021-12-22 13:00:00,55.9,55.99,55.87,55.96,97612.0,47.148,47.2239,47.1227,47.1986,97612.0
2021-12-22 13:30:00,55.96,56.02,55.88,55.91,118681.0,47.1986,47.2492,47.1311,47.1564,118681.0
2021-12-22 14:00:00,55.91,56.04,55.86,55.9,128581.0,47.1564,47.266,47.1142,47.148,128581.0
2021-12-22 14:30:00,55.9,55.98,55.88,55.93,115514.0,47.148,47.2154,47.1311,47.1733,115514.0
2021-12-22 15:00:00,55.92,56.04,55.91,55.99,152580.0,47.1648,47.266,47.1564,47.2239,152580.0
2021-12-22 15:30:00,55.99,56.1,55.96,56.07,420411.0,47.2239,47.3166,47.1986,47.2913,420411.0
2021-12-23 09:30:00,56.53,56.92,56.36,56.37,437074.0,47.6793,48.0083,47.5359,47.5444,437074.0
2021-12-23 10:00:00,56.36,56.44,56.17,56.3,374344.0,47.5359,47.6034,47.3757,47.4853,374344.0
2021-12-23 10:30:00,56.34,56.37,56.17,56.23,292237.0,47.5191,47.5444,47.3757,47.4263,292237.0
2021-12-23 11:00:00,56.23,56.33,56.17,56.26,295457.0,47.4263,47.5106,47.3757,47.4516,295457.0
2021-12-23 11:30:00,56.27,56.29,56.15,56.21,136458.0,47.46,47.4769,47.3588,47.4094,136458.0
2021-12-23 12:00:00,56.21,56.3,56.19,56.28,84835.0,47.4094,47.4853,47.3926,47.4685,84835.0
2021-12-23 12:30:00,56.28,56.36,56.26,56.32,106671.0,47.4685,47.5359,47.4516,47.5022,106671.0
2021-12-23 13:00:00,56.31,56.41,56.28,56.4,110005.0,47.4938,47.5781,47.4685,47.5697,110005.0
2021-12-23 13:30:00,56.4,56.46,56.34,56.44,93364.0,47.5697,47.6203,47.5191,47.6034,93364.0
2021-12-23 14:00:00,56.44,56.48,56.38,56.44,84630.0,47.6034,47.6371,47.5528,47.6034,84630.0
2021-12-23 14:30:00,56.44,56.48,56.39,56.46,101896.0,47.6034,47.6371,47.5612,47.6203,101896.0
2021-12-23 15:00:00,56.45,56.47,56.34,56.46,194230.0,47.6118,47.6287,47.5191,47.6203,194230.0
2021-12-23 15:30:00,56.45,56.48,56.27,56.3,450281.0,47.6118,47.6371,47.46,47.4853,450281.0
2021-12-27 09:30:00,56.33,56.64,55.95,56.25,198054.0,47.5106,47.7721,47.1901,47.4432,198054.0
2021-12-27 10:00:00,56.27,56.51,56.18,56.48,178180.0,47.46,47.6624,47.3841,47.6371,178180.0
2021-12-27 10:30:00,56.47,56.58,56.36,56.58,138703.0,47.6287,47.7215,47.5359,47.7215,138703.0
2021-12-27 11:00:00,56.58,56.58,56.49,56.52,94036.0,47.7215,47.7215,47.6456,47.6709,94036.0
2021-12-27 11:30:00,56.52,56.55,56.44,56.54,84820.0,47.6709,47.6962,47.6034,47.6878,84820.0
2021-12-27 12:00:00,56.53,56.75,56.53,56.74,140311.0,47.6793,47.8649,47.6793,47.8564,140311.0
2021-12-27 12:30:00,56.74,56.76,56.66,56.7,91281.0,47.8564,47.8733,47.789,47.8227,91281.0
2021-12-27 13:00:00,56.69,56.72,56.6,56.61,81475.0,47.8143,47.8396,47.7384,47.7468,81475.0
2021-12-27 13:30:00,56.61,56.69,56.59,56.66,96976.0,47.7468,47.8143,47.7299,47.789,96976.0
2021-12-27 14:00:00,56.65,56.73,56.62,56.72,96605.0,47.7805,47.848,47.7552,47.8396,96605.0
2021-12-27 14:30:00,56.73,56.75,56.6,56.65,107929.0,47.848,47.8649,47.7384,47.7805,107929.0
2021-12-27 15:00:00,56.66,56.67,56.59,56.61,133219.0,47.789,47.7974,47.7299,47.7468,133219.0
2021-12-27 15:30:00,56.61,56.77,56.53,56.74,572872.0,47.7468,47.8817,47.6793,47.8564,572872.0
2021-12-28 09:30:00,56.43,57.09,56.23,57.0,248474.0,47.595,48.1516,47.4263,48.0757,248474.0
2021-12-28 10:00:00,56.99,57.08,56.92,56.96,163200.0,48.0673,48.1432,48.0083,48.042,163200.0
2021-12-28 10:30:00,56.95,57.01,56.79,56.88,111975.0,48.0336,48.0842,47.8986,47.9745,111975.0
2021-12-28 11:00:00,56.86,56.87,56.73,56.81,125295.0,47.9577,47.9661,47.848,47.9155,125295.0
2021-12-28 11:30:00,56.81,56.98,56.79,56.93,83832.0,47.9155,48.0589,47.8986,48.0167,83832.0
2021-12-28 12:00:00,56.92,56.92,56.7,56.73,126637.0,48.0083,48.0083,47.8227,47.848,126637.0
2021-12-28 12:30:00,56.73,56.83,56.68,56.8,91127.0,47.848,47.9323,47.8058,47.907,91127.0
2021-12-28 13:00:00,56.8,56.88,56.79,56.85,100804.0,47.907,47.9745,47.8986,47.9492,100804.0
2021-12-28 13:30:00,56.84,57.01,56.82,57.0,84440.0,47.9408,48.0842,47.9239,48.0757,84440.0
2021-12-28 14:00:00,57.01,57.01,56.82,56.85,107935.0,48.0842,48.0842,47.9239,47.9492,107935.0
2021-12-28 14:30:00,56.85,56.88,56.81,56.86,88382.0,47.9492,47.9745,47.9155,47.9577,88382.0
2021-12-28 15:00:00,56.86,56.88,56.78,56.83,150875.0,47.9577,47.9745,47.8902,47.9323,150875.0
2021-12-28 15:30:00,56.83,56.94,56.7,56.75,560127.0,47.9323,48.0251,47.8227,47.8649,560127.0
2021-12-29 09:30:00,56.84,57.0,56.54,56.61,466040.0,47.9408,48.0757,47.6878,47.7468,466040.0
2021-12-29 10:00:00,56.61,56.95,56.61,56.78,270576.0,47.7468,48.0336,47.7468,47.8902,270576.0
2021-12-29 10:30:00,56.79,56.91,56.76,56.8,190820.0,47.8986,47.9998,47.8733,47.907,190820.0
2021-12-29 11:00:00,56.8,56.83,56.7,56.71,208347.0,47.907,47.9323,47.8227,47.8311,208347.0
2021-12-29 11:30:00,56.7,56.75,56.65,56.65,135066.0,47.8227,47.8649,47.7805,47.7805,135066.0
2021-12-29 12:00:00,56.66,56.71,56.53,56.62,125305.0,47.789,47.8311,47.6793,47.7552,125305.0
2021-12-29 12:30:00,56.62,56.73,56.61,56.69,90401.0,47.7552,47.848,47.7468,47.8143,90401.0
2021-12-29 13:00:00,56.7,56.76,56.68,56.69,140517.0,47.8227,47.8733,47.8058,47.8143,140517.0
2021-12-29 13:30:00,56.69,56.74,56.67,56.73,127766.0,47.8143,47.8564,47.7974,47.848,127766.0
2021-12-29 14:00:00,56.73,56.75,56.65,56.67,124125.0,47.848,47.8649,47.7805,47.7974,124125.0
2021-12-29 14:30:00,56.66,56.68,56.63,56.67,149637.0,47.789,47.8058,47.7637,47.7974,149637.0
2021-12-29 15:00:00,56.67,56.81,56.64,56.81,161446.0,47.7974,47.9155,47.7721,47.9155,161446.0
2021-12-29 15:30:00,56.81,56.85,56.6,56.6,684895.0,47.9155,47.9492,47.7384,47.7384,684895.0
2021-12-30 09:30:00,56.19,56.65,56.15,56.42,297584.0,47.7808,48.172,47.7468,47.9764,297584.0
2021-12-30 10:00:00,56.4,56.46,56.32,56.34,182151.0,47.9594,48.0104,47.8914,47.9084,182151.0
2021-12-30 10:30:00,56.34,56.41,56.31,56.39,217466.0,47.9084,47.9679,47.8828,47.9509,217466.0
2021-12-30 11:00:00,56.37,56.46,56.22,56.27,203023.0,47.9339,48.0104,47.8063,47.8488,203023.0
2021-12-30 11:30:00,56.28,56.32,56.22,56.27,147282.0,47.8573,47.8914,47.8063,47.8488,147282.0
2021-12-30 12:00:00,56.26,56.29,56.15,56.17,162230.0,47.8403,47.8658,47.7468,47.7638,162230.0
2021-12-30 12:30:00,56.18,56.26,56.12,56.26,108875.0,47.7723,47.8403,47.7213,47.8403,108875.0
2021-12-30 13:00:00,56.26,56.3,56.22,56.23,119574.0,47.8403,47.8743,47.8063,47.8148,119574.0
2021-12-30 13:30:00,56.24,56.33,56.21,56.31,119000.0,47.8233,47.8999,47.7978,47.8828,119000.0
2021-12-30 14:00:00,56.31,56.41,56.29,56.38,105956.0,47.8828,47.9679,47.8658,47.9424,105956.0
2021-12-30 14:30:00,56.37,56.38,56.3,56.34,94983.0,47.9339,47.9424,47.8743,47.9084,94983.0
2021-12-30 15:00:00,56.35,56.35,56.23,56.26,138415.0,47.9169,47.9169,47.8148,47.8403,138415.0
2021-12-30 15:30:00,56.24,56.27,56.11,56.16,698617.0,47.8233,47.8488,47.7128,47.7553,698617.0
2021-12-31 09:30:00,56.05,56.37,55.92,56.24,201928.0,47.6618,47.9339,47.5512,47.8233,201928.0
2021-12-31 10:00:00,56.25,56.36,56.12,56.16,132265.0,47.8318,47.9254,47.7213,47.7553,132265.0
2021-12-31 10:30:00,56.15,56.15,56.03,56.09,114782.0,47.7468,47.7468,47.6448,47.6958,114782.0
2021-12-31 11:00:00,56.09,56.21,56.01,56.19,165902.0,47.6958,47.7978,47.6277,47.7808,165902.0
2021-12-31 11:30:00,56.18,56.19,56.09,56.1,100045.0,47.7723,47.7808,47.6958,47.7043,100045.0
2021-12-31 12:00:00,56.09,56.14,56.05,56.07,129660.0,47.6958,47.7383,47.6618,47.6788,129660.0
2021-12-31 12:30:00,56.07,56.26,56.02,56.25,87972.0,47.6788,47.8403,47.6362,47.8318,87972.0
2021-12-31 13:00:00,56.25,56.28,56.19,56.21,73945.0,47.8318,47.8573,47.7808,47.7978,73945.0
2021-12-31 13:30:00,56.21,56.35,56.21,56.34,95632.0,47.7978,47.9169,47.7978,47.9084,95632.0
2021-12-31 14:00:00,56.33,56.38,56.29,56.3,126803.0,47.8999,47.9424,47.8658,47.8743,126803.0
2021-12-31 14:30:00,56.3,56.32,56.19,56.22,99295.0,47.8743,47.8914,47.7808,47.8063,99295.0
2021-12-31 15:00:00,56.22,56.29,56.21,56.27,108135.0,47.8063,47.8658,47.7978,47.8488,108135.0
2021-12-31 15:30:00,56.27,56.3,56.14,56.17,480320.0,47.8488,47.8743,47.7383,47.7638,480320.0
2022-01-03 09:30:00,56.08,57.01,56.08,56.99,693336.0,47.6873,48.4781,47.6873,48.4611,693336.0
2022-01-03 10:00:00,56.99,57.28,56.98,57.27,373437.0,48.4611,48.7077,48.4526,48.6992,373437.0
2022-01-03 10:30:00,57.28,57.33,57.04,57.09,334045.0,48.7077,48.7502,48.5036,48.5461,334045.0
2022-01-03 11:00:00,57.08,57.19,56.98,57.18,242353.0,48.5376,48.6312,48.4526,48.6226,242353.0
2022-01-03 11:30:00,57.16,57.24,56.99,57.21,212719.0,48.6056,48.6737,48.4611,48.6482,212719.0
2022-01-03 12:00:00,57.21,57.32,57.2,57.3,163837.0,48.6482,48.7417,48.6397,48.7247,163837.0
2022-01-03 12:30:00,57.3,57.35,57.18,57.23,159242.0,48.7247,48.7672,48.6226,48.6652,159242.0
2022-01-03 13:00:00,57.23,57.4,57.21,57.37,142558.0,48.6652,48.8097,48.6482,48.7842,142558.0
2022-01-03 13:30:00,57.38,57.39,57.2,57.25,97634.0,48.7927,48.8012,48.6397,48.6822,97634.0
2022-01-03 14:00:00,57.25,57.27,57.09,57.15,119704.0,48.6822,48.6992,48.5461,48.5971,119704.0
2022-01-03 14:30:00,57.15,57.24,57.1,57.19,202859.0,48.5971,48.6737,48.5546,48.6312,202859.0
2022-01-03 15:00:00,57.2,57.22,57.11,57.21,142601.0,48.6397,48.6567,48.5631,48.6482,142601.0
2022-01-03 15:30:00,57.21,57.31,57.09,57.27,769707.0,48.6482,48.7332,48.5461,48.6992,769707.0
2022-01-04 09:30:00,58.11,58.7,57.91,58.51,582116.0,49.4135,49.9152,49.2434,49.7536,582116.0
2022-01-04 10:00:00,58.51,58.68,58.3,58.58,357428.0,49.7536,49.8982,49.575,49.8131,357428.0
2022-01-04 10:30:00,58.59,59.08,58.59,58.96,347777.0,49.8216,50.2383,49.8216,50.1363,347777.0
2022-01-04 11:00:00,58.96,58.98,58.69,58.85,350312.0,50.1363,50.1533,49.9067,50.0427,350312.0
2022-01-04 11:30:00,58.84,59.01,58.81,58.9,260654.0,50.0342,50.1788,50.0087,50.0852,260654.0
2022-01-04 12:00:00,58.9,58.97,58.84,58.89,254745.0,50.0852,50.1448,50.0342,50.0767,254745.0
2022-01-04 12:30:00,58.89,58.98,58.7,58.72,479355.0,50.0767,50.1533,49.9152,49.9322,479355.0
2022-01-04 13:00:00,58.7,58.84,58.64,58.83,223544.0,49.9152,50.0342,49.8641,50.0257,223544.0
2022-01-04 13:30:00,58.83,58.89,58.73,58.8,228684.0,50.0257,50.0767,49.9407,50.0002,228684.0
2022-01-04 14:00:00,58.8,58.89,58.77,58.84,186883.0,50.0002,50.0767,49.9747,50.0342,186883.0
2022-01-04 14:30:00,58.83,58.88,58.67,58.8,233661.0,50.0257,50.0682,49.8897,50.0002,233661.0
2022-01-04 15:00:00,58.8,58.89,58.74,58.83,280898.0,50.0002,50.0767,49.9492,50.0257,280898.0
2022-01-04 15:30:00,58.84,58.98,58.71,58.78,1220308.0,50.0342,50.1533,49.9237,49.9832,1220308.0
2022-01-05 09:30:00,59.19,59.28,58.73,58.8,563136.0,50.3318,50.4084,49.9407,50.0002,563136.0
2022-01-05 10:00:00,58.8,59.21,58.72,59.14,485554.0,50.0002,50.3488,49.9322,50.2893,485554.0
2022-01-05 10:30:00,59.14,59.29,59.03,59.06,261895.0,50.2893,50.4169,50.1958,50.2213,261895.0
2022-01-05 11:00:00,59.07,59.09,58.9,58.92,229077.0,50.2298,50.2468,50.0852,50.1022,229077.0
2022-01-05 11:30:00,58.92,58.97,58.8,58.89,295641.0,50.1022,50.1448,50.0002,50.0767,295641.0
2022-01-05 12:00:00,58.9,59.11,58.87,59.07,185251.0,50.0852,50.2638,50.0597,50.2298,185251.0
2022-01-05 12:30:00,59.08,59.15,58.96,59.04,252787.0,50.2383,50.2978,50.1363,50.2043,252787.0
2022-01-05 13:00:00,59.04,59.12,58.95,58.99,167495.0,50.2043,50.2723,50.1278,50.1618,167495.0
2022-01-05 13:30:00,59.0,59.12,58.96,59.12,225374.0,50.1703,50.2723,50.1363,50.2723,225374.0
2022-01-05 14:00:00,59.13,59.13,58.9,58.91,360512.0,50.2808,50.2808,50.0852,50.0937,360512.0
2022-01-05 14:30:00,58.92,58.93,58.68,58.8,217530.0,50.1022,50.1107,49.8982,50.0002,217530.0
2022-01-05 15:00:00,58.78,58.84,58.54,58.68,296287.0,49.9832,50.0342,49.7791,49.8982,296287.0
2022-01-05 15:30:00,58.67,58.71,58.39,58.46,900272.0,49.8897,49.9237,49.6516,49.7111,900272.0
2022-01-06 09:30:00,59.53,59.75,59.21,59.31,562265.0,50.621,50.808,50.3488,50.4339,562265.0
2022-01-06 10:00:00,59.33,59.5,58.94,59.1,249225.0,50.4509,50.5954,50.1193,50.2553,249225.0
2022-01-06 10:30:00,59.09,59.28,59.05,59.07,261474.0,50.2468,50.4084,50.2128,50.2298,261474.0
2022-01-06 11:00:00,59.08,59.37,58.98,59.3,248460.0,50.2383,50.4849,50.1533,50.4254,248460.0
2022-01-06 11:30:00,59.29,59.48,59.27,59.45,170795.0,50.4169,50.5784,50.3999,50.5529,170795.0
2022-01-06 12:00:00,59.46,59.72,59.42,59.7,227069.0,50.5614,50.7825,50.5274,50.7655,227069.0
2022-01-06 12:30:00,59.7,59.87,59.65,59.86,206309.0,50.7655,50.9101,50.723,50.9016,206309.0
2022-01-06 13:00:00,59.86,59.95,59.82,59.9,253550.0,50.9016,50.9781,50.8676,50.9356,253550.0
2022-01-06 13:30:00,59.89,59.93,59.76,59.86,217798.0,50.9271,50.9611,50.8165,50.9016,217798.0
2022-01-06 14:00:00,59.86,59.94,59.7,59.92,272402.0,50.9016,50.9696,50.7655,50.9526,272402.0
2022-01-06 14:30:00,59.93,60.07,59.85,60.04,291086.0,50.9611,51.0801,50.8931,51.0546,291086.0
2022-01-06 15:00:00,60.04,60.07,59.76,59.88,325315.0,51.0546,51.0801,50.8165,50.9186,325315.0
2022-01-06 15:30:00,59.88,60.07,59.79,60.05,767610.0,50.9186,51.0801,50.842,51.0631,767610.0
2022-01-07 09:30:00,59.9,60.49,59.68,60.47,562114.0,50.9356,51.4373,50.7485,51.4203,562114.0
2022-01-07 10:00:00,60.47,60.73,60.28,60.68,334041.0,51.4203,51.6414,51.2587,51.5988,334041.0
2022-01-07 10:30:00,60.67,60.74,60.51,60.64,322415.0,51.5903,51.6499,51.4543,51.5648,322415.0
2022-01-07 11:00:00,60.65,60.84,60.51,60.84,257398.0,51.5733,51.7349,51.4543,51.7349,257398.0
2022-01-07 11:30:00,60.83,60.97,60.77,60.9,225274.0,51.7264,51.8454,51.6754,51.7859,225274.0
2022-01-07 12:00:00,60.91,60.99,60.86,60.92,198054.0,51.7944,51.8625,51.7519,51.8029,198054.0
2022-01-07 12:30:00,60.92,61.0,60.86,60.97,252091.0,51.8029,51.871,51.7519,51.8454,252091.0
2022-01-07 13:00:00,60.97,61.12,60.93,61.07,253507.0,51.8454,51.973,51.8114,51.9305,253507.0
2022-01-07 13:30:00,61.06,61.09,60.94,60.98,358274.0,51.922,51.9475,51.8199,51.854,358274.0
2022-01-07 14:00:00,60.98,61.03,60.86,61.01,555167.0,51.854,51.8965,51.7519,51.8795,555167.0
2022-01-07 14:30:00,61.0,61.07,60.96,61.02,163242.0,51.871,51.9305,51.8369,51.888,163242.0
2022-01-07 15:00:00,61.01,61.04,60.92,61.04,345515.0,51.8795,51.905,51.8029,51.905,345515.0
2022-01-07 15:30:00,61.05,61.17,60.96,61.02,872469.0,51.9135,52.0155,51.8369,51.888,872469.0
2022-01-10 09:30:00,62.0,62.0,60.99,61.14,539828.0,52.7213,52.7213,51.8625,51.99,539828.0
2022-01-10 10:00:00,61.13,61.21,60.76,60.93,441122.0,51.9815,52.0495,51.6669,51.8114,441122.0
2022-01-10 10:30:00,60.92,61.14,60.79,61.08,447458.0,51.8029,51.99,51.6924,51.939,447458.0
2022-01-10 11:00:00,61.08,61.2,60.9,61.01,373175.0,51.939,52.041,51.7859,51.8795,373175.0
2022-01-10 11:30:00,61.02,61.1,60.88,61.08,265043.0,51.888,51.956,51.7689,51.939,265043.0
2022-01-10 12:00:00,61.08,61.08,60.87,61.05,196234.0,51.939,51.939,51.7604,51.9135,196234.0
2022-01-10 12:30:00,61.04,61.12,60.88,61.09,254304.0,51.905,51.973,51.7689,51.9475,254304.0
2022-01-10 13:00:00,61.09,61.2,60.87,60.91,245742.0,51.9475,52.041,51.7604,51.7944,245742.0
2022-01-10 13:30:00,60.9,61.04,60.88,61.01,330743.0,51.7859,51.905,51.7689,51.8795,330743.0
2022-01-10 14:00:00,61.01,61.13,60.97,61.06,248800.0,51.8795,51.9815,51.8454,51.922,248800.0
2022-01-10 14:30:00,61.05,61.09,60.97,61.02,278421.0,51.9135,51.9475,51.8454,51.888,278421.0
2022-01-10 15:00:00,61.03,61.08,60.92,61.03,263850.0,51.8965,51.939,51.8029,51.8965,263850.0
2022-01-10 15:30:00,61.03,61.4,60.89,61.36,975272.0,51.8965,52.2111,51.7774,52.1771,975272.0
2022-01-11 09:30:00,61.66,61.67,61.17,61.22,434468.0,52.4322,52.4407,52.0155,52.058,434468.0
2022-01-11 10:00:00,61.21,61.3,60.99,61.23,349225.0,52.0495,52.1261,51.8625,52.0665,349225.0
2022-01-11 10:30:00,61.22,61.47,61.13,61.38,226769.0,52.058,52.2706,51.9815,52.1941,226769.0
2022-01-11 11:00:00,61.39,61.53,61.35,61.43,322572.0,52.2026,52.3216,52.1686,52.2366,322572.0
2022-01-11 11:30:00,61.43,61.63,61.39,61.48,276622.0,52.2366,52.4067,52.2026,52.2791,276622.0
2022-01-11 12:00:00,61.48,61.62,61.45,61.51,178264.0,52.2791,52.3982,52.2536,52.3046,178264.0
2022-01-11 12:30:00,61.52,61.72,61.49,61.72,196869.0,52.3131,52.4832,52.2876,52.4832,196869.0
2022-01-11 13:00:00,61.71,61.71,61.55,61.63,103095.0,52.4747,52.4747,52.3386,52.4067,103095.0
2022-01-11 13:30:00,61.64,61.77,61.62,61.69,191031.0,52.4152,52.5257,52.3982,52.4577,191031.0
2022-01-11 14:00:00,61.69,61.84,61.62,61.83,210227.0,52.4577,52.5852,52.3982,52.5767,210227.0
2022-01-11 14:30:00,61.83,61.96,61.81,61.92,213588.0,52.5767,52.6873,52.5597,52.6533,213588.0
2022-01-11 15:00:00,61.92,62.19,61.92,62.1,343755.0,52.6533,52.8829,52.6533,52.8063,343755.0
2022-01-11 15:30:00,62.11,62.16,61.88,62.12,993958.0,52.8148,52.8574,52.6193,52.8233,993958.0
2022-01-12 09:30:00,62.3,62.56,61.98,62.52,487162.0,52.9764,53.1975,52.7043,53.1635,487162.0
2022-01-12 10:00:00,62.53,62.59,62.12,62.16,240926.0,53.172,53.223,52.8233,52.8574,240926.0
2022-01-12 10:30:00,62.17,62.54,62.16,62.53,357155.0,52.8659,53.1805,52.8574,53.172,357155.0
2022-01-12 11:00:00,62.54,62.57,62.16,62.37,284836.0,53.1805,53.206,52.8574,53.0359,284836.0
2022-01-12 11:30:00,62.37,62.49,62.32,62.41,199098.0,53.0359,53.138,52.9934,53.0699,199098.0
2022-01-12 12:00:00,62.4,62.42,62.25,62.33,187443.0,53.0614,53.0784,52.9339,53.0019,187443.0
2022-01-12 12:30:00,62.33,62.42,62.23,62.37,191223.0,53.0019,53.0784,52.9169,53.0359,191223.0
2022-01-12 13:00:00,62.37,62.39,62.29,62.34,145119.0,53.0359,53.0529,52.9679,53.0104,145119.0
2022-01-12 13:30:00,62.34,62.46,62.28,62.39,214729.0,53.0104,53.1125,52.9594,53.0529,214729.0
2022-01-12 14:00:00,62.38,62.42,62.29,62.41,204884.0,53.0444,53.0784,52.9679,53.0699,204884.0
2022-01-12 14:30:00,62.41,62.52,62.39,62.49,179500.0,53.0699,53.1635,53.0529,53.138,179500.0
2022-01-12 15:00:00,62.49,62.57,62.44,62.5,212585.0,53.138,53.206,53.0955,53.1465,212585.0
2022-01-12 15:30:00,62.5,62.52,62.33,62.49,785337.0,53.1465,53.1635,53.0019,53.138,785337.0
2022-01-13 09:30:00,62.77,63.27,62.6,63.27,451976.0,53.3761,53.8012,53.2315,53.8012,451976.0
2022-01-13 10:00:00,63.28,63.38,63.02,63.19,425528.0,53.8097,53.8948,53.5887,53.7332,425528.0
2022-01-13 10:30:00,63.19,63.41,63.18,63.27,363499.0,53.7332,53.9203,53.7247,53.8012,363499.0
2022-01-13 11:00:00,63.27,63.49,63.27,63.46,193979.0,53.8012,53.9883,53.8012,53.9628,193979.0
2022-01-13 11:30:00,63.47,63.57,63.42,63.47,211991.0,53.9713,54.0563,53.9288,53.9713,211991.0
2022-01-13 12:00:00,63.47,63.51,63.26,63.38,202159.0,53.9713,54.0053,53.7927,53.8948,202159.0
2022-01-13 12:30:00,63.37,63.49,63.25,63.36,247771.0,53.8863,53.9883,53.7842,53.8778,247771.0
2022-01-13 13:00:00,63.36,63.55,63.27,63.54,318738.0,53.8778,54.0393,53.8012,54.0308,318738.0
2022-01-13 13:30:00,63.55,63.56,63.47,63.53,206105.0,54.0393,54.0478,53.9713,54.0223,206105.0
2022-01-13 14:00:00,63.52,63.57,63.28,63.28,239287.0,54.0138,54.0563,53.8097,53.8097,239287.0
2022-01-13 14:30:00,63.27,63.37,63.23,63.29,263550.0,53.8012,53.8863,53.7672,53.8182,263550.0
2022-01-13 15:00:00,63.29,63.41,63.25,63.32,386029.0,53.8182,53.9203,53.7842,53.8438,386029.0
2022-01-13 15:30:00,63.31,63.38,62.99,63.22,983676.0,53.8353,53.8948,53.5631,53.7587,983676.0
2022-01-14 09:30:00,62.28,62.82,61.83,62.71,490138.0,52.9594,53.4186,52.5767,53.325,490138.0
2022-01-14 10:00:00,62.72,63.09,62.58,62.91,357677.0,53.3336,53.6482,53.2145,53.4951,357677.0
2022-01-14 10:30:00,62.91,63.25,62.83,63.24,322610.0,53.4951,53.7842,53.4271,53.7757,322610.0
2022-01-14 11:00:00,63.24,63.25,62.79,62.94,288857.0,53.7757,53.7842,53.3931,53.5206,288857.0
2022-01-14 11:30:00,62.95,63.0,62.72,62.97,272548.0,53.5291,53.5716,53.3336,53.5461,272548.0
2022-01-14 12:00:00,62.98,63.0,62.87,62.9,172121.0,53.5546,53.5716,53.4611,53.4866,172121.0
2022-01-14 12:30:00,62.91,62.96,62.75,62.83,183153.0,53.4951,53.5376,53.3591,53.4271,183153.0
2022-01-14 13:00:00,62.82,62.86,62.65,62.72,217418.0,53.4186,53.4526,53.274,53.3336,217418.0
2022-01-14 13:30:00,62.73,62.83,62.68,62.69,224473.0,53.3421,53.4271,53.2995,53.308,224473.0
2022-01-14 14:00:00,62.69,62.92,62.68,62.82,227054.0,53.308,53.5036,53.2995,53.4186,227054.0
2022-01-14 14:30:00,62.82,63.0,62.8,62.9,223925.0,53.4186,53.5716,53.4016,53.4866,223925.0
2022-01-14 15:00:00,62.9,63.09,62.87,63.0,318679.0,53.4866,53.6482,53.4611,53.5716,318679.0
2022-01-14 15:30:00,63.0,63.28,62.98,63.25,1117985.0,53.5716,53.8097,53.5546,53.7842,1117985.0
2022-01-18 09:30:00,63.3,63.55,62.73,62.99,711013.0,53.8267,54.0393,53.3421,53.5631,711013.0
2022-01-18 10:00:00,62.99,63.1,62.25,62.52,445445.0,53.5631,53.6567,52.9339,53.1635,445445.0
2022-01-18 10:30:00,62.51,62.6,62.27,62.46,305458.0,53.155,53.2315,52.9509,53.1125,305458.0
2022-01-18 11:00:00,62.47,62.72,62.41,62.63,244739.0,53.121,53.3336,53.0699,53.257,244739.0
2022-01-18 11:30:00,62.63,62.63,62.35,62.4,264019.0,53.257,53.257,53.0189,53.0614,264019.0
2022-01-18 12:00:00,62.39,62.41,62.17,62.26,208638.0,53.0529,53.0699,52.8659,52.9424,208638.0
2022-01-18 12:30:00,62.26,62.4,62.1,62.17,274666.0,52.9424,53.0614,52.8063,52.8659,274666.0
2022-01-18 13:00:00,62.17,62.41,62.16,62.31,191260.0,52.8659,53.0699,52.8574,52.9849,191260.0
2022-01-18 13:30:00,62.32,62.45,62.29,62.35,342636.0,52.9934,53.104,52.9679,53.0189,342636.0
2022-01-18 14:00:00,62.34,62.38,62.26,62.3,261402.0,53.0104,53.0444,52.9424,52.9764,261402.0
2022-01-18 14:30:00,62.3,62.4,62.28,62.36,310315.0,52.9764,53.0614,52.9594,53.0274,310315.0
2022-01-18 15:00:00,62.37,62.43,62.18,62.21,318667.0,53.0359,53.087,52.8744,52.8999,318667.0
2022-01-18 15:30:00,62.2,62.27,61.96,62.2,1212191.0,52.8914,52.9509,52.6873,52.8914,1212191.0
2022-01-19 09:30:00,58.22,59.53,57.99,58.52,2338389.0,49.507,50.621,49.3114,49.7621,2338389.0
2022-01-19 10:00:00,58.51,58.61,57.62,57.7,1298659.0,49.7536,49.8386,48.9968,49.0648,1298659.0
2022-01-19 10:30:00,57.71,58.25,57.58,58.15,670785.0,49.0733,49.5325,48.9628,49.4475,670785.0
2022-01-19 11:00:00,58.15,58.25,57.95,58.07,490464.0,49.4475,49.5325,49.2774,49.3795,490464.0
2022-01-19 11:30:00,58.08,58.38,57.95,58.21,353834.0,49.388,49.6431,49.2774,49.4985,353834.0
2022-01-19 12:00:00,58.21,58.21,57.59,57.76,642993.0,49.4985,49.4985,48.9713,49.1158,642993.0
2022-01-19 12:30:00,57.77,58.08,57.75,57.92,452377.0,49.1243,49.388,49.1073,49.2519,452377.0
2022-01-19 13:00:00,57.92,57.99,57.79,57.96,312026.0,49.2519,49.3114,49.1414,49.2859,312026.0
2022-01-19 13:30:00,57.96,58.1,57.78,57.89,399310.0,49.2859,49.405,49.1329,49.2264,399310.0
2022-01-19 14:00:00,57.88,57.9,57.57,57.73,317584.0,49.2179,49.2349,48.9543,49.0903,317584.0
2022-01-19 14:30:00,57.72,57.76,57.44,57.7,374264.0,49.0818,49.1158,48.8437,49.0648,374264.0
2022-01-19 15:00:00,57.69,58.01,57.62,57.8,453591.0,49.0563,49.3284,48.9968,49.1499,453591.0
2022-01-19 15:30:00,57.8,57.87,57.29,57.38,2068105.0,49.1499,49.2094,48.7162,48.7927,2068105.0
2022-01-20 09:30:00,56.58,56.8,55.5,56.6,1581035.0,48.1124,48.2995,47.1941,48.1294,1581035.0
2022-01-20 10:00:00,56.62,57.22,56.3,57.1,980519.0,48.1465,48.6567,47.8743,48.5546,980519.0
2022-01-20 10:30:00,57.1,58.06,57.09,58.05,888220.0,48.5546,49.3709,48.5461,49.3624,888220.0
2022-01-20 11:00:00,58.05,58.1,57.67,57.71,492466.0,49.3624,49.405,49.0393,49.0733,492466.0
2022-01-20 11:30:00,57.72,58.06,57.61,57.65,501252.0,49.0818,49.3709,48.9883,49.0223,501252.0
2022-01-20 12:00:00,57.65,58.1,57.64,58.07,502273.0,49.0223,49.405,49.0138,49.3795,502273.0
2022-01-20 12:30:00,58.07,58.33,57.98,58.05,529783.0,49.3795,49.6005,49.3029,49.3624,529783.0
2022-01-20 13:00:00,58.05,58.24,58.02,58.11,391331.0,49.3624,49.524,49.3369,49.4135,391331.0
2022-01-20 13:30:00,58.11,58.18,58.02,58.03,353213.0,49.4135,49.473,49.3369,49.3454,353213.0
2022-01-20 14:00:00,58.03,58.14,57.76,57.82,509689.0,49.3454,49.439,49.1158,49.1669,509689.0
2022-01-20 14:30:00,57.82,57.87,57.58,57.59,605097.0,49.1669,49.2094,48.9628,48.9713,605097.0
2022-01-20 15:00:00,57.59,57.69,57.33,57.34,606992.0,48.9713,49.0563,48.7502,48.7587,606992.0
2022-01-20 15:30:00,57.34,57.4,56.82,56.91,1817840.0,48.7587,48.8097,48.3165,48.3931,1817840.0
2022-01-21 09:30:00,56.65,56.69,55.87,56.21,1073126.0,48.172,48.206,47.5087,47.7978,1073126.0
2022-01-21 10:00:00,56.21,56.4,55.98,56.33,591061.0,47.7978,47.9594,47.6022,47.8999,591061.0
2022-01-21 10:30:00,56.33,56.75,56.26,56.58,813606.0,47.8999,48.257,47.8403,48.1124,813606.0
2022-01-21 11:00:00,56.59,56.77,56.49,56.62,622808.0,48.1209,48.274,48.0359,48.1465,622808.0
2022-01-21 11:30:00,56.61,56.65,56.16,56.2,325528.0,48.138,48.172,47.7553,47.7893,325528.0
2022-01-21 12:00:00,56.19,56.35,56.05,56.34,327956.0,47.7808,47.9169,47.6618,47.9084,327956.0
2022-01-21 12:30:00,56.34,56.37,55.98,56.04,322889.0,47.9084,47.9339,47.6022,47.6533,322889.0
2022-01-21 13:00:00,56.03,56.07,55.74,55.84,642870.0,47.6448,47.6788,47.3982,47.4832,642870.0
2022-01-21 13:30:00,55.82,56.01,55.71,55.78,381717.0,47.4662,47.6277,47.3726,47.4322,381717.0
2022-01-21 14:00:00,55.79,55.89,55.67,55.76,417617.0,47.4407,47.5257,47.3386,47.4152,417617.0
2022-01-21 14:30:00,55.77,55.81,55.49,55.51,361467.0,47.4237,47.4577,47.1856,47.2026,361467.0
2022-01-21 15:00:00,55.51,55.56,55.27,55.3,618037.0,47.2026,47.2451,46.9985,47.024,618037.0
2022-01-21 15:30:00,55.3,55.57,55.07,55.08,2912677.0,47.024,47.2536,46.8284,46.8369,2912677.0
2022-01-24 09:30:00,54.32,54.78,53.83,54.14,910938.0,46.1907,46.5818,45.774,46.0376,910938.0
2022-01-24 10:00:00,54.14,54.37,53.68,54.23,692428.0,46.0376,46.2332,45.6464,46.1141,692428.0
2022-01-24 10:30:00,54.23,54.71,54.21,54.41,652890.0,46.1141,46.5223,46.0971,46.2672,652890.0
2022-01-24 11:00:00,54.42,54.73,54.32,54.73,631655.0,46.2757,46.5393,46.1907,46.5393,631655.0
2022-01-24 11:30:00,54.72,54.91,54.49,54.91,743496.0,46.5308,46.6924,46.3352,46.6924,743496.0
2022-01-24 12:00:00,54.91,54.93,54.37,54.6,473070.0,46.6924,46.7094,46.2332,46.4288,473070.0
2022-01-24 12:30:00,54.59,55.01,54.42,54.94,435599.0,46.4203,46.7774,46.2757,46.7179,435599.0
2022-01-24 13:00:00,54.92,55.41,54.84,55.1,555335.0,46.7009,47.1175,46.6328,46.8539,555335.0
2022-01-24 13:30:00,55.09,55.69,55.07,55.66,513427.0,46.8454,47.3556,46.8284,47.3301,513427.0
2022-01-24 14:00:00,55.66,55.88,55.37,55.49,441186.0,47.3301,47.5172,47.0835,47.1856,441186.0
2022-01-24 14:30:00,55.49,55.86,55.3,55.84,530897.0,47.1856,47.5002,47.024,47.4832,530897.0
2022-01-24 15:00:00,55.84,56.34,55.83,56.2,654357.0,47.4832,47.9084,47.4747,47.7893,654357.0
2022-01-24 15:30:00,56.17,57.07,56.08,56.81,1871596.0,47.7638,48.5291,47.6873,48.308,1871596.0
2022-01-25 09:30:00,56.5,56.63,55.83,55.96,484496.0,48.0444,48.155,47.4747,47.5852,484496.0
2022-01-25 10:00:00,55.94,56.67,55.59,56.67,511609.0,47.5682,48.189,47.2706,48.189,511609.0
2022-01-25 10:30:00,56.67,56.84,56.36,56.37,472861.0,48.189,48.3335,47.9254,47.9339,472861.0
2022-01-25 11:00:00,56.36,57.01,56.3,56.88,329734.0,47.9254,48.4781,47.8743,48.3675,329734.0
2022-01-25 11:30:00,56.88,57.0,56.62,56.72,384702.0,48.3675,48.4696,48.1465,48.2315,384702.0
2022-01-25 12:00:00,56.73,57.1,56.66,56.99,289232.0,48.24,48.5546,48.1805,48.4611,289232.0
2022-01-25 12:30:00,56.97,57.06,56.78,57.06,340367.0,48.4441,48.5206,48.2825,48.5206,340367.0
2022-01-25 13:00:00,57.05,57.25,56.81,57.22,295256.0,48.5121,48.6822,48.308,48.6567,295256.0
2022-01-25 13:30:00,57.22,57.56,57.17,57.52,360685.0,48.6567,48.9458,48.6141,48.9118,360685.0
2022-01-25 14:00:00,57.52,57.61,57.33,57.51,349804.0,48.9118,48.9883,48.7502,48.9033,349804.0
2022-01-25 14:30:00,57.52,57.8,57.34,57.78,308422.0,48.9118,49.1499,48.7587,49.1329,308422.0
2022-01-25 15:00:00,57.79,57.8,57.21,57.24,499423.0,49.1414,49.1499,48.6482,48.6737,499423.0
2022-01-25 15:30:00,57.26,57.59,57.19,57.42,1229032.0,48.6907,48.9713,48.6312,48.8267,1229032.0
2022-01-26 09:30:00,58.0,58.52,57.39,58.4,325163.0,49.3199,49.7621,48.8012,49.6601,325163.0
2022-01-26 10:00:00,58.4,58.43,57.66,57.73,303335.0,49.6601,49.6856,49.0308,49.0903,303335.0
2022-01-26 10:30:00,57.75,57.89,57.56,57.8,218015.0,49.1073,49.2264,48.9458,49.1499,218015.0
2022-01-26 11:00:00,57.79,58.11,57.72,58.03,244520.0,49.1414,49.4135,49.0818,49.3454,244520.0
2022-01-26 11:30:00,58.03,58.07,57.61,57.72,215289.0,49.3454,49.3795,48.9883,49.0818,215289.0
2022-01-26 12:00:00,57.73,57.78,57.56,57.59,204683.0,49.0903,49.1329,48.9458,48.9713,204683.0
2022-01-26 12:30:00,57.59,57.65,57.53,57.57,196287.0,48.9713,49.0223,48.9203,48.9543,196287.0
2022-01-26 13:00:00,57.58,57.59,57.25,57.36,152121.0,48.9628,48.9713,48.6822,48.7757,152121.0
2022-01-26 13:30:00,57.34,57.53,57.33,57.48,171582.0,48.7587,48.9203,48.7502,48.8778,171582.0
2022-01-26 14:00:00,57.49,57.95,57.34,57.9,315062.0,48.8863,49.2774,48.7587,49.2349,315062.0
2022-01-26 14:30:00,57.89,57.94,57.19,57.49,564014.0,49.2264,49.2689,48.6312,48.8863,564014.0
2022-01-26 15:00:00,57.48,57.48,56.68,57.08,646965.0,48.8778,48.8778,48.1975,48.5376,646965.0
2022-01-26 15:30:00,57.07,57.75,57.01,57.56,1708082.0,48.5291,49.1073,48.4781,48.9458,1708082.0
2022-01-27 09:30:00,58.3,58.74,58.03,58.47,337072.0,49.575,49.9492,49.3454,49.7196,337072.0
2022-01-27 10:00:00,58.48,58.68,58.13,58.13,281466.0,49.7281,49.8982,49.4305,49.4305,281466.0
2022-01-27 10:30:00,58.13,58.52,58.03,58.49,293357.0,49.4305,49.7621,49.3454,49.7366,293357.0
2022-01-27 11:00:00,58.5,58.66,58.12,58.2,214703.0,49.7451,49.8812,49.422,49.49,214703.0
2022-01-27 11:30:00,58.21,58.38,58.1,58.22,194632.0,49.4985,49.6431,49.405,49.507,194632.0
2022-01-27 12:00:00,58.23,58.26,57.73,57.8,250481.0,49.5155,49.541,49.0903,49.1499,250481.0
2022-01-27 12:30:00,57.79,57.84,57.48,57.51,255676.0,49.1414,49.1839,48.8778,48.9033,255676.0
2022-01-27 13:00:00,57.5,57.57,57.06,57.07,286052.0,48.8948,48.9543,48.5206,48.5291,286052.0
2022-01-27 13:30:00,57.06,57.22,56.97,57.14,342782.0,48.5206,48.6567,48.4441,48.5886,342782.0
2022-01-27 14:00:00,57.15,57.47,57.15,57.18,267514.0,48.5971,48.8692,48.5971,48.6226,267514.0
2022-01-27 14:30:00,57.18,57.47,57.09,57.21,387310.0,48.6226,48.8692,48.5461,48.6482,387310.0
2022-01-27 15:00:00,57.21,57.52,57.01,57.47,448157.0,48.6482,48.9118,48.4781,48.8692,448157.0
2022-01-27 15:30:00,57.47,57.73,57.33,57.47,1134924.0,48.8692,49.0903,48.7502,48.8692,1134924.0
2022-01-28 09:30:00,57.35,57.39,56.5,56.6,400633.0,48.7672,48.8012,48.0444,48.1294,400633.0
2022-01-28 10:00:00,56.61,57.42,56.57,57.16,355177.0,48.138,48.8267,48.1039,48.6056,355177.0
2022-01-28 10:30:00,57.17,57.23,56.73,57.15,319996.0,48.6141,48.6652,48.24,48.5971,319996.0
2022-01-28 11:00:00,57.16,57.32,56.98,57.2,348403.0,48.6056,48.7417,48.4526,48.6397,348403.0
2022-01-28 11:30:00,57.22,57.58,57.09,57.53,282141.0,48.6567,48.9628,48.5461,48.9203,282141.0
2022-01-28 12:00:00,57.52,57.57,57.22,57.27,294304.0,48.9118,48.9543,48.6567,48.6992,294304.0
2022-01-28 12:30:00,57.28,57.35,57.04,57.09,263926.0,48.7077,48.7672,48.5036,48.5461,263926.0
2022-01-28 13:00:00,57.1,57.33,57.09,57.32,236667.0,48.5546,48.7502,48.5461,48.7417,236667.0
2022-01-28 13:30:00,57.32,57.48,57.29,57.36,318980.0,48.7417,48.8778,48.7162,48.7757,318980.0
2022-01-28 14:00:00,57.37,57.51,56.91,56.92,515802.0,48.7842,48.9033,48.3931,48.4016,515802.0
2022-01-28 14:30:00,56.92,57.46,56.83,57.46,409863.0,48.4016,48.8607,48.325,48.8607,409863.0
2022-01-28 15:00:00,57.48,57.61,57.3,57.61,335776.0,48.8778,48.9883,48.7247,48.9883,335776.0
2022-01-28 15:30:00,57.6,58.12,57.43,58.09,920198.0,48.9798,49.422,48.8352,49.3965,920198.0
2022-01-31 09:30:00,57.51,57.51,56.72,57.28,454836.0,48.9033,48.9033,48.2315,48.7077,454836.0
2022-01-31 10:00:00,57.29,57.73,57.27,57.64,266115.0,48.7162,49.0903,48.6992,49.0138,266115.0
2022-01-31 10:30:00,57.64,57.85,57.47,57.61,182181.0,49.0138,49.1924,48.8692,48.9883,182181.0
2022-01-31 11:00:00,57.61,57.7,57.5,57.59,188618.0,48.9883,49.0648,48.8948,48.9713,188618.0
2022-01-31 11:30:00,57.58,57.91,57.52,57.89,201673.0,48.9628,49.2434,48.9118,49.2264,201673.0
2022-01-31 12:00:00,57.89,58.11,57.85,58.05,203841.0,49.2264,49.4135,49.1924,49.3624,203841.0
2022-01-31 12:30:00,58.05,58.24,58.01,58.22,339089.0,49.3624,49.524,49.3284,49.507,339089.0
2022-01-31 13:00:00,58.23,58.3,58.11,58.15,218115.0,49.5155,49.575,49.4135,49.4475,218115.0
2022-01-31 13:30:00,58.16,58.17,58.05,58.08,160299.0,49.456,49.4645,49.3624,49.388,160299.0
2022-01-31 14:00:00,58.08,58.14,58.03,58.09,175441.0,49.388,49.439,49.3454,49.3965,175441.0
2022-01-31 14:30:00,58.09,58.17,58.03,58.07,221546.0,49.3965,49.4645,49.3454,49.3795,221546.0
2022-01-31 15:00:00,58.06,58.13,57.81,58.09,414857.0,49.3709,49.4305,49.1584,49.3965,414857.0
2022-01-31 15:30:00,58.08,58.23,57.89,58.18,1502797.0,49.388,49.5155,49.2264,49.473,1502797.0
2022-02-01 09:30:00,58.14,58.54,57.73,58.4,393322.0,49.439,49.7791,49.0903,49.6601,393322.0
2022-02-01 10:00:00,58.37,58.64,58.02,58.53,301197.0,49.6346,49.8641,49.3369,49.7706,301197.0
2022-02-01 10:30:00,58.53,58.89,58.53,58.78,275624.0,49.7706,50.0767,49.7706,49.9832,275624.0
2022-02-01 11:00:00,58.79,58.81,58.47,58.48,196166.0,49.9917,50.0087,49.7196,49.7281,196166.0
2022-02-01 11:30:00,58.48,58.57,58.36,58.55,173702.0,49.7281,49.8046,49.6261,49.7876,173702.0
2022-02-01 12:00:00,58.56,58.59,58.5,58.54,132652.0,49.7961,49.8216,49.7451,49.7791,132652.0
2022-02-01 12:30:00,58.53,58.69,58.45,58.68,126340.0,49.7706,49.9067,49.7026,49.8982,126340.0
2022-02-01 13:00:00,58.69,58.74,58.62,58.73,101090.0,49.9067,49.9492,49.8471,49.9407,101090.0
2022-02-01 13:30:00,58.73,58.86,58.68,58.85,105636.0,49.9407,50.0512,49.8982,50.0427,105636.0
2022-02-01 14:00:00,58.86,59.01,58.84,59.01,189314.0,50.0512,50.1788,50.0342,50.1788,189314.0
2022-02-01 14:30:00,59.02,59.09,59.01,59.07,141167.0,50.1873,50.2468,50.1788,50.2298,141167.0
2022-02-01 15:00:00,59.07,59.32,59.06,59.27,264709.0,50.2298,50.4424,50.2213,50.3999,264709.0
2022-02-01 15:30:00,59.27,59.32,59.16,59.24,1037060.0,50.3999,50.4424,50.3063,50.3744,1037060.0
2022-02-02 09:30:00,58.96,59.29,58.74,58.74,407891.0,50.1363,50.4169,49.9492,49.9492,407891.0
2022-02-02 10:00:00,58.75,59.12,58.74,58.85,227762.0,49.9577,50.2723,49.9492,50.0427,227762.0
2022-02-02 10:30:00,58.86,59.36,58.85,59.33,205041.0,50.0512,50.4764,50.0427,50.4509,205041.0
2022-02-02 11:00:00,59.32,59.33,59.04,59.15,205511.0,50.4424,50.4509,50.2043,50.2978,205511.0
2022-02-02 11:30:00,59.16,59.44,59.13,59.38,192127.0,50.3063,50.5444,50.2808,50.4934,192127.0
2022-02-02 12:00:00,59.39,59.6,59.38,59.57,152268.0,50.5019,50.6805,50.4934,50.655,152268.0
2022-02-02 12:30:00,59.56,59.7,59.52,59.57,144504.0,50.6465,50.7655,50.6125,50.655,144504.0
2022-02-02 13:00:00,59.58,59.69,59.54,59.6,134232.0,50.6635,50.757,50.6295,50.6805,134232.0
2022-02-02 13:30:00,59.61,59.71,59.61,59.69,143138.0,50.689,50.774,50.689,50.757,143138.0
2022-02-02 14:00:00,59.69,59.82,59.66,59.76,228139.0,50.757,50.8676,50.7315,50.8165,228139.0
2022-02-02 14:30:00,59.75,59.84,59.73,59.75,176134.0,50.808,50.8846,50.791,50.808,176134.0
2022-02-02 15:00:00,59.75,59.94,59.72,59.85,285258.0,50.808,50.9696,50.7825,50.8931,285258.0
2022-02-02 15:30:00,59.84,59.95,59.77,59.77,891574.0,50.8846,50.9781,50.825,50.825,891574.0
2022-02-03 09:30:00,59.93,60.07,59.38,59.5,363352.0,50.9611,51.0801,50.4934,50.5954,363352.0
2022-02-03 10:00:00,59.49,59.97,59.46,59.85,319386.0,50.5869,50.9951,50.5614,50.8931,319386.0
2022-02-03 10:30:00,59.85,60.04,59.74,59.96,209911.0,50.8931,51.0546,50.7995,50.9866,209911.0
2022-02-03 11:00:00,59.97,60.09,59.81,59.88,165349.0,50.9951,51.0971,50.8591,50.9186,165349.0
2022-02-03 11:30:00,59.88,59.96,59.77,59.82,193263.0,50.9186,50.9866,50.825,50.8676,193263.0
2022-02-03 12:00:00,59.83,59.89,59.55,59.64,174984.0,50.8761,50.9271,50.638,50.7145,174984.0
2022-02-03 12:30:00,59.63,59.75,59.55,59.61,131063.0,50.706,50.808,50.638,50.689,131063.0
2022-02-03 13:00:00,59.61,59.61,59.46,59.53,171723.0,50.689,50.689,50.5614,50.621,171723.0
2022-02-03 13:30:00,59.54,59.61,59.47,59.49,92901.0,50.6295,50.689,50.5699,50.5869,92901.0
2022-02-03 14:00:00,59.49,59.54,59.29,59.33,166615.0,50.5869,50.6295,50.4169,50.4509,166615.0
2022-02-03 14:30:00,59.33,59.36,59.09,59.12,245949.0,50.4509,50.4764,50.2468,50.2723,245949.0
2022-02-03 15:00:00,59.13,59.26,58.99,59.24,285785.0,50.2808,50.3914,50.1618,50.3744,285785.0
2022-02-03 15:30:00,59.23,59.25,58.98,59.16,760950.0,50.3659,50.3829,50.1533,50.3063,760950.0
2022-02-04 09:30:00,59.26,59.74,59.23,59.37,356396.0,50.3914,50.7995,50.3659,50.4849,356396.0
2022-02-04 10:00:00,59.39,59.53,59.24,59.26,309736.0,50.5019,50.621,50.3744,50.3914,309736.0
2022-02-04 10:30:00,59.26,59.38,58.98,59.08,389392.0,50.3914,50.4934,50.1533,50.2383,389392.0
2022-02-04 11:00:00,59.05,59.24,58.99,59.22,185597.0,50.2128,50.3744,50.1618,50.3573,185597.0
2022-02-04 11:30:00,59.22,59.44,59.17,59.35,222822.0,50.3573,50.5444,50.3148,50.4679,222822.0
2022-02-04 12:00:00,59.36,59.52,59.31,59.5,134472.0,50.4764,50.6125,50.4339,50.5954,134472.0
2022-02-04 12:30:00,59.51,59.64,59.48,59.63,145863.0,50.6039,50.7145,50.5784,50.706,145863.0
2022-02-04 13:00:00,59.64,59.79,59.63,59.74,209176.0,50.7145,50.842,50.706,50.7995,209176.0
2022-02-04 13:30:00,59.74,59.91,59.71,59.91,173566.0,50.7995,50.9441,50.774,50.9441,173566.0
2022-02-04 14:00:00,59.91,59.93,59.77,59.88,172294.0,50.9441,50.9611,50.825,50.9186,172294.0
2022-02-04 14:30:00,59.88,60.01,59.86,60.0,164765.0,50.9186,51.0291,50.9016,51.0206,164765.0
2022-02-04 15:00:00,60.01,60.23,60.0,60.15,219613.0,51.0291,51.2162,51.0206,51.1482,219613.0
2022-02-04 15:30:00,60.15,60.24,59.69,59.69,925933.0,51.1482,51.2247,50.757,50.757,925933.0
2022-02-07 09:30:00,59.71,59.95,59.25,59.58,364428.0,50.774,50.9781,50.3829,50.6635,364428.0
2022-02-07 10:00:00,59.59,59.64,59.23,59.44,291790.0,50.672,50.7145,50.3659,50.5444,291790.0
2022-02-07 10:30:00,59.43,59.68,59.39,59.64,185331.0,50.5359,50.7485,50.5019,50.7145,185331.0
2022-02-07 11:00:00,59.64,59.74,59.55,59.63,171537.0,50.7145,50.7995,50.638,50.706,171537.0
2022-02-07 11:30:00,59.66,59.66,59.24,59.32,320738.0,50.7315,50.7315,50.3744,50.4424,320738.0
2022-02-07 12:00:00,59.32,59.33,59.1,59.23,197760.0,50.4424,50.4509,50.2553,50.3659,197760.0
2022-02-07 12:30:00,59.22,59.4,59.18,59.34,169826.0,50.3573,50.5104,50.3233,50.4594,169826.0
2022-02-07 13:00:00,59.36,59.39,59.27,59.37,233084.0,50.4764,50.5019,50.3999,50.4849,233084.0
2022-02-07 13:30:00,59.37,59.67,59.37,59.63,221861.0,50.4849,50.74,50.4849,50.706,221861.0
2022-02-07 14:00:00,59.62,59.68,59.54,59.65,287766.0,50.6975,50.7485,50.6295,50.723,287766.0
2022-02-07 14:30:00,59.65,59.75,59.59,59.67,355595.0,50.723,50.808,50.672,50.74,355595.0
2022-02-07 15:00:00,59.67,59.8,59.62,59.68,286012.0,50.74,50.8505,50.6975,50.7485,286012.0
2022-02-07 15:30:00,59.69,59.75,59.43,59.57,996542.0,50.757,50.808,50.5359,50.655,996542.0
2022-02-08 09:30:00,60.2,60.5,60.02,60.08,486874.0,51.1907,51.4458,51.0376,51.0886,486874.0
2022-02-08 10:00:00,60.08,60.26,59.92,60.02,728523.0,51.0886,51.2417,50.9526,51.0376,728523.0
2022-02-08 10:30:00,60.01,60.14,59.88,60.08,522780.0,51.0291,51.1397,50.9186,51.0886,522780.0
2022-02-08 11:00:00,60.09,60.16,59.62,59.63,277434.0,51.0971,51.1567,50.6975,50.706,277434.0
2022-02-08 11:30:00,59.64,59.78,59.59,59.75,447090.0,50.7145,50.8335,50.672,50.808,447090.0
2022-02-08 12:00:00,59.75,59.81,59.51,59.62,449143.0,50.808,50.8591,50.6039,50.6975,449143.0
2022-02-08 12:30:00,59.62,59.67,59.5,59.63,458552.0,50.6975,50.74,50.5954,50.706,458552.0
2022-02-08 13:00:00,59.63,59.68,59.39,59.39,486674.0,50.706,50.7485,50.5019,50.5019,486674.0
2022-02-08 13:30:00,59.38,59.57,59.29,59.55,509914.0,50.4934,50.655,50.4169,50.638,509914.0
2022-02-08 14:00:00,59.55,59.63,59.19,59.26,510373.0,50.638,50.706,50.3318,50.3914,510373.0
2022-02-08 14:30:00,59.26,59.38,59.0,59.14,398854.0,50.3914,50.4934,50.1703,50.2893,398854.0
2022-02-08 15:00:00,59.14,59.56,59.09,59.55,447400.0,50.2893,50.6465,50.2468,50.638,447400.0
2022-02-08 15:30:00,59.54,59.75,59.44,59.58,1582655.0,50.6295,50.808,50.5444,50.6635,1582655.0
2022-02-09 09:30:00,59.69,59.78,59.43,59.61,461990.0,50.757,50.8335,50.5359,50.689,461990.0
2022-02-09 10:00:00,59.62,59.89,59.62,59.84,382085.0,50.6975,50.9271,50.6975,50.8846,382085.0
2022-02-09 10:30:00,59.84,59.98,59.79,59.9,319087.0,50.8846,51.0036,50.842,50.9356,319087.0
2022-02-09 11:00:00,59.9,59.92,59.77,59.8,226201.0,50.9356,50.9526,50.825,50.8505,226201.0
2022-02-09 11:30:00,59.8,59.84,59.62,59.64,196304.0,50.8505,50.8846,50.6975,50.7145,196304.0
2022-02-09 12:00:00,59.63,59.76,59.52,59.71,210860.0,50.706,50.8165,50.6125,50.774,210860.0
2022-02-09 12:30:00,59.72,59.75,59.64,59.65,214023.0,50.7825,50.808,50.7145,50.723,214023.0
2022-02-09 13:00:00,59.66,59.69,59.53,59.68,164607.0,50.7315,50.757,50.621,50.7485,164607.0
2022-02-09 13:30:00,59.68,59.84,59.65,59.77,223639.0,50.7485,50.8846,50.723,50.825,223639.0
2022-02-09 14:00:00,59.77,59.83,59.74,59.76,239539.0,50.825,50.8761,50.7995,50.8165,239539.0
2022-02-09 14:30:00,59.76,59.84,59.7,59.74,229230.0,50.8165,50.8846,50.7655,50.7995,229230.0
2022-02-09 15:00:00,59.74,59.81,59.68,59.81,297226.0,50.7995,50.8591,50.7485,50.8591,297226.0
2022-02-09 15:30:00,59.82,59.92,59.66,59.75,805712.0,50.8676,50.9526,50.7315,50.808,805712.0
2022-02-10 09:30:00,59.67,60.14,59.58,59.93,417794.0,50.74,51.1397,50.6635,50.9611,417794.0
2022-02-10 10:00:00,59.94,60.15,59.91,60.09,293117.0,50.9696,51.1482,50.9441,51.0971,293117.0
2022-02-10 10:30:00,60.09,60.24,59.9,59.93,269662.0,51.0971,51.2247,50.9356,50.9611,269662.0
2022-02-10 11:00:00,59.93,60.05,59.78,60.01,209227.0,50.9611,51.0631,50.8335,51.0291,209227.0
2022-02-10 11:30:00,60.0,60.19,59.93,60.14,224200.0,51.0206,51.1822,50.9611,51.1397,224200.0
2022-02-10 12:00:00,60.14,60.2,60.07,60.18,178010.0,51.1397,51.1907,51.0801,51.1737,178010.0
2022-02-10 12:30:00,60.18,60.19,59.93,59.99,295789.0,51.1737,51.1822,50.9611,51.0121,295789.0
2022-02-10 13:00:00,59.98,60.02,59.68,59.69,248815.0,51.0036,51.0376,50.7485,50.757,248815.0
2022-02-10 13:30:00,59.67,59.71,59.37,59.54,317152.0,50.74,50.774,50.4849,50.6295,317152.0
2022-02-10 14:00:00,59.53,59.55,59.22,59.44,270680.0,50.621,50.638,50.3573,50.5444,270680.0
2022-02-10 14:30:00,59.45,59.54,59.24,59.34,229685.0,50.5529,50.6295,50.3744,50.4594,229685.0
2022-02-10 15:00:00,59.34,59.54,59.28,59.39,262537.0,50.4594,50.6295,50.4084,50.5019,262537.0
2022-02-10 15:30:00,59.38,59.39,59.0,59.19,821417.0,50.4934,50.5019,50.1703,50.3318,821417.0
2022-02-11 09:30:00,58.85,59.54,58.51,59.34,236408.0,50.0427,50.6295,49.7536,50.4594,236408.0
2022-02-11 10:00:00,59.33,59.67,59.24,59.59,191187.0,50.4509,50.74,50.3744,50.672,191187.0
2022-02-11 10:30:00,59.6,59.67,59.5,59.65,249312.0,50.6805,50.74,50.5954,50.723,249312.0
2022-02-11 11:00:00,59.65,59.92,59.61,59.79,250910.0,50.723,50.9526,50.689,50.842,250910.0
2022-02-11 11:30:00,59.79,59.81,59.48,59.57,152945.0,50.842,50.8591,50.5784,50.655,152945.0
2022-02-11 12:00:00,59.56,59.67,59.51,59.54,170859.0,50.6465,50.74,50.6039,50.6295,170859.0
2022-02-11 12:30:00,59.54,59.54,59.3,59.35,187414.0,50.6295,50.6295,50.4254,50.4679,187414.0
2022-02-11 13:00:00,59.36,59.49,59.19,59.21,158986.0,50.4764,50.5869,50.3318,50.3488,158986.0
2022-02-11 13:30:00,59.2,59.21,58.59,58.64,454382.0,50.3403,50.3488,49.8216,49.8641,454382.0
2022-02-11 14:00:00,58.63,59.01,58.44,58.6,391203.0,49.8556,50.1788,49.6941,49.8301,391203.0
2022-02-11 14:30:00,58.63,58.91,58.37,58.54,274134.0,49.8556,50.0937,49.6346,49.7791,274134.0
2022-02-11 15:00:00,58.53,58.72,58.29,58.5,271134.0,49.7706,49.9322,49.5665,49.7451,271134.0
2022-02-11 15:30:00,58.49,58.73,58.19,58.55,846298.0,49.7366,49.9407,49.4815,49.7876,846298.0
2022-02-14 09:30:00,58.5,58.86,58.17,58.2,376417.0,49.7451,50.0512,49.4645,49.49,376417.0
2022-02-14 10:00:00,58.2,58.2,57.65,57.79,292198.0,49.49,49.49,49.0223,49.1414,292198.0
2022-02-14 10:30:00,57.8,57.81,57.35,57.44,284560.0,49.1499,49.1584,48.7672,48.8437,284560.0
2022-02-14 11:00:00,57.45,57.7,57.26,57.66,321288.0,48.8522,49.0648,48.6907,49.0308,321288.0
2022-02-14 11:30:00,57.67,58.0,57.56,57.98,194338.0,49.0393,49.3199,48.9458,49.3029,194338.0
2022-02-14 12:00:00,57.98,58.11,57.86,58.1,140141.0,49.3029,49.4135,49.2009,49.405,140141.0
2022-02-14 12:30:00,58.09,58.22,58.02,58.1,154489.0,49.3965,49.507,49.3369,49.405,154489.0
2022-02-14 13:00:00,58.11,58.21,57.87,57.92,182485.0,49.4135,49.4985,49.2094,49.2519,182485.0
2022-02-14 13:30:00,57.92,57.94,57.53,57.55,412814.0,49.2519,49.2689,48.9203,48.9373,412814.0
2022-02-14 14:00:00,57.52,57.72,57.36,57.51,348940.0,48.9118,49.0818,48.7757,48.9033,348940.0
2022-02-14 14:30:00,57.5,57.78,57.45,57.75,280289.0,48.8948,49.1329,48.8522,49.1073,280289.0
2022-02-14 15:00:00,57.74,57.85,57.63,57.67,342813.0,49.0988,49.1924,49.0053,49.0393,342813.0
2022-02-14 15:30:00,57.66,58.02,57.63,57.87,845824.0,49.0308,49.3369,49.0053,49.2094,845824.0
2022-02-15 09:30:00,58.45,58.96,58.18,58.19,557921.0,49.7026,50.1363,49.473,49.4815,557921.0
2022-02-15 10:00:00,58.2,58.62,58.18,58.59,180975.0,49.49,49.8471,49.473,49.8216,180975.0
2022-02-15 10:30:00,58.59,58.72,58.55,58.67,141383.0,49.8216,49.9322,49.7876,49.8897,141383.0
2022-02-15 11:00:00,58.67,58.73,58.54,58.56,152684.0,49.8897,49.9407,49.7791,49.7961,152684.0
2022-02-15 11:30:00,58.56,58.72,58.44,58.54,171402.0,49.7961,49.9322,49.6941,49.7791,171402.0
2022-02-15 12:00:00,58.54,58.6,58.43,58.52,132560.0,49.7791,49.8301,49.6856,49.7621,132560.0
2022-02-15 12:30:00,58.51,58.58,58.43,58.47,139255.0,49.7536,49.8131,49.6856,49.7196,139255.0
2022-02-15 13:00:00,58.48,58.58,58.45,58.57,100330.0,49.7281,49.8131,49.7026,49.8046,100330.0
2022-02-15 13:30:00,58.57,58.74,58.55,58.71,103151.0,49.8046,49.9492,49.7876,49.9237,103151.0
2022-02-15 14:00:00,58.71,58.79,58.63,58.77,147384.0,49.9237,49.9917,49.8556,49.9747,147384.0
2022-02-15 14:30:00,58.77,58.77,58.6,58.63,167780.0,49.9747,49.9747,49.8301,49.8556,167780.0
2022-02-15 15:00:00,58.62,58.72,58.61,58.7,152805.0,49.8471,49.9322,49.8386,49.9152,152805.0
2022-02-15 15:30:00,58.69,58.69,58.38,58.6,603169.0,49.9067,49.9067,49.6431,49.8301,603169.0
2022-02-16 09:30:00,58.04,59.09,58.04,58.52,286256.0,49.3539,50.2468,49.3539,49.7621,286256.0
2022-02-16 10:00:00,58.51,58.66,58.4,58.66,184032.0,49.7536,49.8812,49.6601,49.8812,184032.0
2022-02-16 10:30:00,58.65,58.72,58.29,58.31,174557.0,49.8727,49.9322,49.5665,49.5835,174557.0
2022-02-16 11:00:00,58.32,58.47,58.26,58.44,151070.0,49.592,49.7196,49.541,49.6941,151070.0
2022-02-16 11:30:00,58.42,58.44,58.3,58.37,149394.0,49.6771,49.6941,49.575,49.6346,149394.0
2022-02-16 12:00:00,58.38,58.44,58.3,58.3,119826.0,49.6431,49.6941,49.575,49.575,119826.0
2022-02-16 12:30:00,58.31,58.35,58.17,58.24,122524.0,49.5835,49.6175,49.4645,49.524,122524.0
2022-02-16 13:00:00,58.24,58.3,58.21,58.25,106827.0,49.524,49.575,49.4985,49.5325,106827.0
2022-02-16 13:30:00,58.25,58.32,58.22,58.29,124008.0,49.5325,49.592,49.507,49.5665,124008.0
2022-02-16 14:00:00,58.3,58.63,58.13,58.6,300826.0,49.575,49.8556,49.4305,49.8301,300826.0
2022-02-16 14:30:00,58.6,58.72,58.48,58.61,165057.0,49.8301,49.9322,49.7281,49.8386,165057.0
2022-02-16 15:00:00,58.61,58.69,58.56,58.62,170658.0,49.8386,49.9067,49.7961,49.8471,170658.0
2022-02-16 15:30:00,58.6,58.8,58.49,58.61,529147.0,49.8301,50.0002,49.7366,49.8386,529147.0
2022-02-17 09:30:00,58.06,58.22,57.5,57.53,360354.0,49.3709,49.507,48.8948,48.9203,360354.0
2022-02-17 10:00:00,57.55,57.8,57.42,57.67,375703.0,48.9373,49.1499,48.8267,49.0393,375703.0
2022-02-17 10:30:00,57.68,57.91,57.61,57.87,234312.0,49.0478,49.2434,48.9883,49.2094,234312.0
2022-02-17 11:00:00,57.86,58.1,57.82,57.98,133054.0,49.2009,49.405,49.1669,49.3029,133054.0
2022-02-17 11:30:00,57.98,58.02,57.9,57.91,114795.0,49.3029,49.3369,49.2349,49.2434,114795.0
2022-02-17 12:00:00,57.9,58.05,57.86,57.93,186123.0,49.2349,49.3624,49.2009,49.2604,186123.0
2022-02-17 12:30:00,57.92,57.95,57.68,57.76,197784.0,49.2519,49.2774,49.0478,49.1158,197784.0
2022-02-17 13:00:00,57.77,57.82,57.68,57.7,107685.0,49.1243,49.1669,49.0478,49.0648,107685.0
2022-02-17 13:30:00,57.69,57.73,57.51,57.56,127926.0,49.0563,49.0903,48.9033,48.9458,127926.0
2022-02-17 14:00:00,57.56,57.57,57.19,57.25,150703.0,48.9458,48.9543,48.6312,48.6822,150703.0
2022-02-17 14:30:00,57.25,57.4,57.19,57.28,154391.0,48.6822,48.8097,48.6312,48.7077,154391.0
2022-02-17 15:00:00,57.29,57.34,57.02,57.17,261397.0,48.7162,48.7587,48.4866,48.6141,261397.0
2022-02-17 15:30:00,57.16,57.25,57.0,57.12,820665.0,48.6056,48.6822,48.4696,48.5716,820665.0
2022-02-18 09:30:00,56.94,57.6,56.9,57.54,418202.0,48.4186,48.9798,48.3846,48.9288,418202.0
2022-02-18 10:00:00,57.54,57.75,57.49,57.51,172157.0,48.9288,49.1073,48.8863,48.9033,172157.0
2022-02-18 10:30:00,57.52,57.58,57.38,57.4,190251.0,48.9118,48.9628,48.7927,48.8097,190251.0
2022-02-18 11:00:00,57.38,57.51,57.19,57.46,221606.0,48.7927,48.9033,48.6312,48.8607,221606.0
2022-02-18 11:30:00,57.47,57.5,57.12,57.15,176269.0,48.8692,48.8948,48.5716,48.5971,176269.0
2022-02-18 12:00:00,57.16,57.37,57.09,57.27,155988.0,48.6056,48.7842,48.5461,48.6992,155988.0
2022-02-18 12:30:00,57.27,57.33,57.13,57.13,204141.0,48.6992,48.7502,48.5801,48.5801,204141.0
2022-02-18 13:00:00,57.13,57.25,57.02,57.15,154866.0,48.5801,48.6822,48.4866,48.5971,154866.0
2022-02-18 13:30:00,57.14,57.28,57.12,57.26,153633.0,48.5886,48.7077,48.5716,48.6907,153633.0
2022-02-18 14:00:00,57.26,57.38,57.17,57.35,149367.0,48.6907,48.7927,48.6141,48.7672,149367.0
2022-02-18 14:30:00,57.36,57.43,57.12,57.35,197949.0,48.7757,48.8352,48.5716,48.7672,197949.0
2022-02-18 15:00:00,57.35,57.42,57.09,57.1,430997.0,48.7672,48.8267,48.5461,48.5546,430997.0
2022-02-18 15:30:00,57.09,57.42,56.97,57.1,1003131.0,48.5461,48.8267,48.4441,48.5546,1003131.0
2022-02-22 09:30:00,57.3,57.78,56.84,57.74,413020.0,48.7247,49.1329,48.3335,49.0988,413020.0
2022-02-22 10:00:00,57.74,57.98,57.6,57.86,325539.0,49.0988,49.3029,48.9798,49.2009,325539.0
2022-02-22 10:30:00,57.89,57.89,57.52,57.62,470993.0,49.2264,49.2264,48.9118,48.9968,470993.0
2022-02-22 11:00:00,57.61,57.95,57.6,57.8,330670.0,48.9883,49.2774,48.9798,49.1499,330670.0
2022-02-22 11:30:00,57.8,58.14,57.79,58.14,273152.0,49.1499,49.439,49.1414,49.439,273152.0
2022-02-22 12:00:00,58.14,58.23,57.95,57.97,264713.0,49.439,49.5155,49.2774,49.2944,264713.0
2022-02-22 12:30:00,57.97,57.97,57.69,57.71,217205.0,49.2944,49.2944,49.0563,49.0733,217205.0
2022-02-22 13:00:00,57.72,57.82,57.59,57.71,259036.0,49.0818,49.1669,48.9713,49.0733,259036.0
2022-02-22 13:30:00,57.7,57.75,57.43,57.55,294801.0,49.0648,49.1073,48.8352,48.9373,294801.0
2022-02-22 14:00:00,57.55,57.78,57.4,57.64,551634.0,48.9373,49.1329,48.8097,49.0138,551634.0
2022-02-22 14:30:00,57.64,58.05,57.54,57.98,356700.0,49.0138,49.3624,48.9288,49.3029,356700.0
2022-02-22 15:00:00,57.99,58.11,57.78,57.96,342499.0,49.3114,49.4135,49.1329,49.2859,342499.0
2022-02-22 15:30:00,57.95,57.95,57.58,57.79,1158015.0,49.2774,49.2774,48.9628,49.1414,1158015.0
2022-02-23 09:30:00,58.27,58.31,57.73,57.78,368291.0,49.5495,49.5835,49.0903,49.1329,368291.0
2022-02-23 10:00:00,57.79,57.79,57.45,57.49,547787.0,49.1414,49.1414,48.8522,48.8863,547787.0
2022-02-23 10:30:00,57.49,57.61,57.43,57.48,329174.0,48.8863,48.9883,48.8352,48.8778,329174.0
2022-02-23 11:00:00,57.45,57.55,57.36,57.44,521864.0,48.8522,48.9373,48.7757,48.8437,521864.0
2022-02-23 11:30:00,57.45,57.59,57.42,57.51,297752.0,48.8522,48.9713,48.8267,48.9033,297752.0
2022-02-23 12:00:00,57.51,57.66,57.44,57.63,231313.0,48.9033,49.0308,48.8437,49.0053,231313.0
2022-02-23 12:30:00,57.63,57.68,57.43,57.47,186381.0,49.0053,49.0478,48.8352,48.8692,186381.0
2022-02-23 13:00:00,57.47,57.48,56.96,56.97,261938.0,48.8692,48.8778,48.4356,48.4441,261938.0
2022-02-23 13:30:00,56.98,57.11,56.84,57.02,295253.0,48.4526,48.5631,48.3335,48.4866,295253.0
2022-02-23 14:00:00,57.01,57.04,56.63,56.67,341682.0,48.4781,48.5036,48.155,48.189,341682.0
2022-02-23 14:30:00,56.67,56.72,56.48,56.6,280491.0,48.189,48.2315,48.0274,48.1294,280491.0
2022-02-23 15:00:00,56.6,56.77,56.52,56.76,497036.0,48.1294,48.274,48.0614,48.2655,497036.0
2022-02-23 15:30:00,56.76,56.78,56.44,56.65,2026105.0,48.2655,48.2825,47.9934,48.172,2026105.0
2022-02-24 09:30:00,54.74,55.08,54.16,54.89,1005038.0,46.5478,46.8369,46.0546,46.6754,1005038.0
2022-02-24 10:00:00,54.88,55.26,54.56,54.89,1376581.0,46.6669,46.99,46.3947,46.6754,1376581.0
2022-02-24 10:30:00,54.88,54.98,54.46,54.6,587563.0,46.6669,46.7519,46.3097,46.4288,587563.0
2022-02-24 11:00:00,54.6,54.86,54.43,54.52,446531.0,46.4288,46.6498,46.2842,46.3607,446531.0
2022-02-24 11:30:00,54.53,54.65,54.38,54.63,414593.0,46.3692,46.4713,46.2417,46.4543,414593.0
2022-02-24 12:00:00,54.63,54.66,54.23,54.32,389764.0,46.4543,46.4798,46.1141,46.1907,389764.0
2022-02-24 12:30:00,54.33,54.42,54.11,54.13,457610.0,46.1992,46.2757,46.0121,46.0291,457610.0
2022-02-24 13:00:00,54.11,54.13,53.84,53.85,410115.0,46.0121,46.0291,45.7825,45.791,410115.0
2022-02-24 13:30:00,53.85,54.26,53.77,54.08,485308.0,45.791,46.1396,45.723,45.9866,485308.0
2022-02-24 14:00:00,54.09,54.45,53.91,54.44,358363.0,45.9951,46.3012,45.842,46.2927,358363.0
2022-02-24 14:30:00,54.43,54.82,54.38,54.76,591571.0,46.2842,46.6158,46.2417,46.5648,591571.0
2022-02-24 15:00:00,54.76,55.01,54.7,54.84,639561.0,46.5648,46.7774,46.5138,46.6328,639561.0
2022-02-24 15:30:00,54.83,55.48,54.81,55.34,1476274.0,46.6243,47.1771,46.6073,47.058,1476274.0
2022-02-25 09:30:00,55.78,56.52,55.78,56.09,731878.0,47.4322,48.0614,47.4322,47.6958,731878.0
2022-02-25 10:00:00,56.09,56.66,55.95,56.61,924157.0,47.6958,48.1805,47.5767,48.138,924157.0
2022-02-25 10:30:00,56.61,56.69,56.3,56.57,596426.0,48.138,48.206,47.8743,48.1039,596426.0
2022-02-25 11:00:00,56.58,56.96,56.49,56.9,393204.0,48.1124,48.4356,48.0359,48.3846,393204.0
2022-02-25 11:30:00,56.9,57.29,56.8,57.25,439933.0,48.3846,48.7162,48.2995,48.6822,439933.0
2022-02-25 12:00:00,57.26,57.31,57.01,57.23,465408.0,48.6907,48.7332,48.4781,48.6652,465408.0
2022-02-25 12:30:00,57.22,57.36,57.2,57.29,358191.0,48.6567,48.7757,48.6397,48.7162,358191.0
2022-02-25 13:00:00,57.29,57.38,57.12,57.35,314625.0,48.7162,48.7927,48.5716,48.7672,314625.0
2022-02-25 13:30:00,57.35,57.45,57.17,57.34,233858.0,48.7672,48.8522,48.6141,48.7587,233858.0
2022-02-25 14:00:00,57.33,57.38,57.19,57.32,301400.0,48.7502,48.7927,48.6312,48.7417,301400.0
2022-02-25 14:30:00,57.32,57.36,57.01,57.08,348143.0,48.7417,48.7757,48.4781,48.5376,348143.0
2022-02-25 15:00:00,57.07,57.28,56.98,57.19,399603.0,48.5291,48.7077,48.4526,48.6312,399603.0
2022-02-25 15:30:00,57.19,57.35,57.1,57.34,1557181.0,48.6312,48.7672,48.5546,48.7587,1557181.0
2022-02-28 09:30:00,55.55,56.12,55.43,56.0,765846.0,47.2366,47.7213,47.1345,47.6192,765846.0
2022-02-28 10:00:00,56.01,56.14,55.85,55.99,366541.0,47.6277,47.7383,47.4917,47.6107,366541.0
2022-02-28 10:30:00,55.99,56.33,55.94,56.23,325124.0,47.6107,47.8999,47.5682,47.8148,325124.0
2022-02-28 11:00:00,56.24,56.69,56.2,56.63,264345.0,47.8233,48.206,47.7893,48.155,264345.0
2022-02-28 11:30:00,56.64,56.69,56.42,56.63,218522.0,48.1635,48.206,47.9764,48.155,218522.0
2022-02-28 12:00:00,56.62,56.67,56.34,56.54,236408.0,48.1465,48.189,47.9084,48.0784,236408.0
2022-02-28 12:30:00,56.53,56.55,56.24,56.3,238142.0,48.0699,48.0869,47.8233,47.8743,238142.0
2022-02-28 13:00:00,56.3,56.61,56.28,56.5,375067.0,47.8743,48.138,47.8573,48.0444,375067.0
2022-02-28 13:30:00,56.49,56.52,56.25,56.48,266858.0,48.0359,48.0614,47.8318,48.0274,266858.0
2022-02-28 14:00:00,56.47,56.47,55.97,56.02,279713.0,48.0189,48.0189,47.5937,47.6362,279713.0
2022-02-28 14:30:00,56.03,56.26,55.93,56.15,278281.0,47.6448,47.8403,47.5597,47.7468,278281.0
2022-02-28 15:00:00,56.15,56.37,56.02,56.26,330364.0,47.7468,47.9339,47.6362,47.8403,330364.0
2022-02-28 15:30:00,56.25,56.6,56.14,56.53,1622357.0,47.8318,48.1294,47.7383,48.0699,1622357.0
2022-03-01 09:30:00,55.78,56.14,54.41,54.57,807597.0,47.4322,47.7383,46.2672,46.4033,807597.0
2022-03-01 10:00:00,54.58,54.82,54.44,54.68,1003798.0,46.4118,46.6158,46.2927,46.4968,1003798.0
2022-03-01 10:30:00,54.69,55.01,54.6,54.75,548391.0,46.5053,46.7774,46.4288,46.5563,548391.0
2022-03-01 11:00:00,54.75,54.94,54.37,54.44,905491.0,46.5563,46.7179,46.2332,46.2927,905491.0
2022-03-01 11:30:00,54.43,54.44,54.01,54.11,632119.0,46.2842,46.2927,45.9271,46.0121,632119.0
2022-03-01 12:00:00,54.1,54.22,53.96,54.17,404720.0,46.0036,46.1056,45.8845,46.0631,404720.0
2022-03-01 12:30:00,54.17,54.21,54.01,54.14,294991.0,46.0631,46.0971,45.9271,46.0376,294991.0
2022-03-01 13:00:00,54.13,54.21,53.68,53.7,489212.0,46.0291,46.0971,45.6464,45.6635,489212.0
2022-03-01 13:30:00,53.7,53.86,53.66,53.82,632386.0,45.6635,45.7995,45.6294,45.7655,632386.0
2022-03-01 14:00:00,53.83,54.01,53.55,53.97,474307.0,45.774,45.9271,45.5359,45.893,474307.0
2022-03-01 14:30:00,53.96,54.27,53.95,54.08,530880.0,45.8845,46.1481,45.876,45.9866,530880.0
2022-03-01 15:00:00,54.08,54.44,54.03,54.09,498133.0,45.9866,46.2927,45.9441,45.9951,498133.0
2022-03-01 15:30:00,54.08,54.16,53.61,53.85,1620099.0,45.9866,46.0546,45.5869,45.791,1620099.0
2022-03-02 09:30:00,54.57,55.55,54.57,55.4,1060750.0,46.4033,47.2366,46.4033,47.109,1060750.0
2022-03-02 10:00:00,55.4,55.79,55.24,55.67,618253.0,47.109,47.4407,46.973,47.3386,618253.0
2022-03-02 10:30:00,55.66,56.01,55.53,55.9,646145.0,47.3301,47.6277,47.2196,47.5342,646145.0
2022-03-02 11:00:00,55.91,56.25,55.87,56.18,525825.0,47.5427,47.8318,47.5087,47.7723,525825.0
2022-03-02 11:30:00,56.19,56.43,56.1,56.27,375861.0,47.7808,47.9849,47.7043,47.8488,375861.0
2022-03-02 12:00:00,56.29,56.31,56.04,56.24,383454.0,47.8658,47.8828,47.6533,47.8233,383454.0
2022-03-02 12:30:00,56.24,56.38,56.19,56.37,261400.0,47.8233,47.9424,47.7808,47.9339,261400.0
2022-03-02 13:00:00,56.36,56.52,56.29,56.35,242974.0,47.9254,48.0614,47.8658,47.9169,242974.0
2022-03-02 13:30:00,56.35,56.49,56.34,56.42,271119.0,47.9169,48.0359,47.9084,47.9764,271119.0
2022-03-02 14:00:00,56.42,56.47,56.32,56.41,287900.0,47.9764,48.0189,47.8914,47.9679,287900.0
2022-03-02 14:30:00,56.41,56.49,56.12,56.16,269692.0,47.9679,48.0359,47.7213,47.7553,269692.0
2022-03-02 15:00:00,56.15,56.35,56.09,56.34,347493.0,47.7468,47.9169,47.6958,47.9084,347493.0
2022-03-02 15:30:00,56.35,56.52,56.15,56.22,1131748.0,47.9169,48.0614,47.7468,47.8063,1131748.0
2022-03-03 09:30:00,56.48,56.86,56.01,56.77,417396.0,48.0274,48.3505,47.6277,48.274,417396.0
2022-03-03 10:00:00,56.77,56.83,56.47,56.75,406441.0,48.274,48.325,48.0189,48.257,406441.0
2022-03-03 10:30:00,56.73,56.79,56.09,56.13,355270.0,48.24,48.291,47.6958,47.7298,355270.0
2022-03-03 11:00:00,56.16,56.23,55.94,56.2,303420.0,47.7553,47.8148,47.5682,47.7893,303420.0
2022-03-03 11:30:00,56.18,56.41,56.17,56.33,383884.0,47.7723,47.9679,47.7638,47.8999,383884.0
2022-03-03 12:00:00,56.32,56.58,56.27,56.42,408413.0,47.8914,48.1124,47.8488,47.9764,408413.0
2022-03-03 12:30:00,56.42,56.93,56.41,56.69,522219.0,47.9764,48.4101,47.9679,48.206,522219.0
2022-03-03 13:00:00,56.69,56.79,56.65,56.72,216925.0,48.206,48.291,48.172,48.2315,216925.0
2022-03-03 13:30:00,56.71,56.71,56.47,56.52,309167.0,48.223,48.223,48.0189,48.0614,309167.0
2022-03-03 14:00:00,56.52,56.73,56.51,56.54,224423.0,48.0614,48.24,48.0529,48.0784,224423.0
2022-03-03 14:30:00,56.53,56.54,56.18,56.22,242697.0,48.0699,48.0784,47.7723,47.8063,242697.0
2022-03-03 15:00:00,56.23,56.26,56.07,56.25,426789.0,47.8148,47.8403,47.6788,47.8318,426789.0
2022-03-03 15:30:00,56.24,56.32,56.0,56.31,1205214.0,47.8233,47.8914,47.6192,47.8828,1205214.0
2022-03-04 09:30:00,54.92,55.02,54.32,55.02,583363.0,46.7009,46.7859,46.1907,46.7859,583363.0
2022-03-04 10:00:00,55.03,55.15,54.63,54.94,363364.0,46.7944,46.8964,46.4543,46.7179,363364.0
2022-03-04 10:30:00,54.93,55.02,54.76,54.88,278099.0,46.7094,46.7859,46.5648,46.6669,278099.0
2022-03-04 11:00:00,54.89,55.05,54.76,54.86,320205.0,46.6754,46.8114,46.5648,46.6498,320205.0
2022-03-04 11:30:00,54.85,54.91,54.58,54.62,279651.0,46.6413,46.6924,46.4118,46.4458,279651.0
2022-03-04 12:00:00,54.63,54.95,54.55,54.81,309256.0,46.4543,46.7264,46.3862,46.6073,309256.0
2022-03-04 12:30:00,54.81,55.02,54.76,54.99,288451.0,46.6073,46.7859,46.5648,46.7604,288451.0
2022-03-04 13:00:00,55.0,55.18,54.9,54.94,266110.0,46.7689,46.922,46.6839,46.7179,266110.0
2022-03-04 13:30:00,54.94,54.99,54.73,54.73,167655.0,46.7179,46.7604,46.5393,46.5393,167655.0
2022-03-04 14:00:00,54.74,55.0,54.59,54.93,278694.0,46.5478,46.7689,46.4203,46.7094,278694.0
2022-03-04 14:30:00,54.93,54.96,54.61,54.62,369938.0,46.7094,46.7349,46.4373,46.4458,369938.0
2022-03-04 15:00:00,54.63,55.01,54.62,54.98,367024.0,46.4543,46.7774,46.4458,46.7519,367024.0
2022-03-04 15:30:00,54.97,55.29,54.81,55.25,1652382.0,46.7434,47.0155,46.6073,46.9815,1652382.0
2022-03-07 09:30:00,54.86,54.96,54.27,54.57,433176.0,46.6498,46.7349,46.1481,46.4033,433176.0
2022-03-07 10:00:00,54.51,54.85,54.46,54.51,407780.0,46.3522,46.6413,46.3097,46.3522,407780.0
2022-03-07 10:30:00,54.51,54.58,54.27,54.42,414380.0,46.3522,46.4118,46.1481,46.2757,414380.0
2022-03-07 11:00:00,54.41,54.68,54.34,54.55,293002.0,46.2672,46.4968,46.2077,46.3862,293002.0
2022-03-07 11:30:00,54.55,54.57,54.11,54.14,431645.0,46.3862,46.4033,46.0121,46.0376,431645.0
2022-03-07 12:00:00,54.14,54.14,53.62,53.74,422708.0,46.0376,46.0376,45.5954,45.6975,422708.0
2022-03-07 12:30:00,53.73,54.06,53.65,53.97,419038.0,45.689,45.9696,45.6209,45.893,419038.0
2022-03-07 13:00:00,53.97,54.17,53.78,53.85,399829.0,45.893,46.0631,45.7315,45.791,399829.0
2022-03-07 13:30:00,53.86,53.93,53.59,53.64,465633.0,45.7995,45.859,45.5699,45.6124,465633.0
2022-03-07 14:00:00,53.64,53.78,53.53,53.68,502646.0,45.6124,45.7315,45.5189,45.6464,502646.0
2022-03-07 14:30:00,53.68,53.89,53.65,53.67,297887.0,45.6464,45.825,45.6209,45.6379,297887.0
2022-03-07 15:00:00,53.68,53.7,53.21,53.46,840083.0,45.6464,45.6635,45.2468,45.4594,840083.0
2022-03-07 15:30:00,53.46,53.48,53.09,53.1,1715009.0,45.4594,45.4764,45.1447,45.1532,1715009.0
2022-03-08 09:30:00,53.8,54.3,53.28,53.42,876962.0,45.7485,46.1737,45.3063,45.4254,876962.0
2022-03-08 10:00:00,53.4,53.4,52.88,53.2,448761.0,45.4083,45.4083,44.9662,45.2383,448761.0
2022-03-08 10:30:00,53.2,53.53,52.86,53.45,498401.0,45.2383,45.5189,44.9492,45.4509,498401.0
2022-03-08 11:00:00,53.46,53.46,52.94,52.98,405206.0,45.4594,45.4594,45.0172,45.0512,405206.0
2022-03-08 11:30:00,52.97,53.48,52.88,53.47,370526.0,45.0427,45.4764,44.9662,45.4679,370526.0
2022-03-08 12:00:00,53.48,54.38,53.44,54.32,390954.0,45.4764,46.2417,45.4424,46.1907,390954.0
2022-03-08 12:30:00,54.33,54.51,54.14,54.49,367153.0,46.1992,46.3522,46.0376,46.3352,367153.0
2022-03-08 13:00:00,54.5,54.73,54.15,54.18,398968.0,46.3437,46.5393,46.0461,46.0716,398968.0
2022-03-08 13:30:00,54.18,54.18,53.67,53.72,438976.0,46.0716,46.0716,45.6379,45.6805,438976.0
2022-03-08 14:00:00,53.7,53.94,53.49,53.91,399209.0,45.6635,45.8675,45.4849,45.842,399209.0
2022-03-08 14:30:00,53.9,54.23,53.79,54.13,493991.0,45.8335,46.1141,45.74,46.0291,493991.0
2022-03-08 15:00:00,54.13,54.41,53.78,53.78,396334.0,46.0291,46.2672,45.7315,45.7315,396334.0
2022-03-08 15:30:00,53.79,53.81,53.24,53.25,1330258.0,45.74,45.757,45.2723,45.2808,1330258.0
2022-03-09 09:30:00,55.02,55.53,54.65,54.92,524812.0,46.7859,47.2196,46.4713,46.7009,524812.0
2022-03-09 10:00:00,54.92,55.05,54.58,54.71,422090.0,46.7009,46.8114,46.4118,46.5223,422090.0
2022-03-09 10:30:00,54.71,54.94,54.6,54.89,448115.0,46.5223,46.7179,46.4288,46.6754,448115.0
2022-03-09 11:00:00,54.89,54.9,54.49,54.5,349290.0,46.6754,46.6839,46.3352,46.3437,349290.0
2022-03-09 11:30:00,54.51,54.79,54.49,54.66,260837.0,46.3522,46.5903,46.3352,46.4798,260837.0
2022-03-09 12:00:00,54.68,54.83,54.57,54.74,280731.0,46.4968,46.6243,46.4033,46.5478,280731.0
2022-03-09 12:30:00,54.73,54.83,54.65,54.71,312440.0,46.5393,46.6243,46.4713,46.5223,312440.0
2022-03-09 13:00:00,54.71,54.72,54.51,54.65,257621.0,46.5223,46.5308,46.3522,46.4713,257621.0
2022-03-09 13:30:00,54.66,54.66,54.34,54.4,295512.0,46.4798,46.4798,46.2077,46.2587,295512.0
2022-03-09 14:00:00,54.4,54.53,54.19,54.35,300098.0,46.2587,46.3692,46.0801,46.2162,300098.0
2022-03-09 14:30:00,54.36,54.53,54.33,54.43,431218.0,46.2247,46.3692,46.1992,46.2842,431218.0
2022-03-09 15:00:00,54.43,54.9,54.43,54.84,419980.0,46.2842,46.6839,46.2842,46.6328,419980.0
2022-03-09 15:30:00,54.84,54.95,54.48,54.5,1282838.0,46.6328,46.7264,46.3267,46.3437,1282838.0
2022-03-10 09:30:00,53.8,54.26,53.42,54.11,545691.0,45.7485,46.1396,45.4254,46.0121,545691.0
2022-03-10 10:00:00,54.11,54.15,53.65,53.66,683970.0,46.0121,46.0461,45.6209,45.6294,683970.0
2022-03-10 10:30:00,53.66,53.76,53.06,53.1,552477.0,45.6294,45.7145,45.1192,45.1532,552477.0
2022-03-10 11:00:00,53.09,53.23,52.94,53.04,516591.0,45.1447,45.2638,45.0172,45.1022,516591.0
2022-03-10 11:30:00,53.04,53.14,52.73,52.78,460668.0,45.1022,45.1873,44.8386,44.8811,460668.0
2022-03-10 12:00:00,52.78,52.79,52.68,52.76,550579.0,44.8811,44.8896,44.7961,44.8641,550579.0
2022-03-10 12:30:00,52.76,52.76,52.52,52.53,294230.0,44.8641,44.8641,44.66,44.6685,294230.0
2022-03-10 13:00:00,52.53,52.68,52.44,52.58,559475.0,44.6685,44.7961,44.592,44.7111,559475.0
2022-03-10 13:30:00,52.59,52.63,52.53,52.6,303435.0,44.7196,44.7536,44.6685,44.7281,303435.0
2022-03-10 14:00:00,52.6,52.94,52.57,52.9,412418.0,44.7281,45.0172,44.7026,44.9832,412418.0
2022-03-10 14:30:00,52.91,53.0,52.76,52.88,291176.0,44.9917,45.0682,44.8641,44.9662,291176.0
2022-03-10 15:00:00,52.88,52.88,52.6,52.64,676611.0,44.9662,44.9662,44.7281,44.7621,676611.0
2022-03-10 15:30:00,52.64,53.03,52.61,53.0,2029648.0,44.7621,45.0937,44.7366,45.0682,2029648.0
2022-03-11 09:30:00,53.34,54.21,53.34,53.83,608900.0,45.3573,46.0971,45.3573,45.774,608900.0
2022-03-11 10:00:00,53.82,53.87,53.38,53.62,359335.0,45.7655,45.808,45.3913,45.5954,359335.0
2022-03-11 10:30:00,53.63,53.75,53.47,53.73,344576.0,45.6039,45.706,45.4679,45.689,344576.0
2022-03-11 11:00:00,53.73,53.76,53.39,53.43,339890.0,45.689,45.7145,45.3998,45.4339,339890.0
2022-03-11 11:30:00,53.42,53.44,53.17,53.2,268083.0,45.4254,45.4424,45.2128,45.2383,268083.0
2022-03-11 12:00:00,53.19,53.33,53.1,53.21,236770.0,45.2298,45.3488,45.1532,45.2468,236770.0
2022-03-11 12:30:00,53.2,53.35,53.12,53.31,219084.0,45.2383,45.3658,45.1703,45.3318,219084.0
2022-03-11 13:00:00,53.32,53.48,53.27,53.34,287325.0,45.3403,45.4764,45.2978,45.3573,287325.0
2022-03-11 13:30:00,53.35,53.38,53.1,53.11,228623.0,45.3658,45.3913,45.1532,45.1617,228623.0
2022-03-11 14:00:00,53.11,53.13,52.96,53.1,285901.0,45.1617,45.1788,45.0342,45.1532,285901.0
2022-03-11 14:30:00,53.09,53.12,52.8,52.95,257732.0,45.1447,45.1703,44.8981,45.0257,257732.0
2022-03-11 15:00:00,52.94,52.94,52.8,52.86,277606.0,45.0172,45.0172,44.8981,44.9492,277606.0
2022-03-11 15:30:00,52.85,52.86,52.61,52.67,1017866.0,44.9407,44.9492,44.7366,44.7876,1017866.0
2022-03-14 09:30:00,53.35,53.9,53.19,53.66,1062497.0,45.3658,45.8335,45.2298,45.6294,1062497.0
2022-03-14 10:00:00,53.68,54.18,53.57,54.1,744285.0,45.6464,46.0716,45.5529,46.0036,744285.0
2022-03-14 10:30:00,54.09,54.55,54.06,54.55,633402.0,45.9951,46.3862,45.9696,46.3862,633402.0
2022-03-14 11:00:00,54.54,54.61,54.39,54.58,428437.0,46.3777,46.4373,46.2502,46.4118,428437.0
2022-03-14 11:30:00,54.58,54.65,54.05,54.2,288739.0,46.4118,46.4713,45.9611,46.0886,288739.0
2022-03-14 12:00:00,54.19,54.41,54.09,54.41,367102.0,46.0801,46.2672,45.9951,46.2672,367102.0
2022-03-14 12:30:00,54.41,54.53,54.25,54.29,234070.0,46.2672,46.3692,46.1311,46.1652,234070.0
2022-03-14 13:00:00,54.29,54.33,53.98,54.04,251063.0,46.1652,46.1992,45.9015,45.9526,251063.0
2022-03-14 13:30:00,54.04,54.06,53.69,53.7,354408.0,45.9526,45.9696,45.6549,45.6635,354408.0
2022-03-14 14:00:00,53.7,53.82,53.59,53.6,228850.0,45.6635,45.7655,45.5699,45.5784,228850.0
2022-03-14 14:30:00,53.59,53.68,53.5,53.66,342873.0,45.5699,45.6464,45.4934,45.6294,342873.0
2022-03-14 15:00:00,53.66,53.95,53.63,53.87,403392.0,45.6294,45.876,45.6039,45.808,403392.0
2022-03-14 15:30:00,53.86,53.98,53.67,53.94,1276345.0,45.7995,45.9015,45.6379,45.8675,1276345.0
2022-03-15 09:30:00,54.52,54.67,53.76,53.88,675432.0,46.3607,46.4883,45.7145,45.8165,675432.0
2022-03-15 10:00:00,53.88,54.0,53.46,53.95,633842.0,45.8165,45.9186,45.4594,45.876,633842.0
2022-03-15 10:30:00,53.96,54.26,53.93,54.05,633130.0,45.8845,46.1396,45.859,45.9611,633130.0
2022-03-15 11:00:00,54.06,54.13,53.95,54.07,473456.0,45.9696,46.0291,45.876,45.9781,473456.0
2022-03-15 11:30:00,54.07,54.18,53.85,54.06,464614.0,45.9781,46.0716,45.791,45.9696,464614.0
2022-03-15 12:00:00,54.07,54.14,53.92,54.05,286351.0,45.9781,46.0376,45.8505,45.9611,286351.0
2022-03-15 12:30:00,54.04,54.23,54.02,54.12,150544.0,45.9526,46.1141,45.9356,46.0206,150544.0
2022-03-15 13:00:00,54.13,54.3,54.06,54.06,209231.0,46.0291,46.1737,45.9696,45.9696,209231.0
2022-03-15 13:30:00,54.06,54.16,54.0,54.15,175321.0,45.9696,46.0546,45.9186,46.0461,175321.0
2022-03-15 14:00:00,54.14,54.17,53.96,54.01,300902.0,46.0376,46.0631,45.8845,45.9271,300902.0
2022-03-15 14:30:00,54.0,54.37,53.96,54.35,290886.0,45.9186,46.2332,45.8845,46.2162,290886.0
2022-03-15 15:00:00,54.34,54.46,54.27,54.41,310616.0,46.2077,46.3097,46.1481,46.2672,310616.0
2022-03-15 15:30:00,54.43,54.52,54.31,54.42,1052142.0,46.2842,46.3607,46.1822,46.2757,1052142.0
2022-03-16 09:30:00,55.32,55.85,55.17,55.71,575171.0,47.041,47.4917,46.9135,47.3726,575171.0
2022-03-16 10:00:00,55.7,56.24,55.51,56.07,577317.0,47.3641,47.8233,47.2026,47.6788,577317.0
2022-03-16 10:30:00,56.07,56.34,55.83,55.95,419433.0,47.6788,47.9084,47.4747,47.5767,419433.0
2022-03-16 11:00:00,55.95,56.07,55.77,56.05,328227.0,47.5767,47.6788,47.4237,47.6618,328227.0
2022-03-16 11:30:00,56.06,56.15,55.84,55.96,271525.0,47.6703,47.7468,47.4832,47.5852,271525.0
2022-03-16 12:00:00,55.96,56.05,55.89,55.95,209781.0,47.5852,47.6618,47.5257,47.5767,209781.0
2022-03-16 12:30:00,55.96,56.06,55.77,55.93,278547.0,47.5852,47.6703,47.4237,47.5597,278547.0
2022-03-16 13:00:00,55.92,56.01,55.73,55.96,291838.0,47.5512,47.6277,47.3896,47.5852,291838.0
2022-03-16 13:30:00,55.96,56.0,55.63,55.75,270277.0,47.5852,47.6192,47.3046,47.4067,270277.0
2022-03-16 14:00:00,55.77,55.95,55.4,55.48,483377.0,47.4237,47.5767,47.109,47.1771,483377.0
2022-03-16 14:30:00,55.45,55.93,55.28,55.72,707808.0,47.1516,47.5597,47.007,47.3811,707808.0
2022-03-16 15:00:00,55.74,56.04,55.64,55.98,609723.0,47.3982,47.6533,47.3131,47.6022,609723.0
2022-03-16 15:30:00,56.0,56.3,55.79,56.28,1328947.0,47.6192,47.8743,47.4407,47.8573,1328947.0
2022-03-17 09:30:00,55.51,55.75,55.0,55.69,546217.0,47.2026,47.4067,46.7689,47.3556,546217.0
2022-03-17 10:00:00,55.69,56.01,55.44,55.97,367630.0,47.3556,47.6277,47.143,47.5937,367630.0
2022-03-17 10:30:00,55.98,55.99,55.55,55.66,378578.0,47.6022,47.6107,47.2366,47.3301,378578.0
2022-03-17 11:00:00,55.66,55.86,55.62,55.85,294054.0,47.3301,47.5002,47.2961,47.4917,294054.0
2022-03-17 11:30:00,55.85,55.97,55.76,55.89,270517.0,47.4917,47.5937,47.4152,47.5257,270517.0
2022-03-17 12:00:00,55.9,56.12,55.89,56.09,219470.0,47.5342,47.7213,47.5257,47.6958,219470.0
2022-03-17 12:30:00,56.09,56.1,56.0,56.04,209395.0,47.6958,47.7043,47.6192,47.6533,209395.0
2022-03-17 13:00:00,56.03,56.21,55.99,56.2,288267.0,47.6448,47.7978,47.6107,47.7893,288267.0
2022-03-17 13:30:00,56.21,56.36,56.17,56.3,251549.0,47.7978,47.9254,47.7638,47.8743,251549.0
2022-03-17 14:00:00,56.31,56.35,56.15,56.16,238094.0,47.8828,47.9169,47.7468,47.7553,238094.0
2022-03-17 14:30:00,56.16,56.32,56.14,56.27,192977.0,47.7553,47.8914,47.7383,47.8488,192977.0
2022-03-17 15:00:00,56.26,56.47,56.24,56.37,396695.0,47.8403,48.0189,47.8233,47.9339,396695.0
2022-03-17 15:30:00,56.38,56.67,56.36,56.66,1130566.0,47.9424,48.189,47.9254,48.1805,1130566.0
2022-03-18 09:30:00,56.64,56.73,55.64,55.81,1697202.0,48.1635,48.24,47.3131,47.4577,1697202.0
2022-03-18 10:00:00,55.82,56.2,55.75,56.12,281771.0,47.4662,47.7893,47.4067,47.7213,281771.0
2022-03-18 10:30:00,56.11,56.22,55.97,56.05,314245.0,47.7128,47.8063,47.5937,47.6618,314245.0
2022-03-18 11:00:00,56.06,56.18,55.83,55.95,339739.0,47.6703,47.7723,47.4747,47.5767,339739.0
2022-03-18 11:30:00,55.95,56.13,55.91,55.93,416568.0,47.5767,47.7298,47.5427,47.5597,416568.0
2022-03-18 12:00:00,55.93,56.02,55.83,56.0,187936.0,47.5597,47.6362,47.4747,47.6192,187936.0
2022-03-18 12:30:00,55.99,56.21,55.94,56.18,276296.0,47.6107,47.7978,47.5682,47.7723,276296.0
2022-03-18 13:00:00,56.19,56.33,56.15,56.32,206706.0,47.7808,47.8999,47.7468,47.8914,206706.0
2022-03-18 13:30:00,56.32,56.32,56.19,56.23,265590.0,47.8914,47.8914,47.7808,47.8148,265590.0
2022-03-18 14:00:00,56.24,56.39,56.21,56.38,234881.0,47.8233,47.9509,47.7978,47.9424,234881.0
2022-03-18 14:30:00,56.38,56.49,56.35,56.46,269427.0,47.9424,48.0359,47.9169,48.0104,269427.0
2022-03-18 15:00:00,56.47,56.66,56.46,56.63,378753.0,48.0189,48.1805,48.0104,48.155,378753.0
2022-03-18 15:30:00,56.63,56.69,56.38,56.54,1602488.0,48.155,48.206,47.9424,48.0784,1602488.0
2022-03-21 09:30:00,56.17,56.91,55.65,55.95,660267.0,47.7638,48.3931,47.3216,47.5767,660267.0
2022-03-21 10:00:00,55.95,56.41,55.89,56.28,370955.0,47.5767,47.9679,47.5257,47.8573,370955.0
2022-03-21 10:30:00,56.29,56.46,56.12,56.43,286784.0,47.8658,48.0104,47.7213,47.9849,286784.0
2022-03-21 11:00:00,56.43,56.45,56.21,56.29,261784.0,47.9849,48.0019,47.7978,47.8658,261784.0
2022-03-21 11:30:00,56.29,56.34,56.13,56.25,256120.0,47.8658,47.9084,47.7298,47.8318,256120.0
2022-03-21 12:00:00,56.25,56.56,56.21,56.54,213772.0,47.8318,48.0954,47.7978,48.0784,213772.0
2022-03-21 12:30:00,56.54,56.63,56.36,56.42,295184.0,48.0784,48.155,47.9254,47.9764,295184.0
2022-03-21 13:00:00,56.41,56.41,56.2,56.28,248265.0,47.9679,47.9679,47.7893,47.8573,248265.0
2022-03-21 13:30:00,56.27,56.43,56.26,56.36,215459.0,47.8488,47.9849,47.8403,47.9254,215459.0
2022-03-21 14:00:00,56.36,56.4,56.1,56.26,315140.0,47.9254,47.9594,47.7043,47.8403,315140.0
2022-03-21 14:30:00,56.26,56.29,55.85,55.89,341423.0,47.8403,47.8658,47.4917,47.5257,341423.0
2022-03-21 15:00:00,55.9,56.11,55.83,56.09,264366.0,47.5342,47.7128,47.4747,47.6958,264366.0
2022-03-21 15:30:00,56.09,56.2,55.9,56.16,873594.0,47.6958,47.7893,47.5342,47.7553,873594.0
2022-03-22 09:30:00,57.19,57.78,56.9,57.63,460546.0,48.6312,49.1329,48.3846,49.0053,460546.0
2022-03-22 10:00:00,57.62,57.7,57.32,57.32,208280.0,48.9968,49.0648,48.7417,48.7417,208280.0
2022-03-22 10:30:00,57.33,57.35,57.01,57.1,357228.0,48.7502,48.7672,48.4781,48.5546,357228.0
2022-03-22 11:00:00,57.11,57.12,56.94,57.03,180038.0,48.5631,48.5716,48.4186,48.4951,180038.0
2022-03-22 11:30:00,57.02,57.07,56.91,56.95,182959.0,48.4866,48.5291,48.3931,48.4271,182959.0
2022-03-22 12:00:00,56.96,57.03,56.79,56.84,146070.0,48.4356,48.4951,48.291,48.3335,146070.0
2022-03-22 12:30:00,56.84,56.98,56.77,56.97,194706.0,48.3335,48.4526,48.274,48.4441,194706.0
2022-03-22 13:00:00,56.97,57.17,56.96,57.04,193928.0,48.4441,48.6141,48.4356,48.5036,193928.0
2022-03-22 13:30:00,57.04,57.07,56.87,57.01,179520.0,48.5036,48.5291,48.359,48.4781,179520.0
2022-03-22 14:00:00,57.02,57.05,56.76,56.79,169309.0,48.4866,48.5121,48.2655,48.291,169309.0
2022-03-22 14:30:00,56.79,56.88,56.76,56.84,170048.0,48.291,48.3675,48.2655,48.3335,170048.0
2022-03-22 15:00:00,56.84,56.92,56.81,56.87,222337.0,48.3335,48.4016,48.308,48.359,222337.0
2022-03-22 15:30:00,56.88,57.18,56.82,57.04,730131.0,48.3675,48.6226,48.3165,48.5036,730131.0
2022-03-23 09:30:00,56.57,56.83,56.48,56.67,392265.0,48.1039,48.325,48.0274,48.189,392265.0
2022-03-23 10:00:00,56.67,56.92,56.61,56.79,261057.0,48.189,48.4016,48.138,48.291,261057.0
2022-03-23 10:30:00,56.78,56.82,56.56,56.59,264995.0,48.2825,48.3165,48.0954,48.1209,264995.0
2022-03-23 11:00:00,56.59,56.75,56.58,56.66,229257.0,48.1209,48.257,48.1124,48.1805,229257.0
2022-03-23 11:30:00,56.65,56.65,56.36,56.39,195907.0,48.172,48.172,47.9254,47.9509,195907.0
2022-03-23 12:00:00,56.4,56.45,56.16,56.3,229398.0,47.9594,48.0019,47.7553,47.8743,229398.0
2022-03-23 12:30:00,56.3,56.39,56.27,56.29,326237.0,47.8743,47.9509,47.8488,47.8658,326237.0
2022-03-23 13:00:00,56.29,56.3,56.09,56.1,215197.0,47.8658,47.8743,47.6958,47.7043,215197.0
2022-03-23 13:30:00,56.09,56.13,55.83,56.08,361057.0,47.6958,47.7298,47.4747,47.6873,361057.0
2022-03-23 14:00:00,56.09,56.19,55.98,56.19,365997.0,47.6958,47.7808,47.6022,47.7808,365997.0
2022-03-23 14:30:00,56.19,56.2,56.09,56.15,226866.0,47.7808,47.7893,47.6958,47.7468,226866.0
2022-03-23 15:00:00,56.15,56.23,56.1,56.2,426034.0,47.7468,47.8148,47.7043,47.7893,426034.0
2022-03-23 15:30:00,56.2,56.2,55.8,55.82,1088367.0,47.7893,47.7893,47.4492,47.4662,1088367.0
2022-03-24 09:30:00,55.82,56.23,55.63,56.0,340624.0,47.4662,47.8148,47.3046,47.6192,340624.0
2022-03-24 10:00:00,55.99,56.12,55.8,55.88,264674.0,47.6107,47.7213,47.4492,47.5172,264674.0
2022-03-24 10:30:00,55.87,56.12,55.83,55.9,209489.0,47.5087,47.7213,47.4747,47.5342,209489.0
2022-03-24 11:00:00,55.91,56.14,55.9,56.09,240368.0,47.5427,47.7383,47.5342,47.6958,240368.0
2022-03-24 11:30:00,56.1,56.25,56.02,56.18,457558.0,47.7043,47.8318,47.6362,47.7723,457558.0
2022-03-24 12:00:00,56.18,56.23,56.03,56.07,157099.0,47.7723,47.8148,47.6448,47.6788,157099.0
2022-03-24 12:30:00,56.08,56.11,55.94,55.98,370624.0,47.6873,47.7128,47.5682,47.6022,370624.0
2022-03-24 13:00:00,55.99,56.02,55.94,56.0,211315.0,47.6107,47.6362,47.5682,47.6192,211315.0
2022-03-24 13:30:00,56.01,56.11,55.97,56.03,167021.0,47.6277,47.7128,47.5937,47.6448,167021.0
2022-03-24 14:00:00,56.03,56.04,55.92,55.95,130391.0,47.6448,47.6533,47.5512,47.5767,130391.0
2022-03-24 14:30:00,55.94,55.97,55.85,55.93,151562.0,47.5682,47.5937,47.4917,47.5597,151562.0
2022-03-24 15:00:00,55.93,56.1,55.9,56.09,225134.0,47.5597,47.7043,47.5342,47.6958,225134.0
2022-03-24 15:30:00,56.09,56.17,55.97,56.04,863677.0,47.6958,47.7638,47.5937,47.6533,863677.0
2022-03-25 09:30:00,56.29,56.91,56.1,56.73,322705.0,47.8658,48.3931,47.7043,48.24,322705.0
2022-03-25 10:00:00,56.72,56.99,56.71,56.86,152695.0,48.2315,48.4611,48.223,48.3505,152695.0
2022-03-25 10:30:00,56.86,57.14,56.83,57.11,194521.0,48.3505,48.5886,48.325,48.5631,194521.0
2022-03-25 11:00:00,57.11,57.19,56.67,56.75,279224.0,48.5631,48.6312,48.189,48.257,279224.0
2022-03-25 11:30:00,56.75,56.98,56.73,56.83,170439.0,48.257,48.4526,48.24,48.325,170439.0
2022-03-25 12:00:00,56.84,56.9,56.78,56.87,118718.0,48.3335,48.3846,48.2825,48.359,118718.0
2022-03-25 12:30:00,56.85,56.97,56.8,56.85,131887.0,48.342,48.4441,48.2995,48.342,131887.0
2022-03-25 13:00:00,56.85,56.89,56.74,56.81,142262.0,48.342,48.376,48.2485,48.308,142262.0
2022-03-25 13:30:00,56.81,56.95,56.81,56.93,119606.0,48.308,48.4271,48.308,48.4101,119606.0
2022-03-25 14:00:00,56.93,56.99,56.92,56.97,135103.0,48.4101,48.4611,48.4016,48.4441,135103.0
2022-03-25 14:30:00,56.97,57.02,56.88,56.89,151167.0,48.4441,48.4866,48.3675,48.376,151167.0
2022-03-25 15:00:00,56.89,56.89,56.78,56.8,212751.0,48.376,48.376,48.2825,48.2995,212751.0
2022-03-25 15:30:00,56.8,57.13,56.79,57.11,692417.0,48.2995,48.5801,48.291,48.5631,692417.0
2022-03-28 09:30:00,56.7,56.95,55.86,56.41,963002.0,48.2145,48.4271,47.5002,47.9679,963002.0
2022-03-28 10:00:00,56.41,56.63,56.29,56.6,233281.0,47.9679,48.155,47.8658,48.1294,233281.0
2022-03-28 10:30:00,56.6,56.62,56.18,56.24,220532.0,48.1294,48.1465,47.7723,47.8233,220532.0
2022-03-28 11:00:00,56.24,56.34,56.16,56.29,275220.0,47.8233,47.9084,47.7553,47.8658,275220.0
2022-03-28 11:30:00,56.29,56.3,56.09,56.15,177429.0,47.8658,47.8743,47.6958,47.7468,177429.0
2022-03-28 12:00:00,56.14,56.18,56.07,56.18,141681.0,47.7383,47.7723,47.6788,47.7723,141681.0
2022-03-28 12:30:00,56.18,56.29,56.14,56.24,171332.0,47.7723,47.8658,47.7383,47.8233,171332.0
2022-03-28 13:00:00,56.24,56.26,56.09,56.11,365762.0,47.8233,47.8403,47.6958,47.7128,365762.0
2022-03-28 13:30:00,56.11,56.17,56.07,56.15,187803.0,47.7128,47.7638,47.6788,47.7468,187803.0
2022-03-28 14:00:00,56.15,56.28,56.14,56.21,197132.0,47.7468,47.8573,47.7383,47.7978,197132.0
2022-03-28 14:30:00,56.22,56.45,56.2,56.38,307442.0,47.8063,48.0019,47.7893,47.9424,307442.0
2022-03-28 15:00:00,56.38,56.43,56.24,56.41,370535.0,47.9424,47.9849,47.8233,47.9679,370535.0
2022-03-28 15:30:00,56.41,56.72,56.36,56.72,957372.0,47.9679,48.2315,47.9254,48.2315,957372.0
2022-03-29 09:30:00,57.7,57.92,56.79,56.81,810509.0,49.0648,49.2519,48.291,48.308,810509.0
2022-03-29 10:00:00,56.81,57.01,56.64,57.0,449051.0,48.308,48.4781,48.1635,48.4696,449051.0
2022-03-29 10:30:00,57.01,57.13,56.85,57.12,348084.0,48.4781,48.5801,48.342,48.5716,348084.0
2022-03-29 11:00:00,57.12,57.2,56.88,56.96,141061.0,48.5716,48.6397,48.3675,48.4356,141061.0
2022-03-29 11:30:00,56.95,57.04,56.86,56.91,141377.0,48.4271,48.5036,48.3505,48.3931,141377.0
2022-03-29 12:00:00,56.92,56.99,56.77,56.8,226776.0,48.4016,48.4611,48.274,48.2995,226776.0
2022-03-29 12:30:00,56.8,56.8,56.53,56.55,282413.0,48.2995,48.2995,48.0699,48.0869,282413.0
2022-03-29 13:00:00,56.54,56.7,56.52,56.64,173037.0,48.0784,48.2145,48.0614,48.1635,173037.0
2022-03-29 13:30:00,56.65,56.78,56.63,56.73,156806.0,48.172,48.2825,48.155,48.24,156806.0
2022-03-29 14:00:00,56.73,56.86,56.66,56.77,228528.0,48.24,48.3505,48.1805,48.274,228528.0
2022-03-29 14:30:00,56.78,56.89,56.67,56.78,282803.0,48.2825,48.376,48.189,48.2825,282803.0
2022-03-29 15:00:00,56.79,56.83,56.71,56.83,392163.0,48.291,48.325,48.223,48.325,392163.0
2022-03-29 15:30:00,56.82,56.97,56.79,56.88,678229.0,48.3165,48.4441,48.291,48.3675,678229.0
2022-03-30 09:30:00,56.69,56.75,56.17,56.3,737691.0,48.6078,48.6593,48.162,48.2734,737691.0
2022-03-30 10:00:00,56.3,56.38,55.56,55.56,858751.0,48.2734,48.342,47.6389,47.6389,858751.0
2022-03-30 10:30:00,55.56,55.73,55.32,55.64,429131.0,47.6389,47.7847,47.4332,47.7075,429131.0
2022-03-30 11:00:00,55.65,55.77,55.54,55.66,256316.0,47.7161,47.819,47.6218,47.7247,256316.0
2022-03-30 11:30:00,55.67,55.68,55.33,55.39,250841.0,47.7333,47.7418,47.4417,47.4932,250841.0
2022-03-30 12:00:00,55.39,55.45,55.2,55.23,345365.0,47.4932,47.5446,47.3303,47.356,345365.0
2022-03-30 12:30:00,55.23,55.25,55.08,55.14,279144.0,47.356,47.3731,47.2274,47.2788,279144.0
2022-03-30 13:00:00,55.14,55.15,54.99,55.04,263981.0,47.2788,47.2874,47.1502,47.1931,263981.0
2022-03-30 13:30:00,55.04,55.06,54.88,54.93,423219.0,47.1931,47.2102,47.0559,47.0988,423219.0
2022-03-30 14:00:00,54.93,55.09,54.91,54.96,346937.0,47.0988,47.2359,47.0816,47.1245,346937.0
2022-03-30 14:30:00,54.97,55.06,54.91,54.92,265909.0,47.1331,47.2102,47.0816,47.0902,265909.0
2022-03-30 15:00:00,54.91,55.05,54.86,54.99,315407.0,47.0816,47.2017,47.0387,47.1502,315407.0
2022-03-30 15:30:00,54.98,55.2,54.89,55.19,1128843.0,47.1416,47.3303,47.0645,47.3217,1128843.0
2022-03-31 09:30:00,55.02,55.35,54.86,55.0,496186.0,47.1759,47.4589,47.0387,47.1588,496186.0
2022-03-31 10:00:00,55.0,55.01,54.36,54.47,303190.0,47.1588,47.1674,46.61,46.7043,303190.0
2022-03-31 10:30:00,54.47,54.74,54.41,54.7,281560.0,46.7043,46.9358,46.6529,46.9016,281560.0
2022-03-31 11:00:00,54.7,54.92,54.63,54.72,232022.0,46.9016,47.0902,46.8415,46.9187,232022.0
2022-03-31 11:30:00,54.72,54.72,54.4,54.45,188326.0,46.9187,46.9187,46.6443,46.6872,188326.0
2022-03-31 12:00:00,54.44,54.49,54.16,54.2,306755.0,46.6786,46.7215,46.4385,46.4728,306755.0
2022-03-31 12:30:00,54.21,54.33,54.17,54.23,231161.0,46.4814,46.5843,46.4471,46.4986,231161.0
2022-03-31 13:00:00,54.22,54.22,54.04,54.06,185580.0,46.49,46.49,46.3356,46.3528,185580.0
2022-03-31 13:30:00,54.05,54.22,54.0,54.09,498328.0,46.3442,46.49,46.3013,46.3785,498328.0
2022-03-31 14:00:00,54.09,54.1,53.93,53.97,371522.0,46.3785,46.3871,46.2413,46.2756,371522.0
2022-03-31 14:30:00,53.97,53.97,53.62,53.78,326004.0,46.2756,46.2756,45.9755,46.1127,326004.0
2022-03-31 15:00:00,53.78,53.86,53.63,53.68,321162.0,46.1127,46.1813,45.9841,46.027,321162.0
2022-03-31 15:30:00,53.67,53.7,53.14,53.15,1847206.0,46.0184,46.0441,45.564,45.5725,1847206.0
2022-04-01 09:30:00,53.64,53.78,52.81,52.95,792005.0,45.9927,46.1127,45.281,45.401,792005.0
2022-04-01 10:00:00,52.95,53.12,52.46,52.5,701699.0,45.401,45.5468,44.9809,45.0152,701699.0
2022-04-01 10:30:00,52.5,52.85,52.49,52.74,356566.0,45.0152,45.3153,45.0066,45.221,356566.0
2022-04-01 11:00:00,52.74,53.04,52.71,53.01,318776.0,45.221,45.4782,45.1953,45.4525,318776.0
2022-04-01 11:30:00,53.02,53.09,52.93,53.0,199055.0,45.4611,45.5211,45.3839,45.4439,199055.0
2022-04-01 12:00:00,53.01,53.1,52.85,53.08,333712.0,45.4525,45.5297,45.3153,45.5125,333712.0
2022-04-01 12:30:00,53.07,53.07,52.84,52.93,218866.0,45.5039,45.5039,45.3067,45.3839,218866.0
2022-04-01 13:00:00,52.92,52.95,52.53,52.61,264509.0,45.3753,45.401,45.0409,45.1095,264509.0
2022-04-01 13:30:00,52.61,52.91,52.59,52.89,240180.0,45.1095,45.3667,45.0924,45.3496,240180.0
2022-04-01 14:00:00,52.88,53.05,52.75,53.04,277391.0,45.341,45.4868,45.2296,45.4782,277391.0
2022-04-01 14:30:00,53.04,53.11,52.89,52.94,180685.0,45.4782,45.5382,45.3496,45.3925,180685.0
2022-04-01 15:00:00,52.93,52.99,52.74,52.77,210936.0,45.3839,45.4353,45.221,45.2467,210936.0
2022-04-01 15:30:00,52.77,52.96,52.64,52.89,1372649.0,45.2467,45.4096,45.1352,45.3496,1372649.0
2022-04-04 09:30:00,52.54,52.69,51.92,52.64,585254.0,45.0495,45.1781,44.5179,45.1352,585254.0
2022-04-04 10:00:00,52.64,53.17,52.57,53.08,422147.0,45.1352,45.5897,45.0752,45.5125,422147.0
2022-04-04 10:30:00,53.1,53.16,52.51,52.55,312331.0,45.5297,45.5811,45.0238,45.0581,312331.0
2022-04-04 11:00:00,52.54,52.63,52.44,52.52,268604.0,45.0495,45.1267,44.9638,45.0323,268604.0
2022-04-04 11:30:00,52.54,52.56,52.41,52.55,196332.0,45.0495,45.0666,44.938,45.0581,196332.0
2022-04-04 12:00:00,52.55,52.71,52.46,52.51,232431.0,45.0581,45.1953,44.9809,45.0238,232431.0
2022-04-04 12:30:00,52.5,52.55,52.42,52.48,239787.0,45.0152,45.0581,44.9466,44.9981,239787.0
2022-04-04 13:00:00,52.47,52.66,52.42,52.65,190120.0,44.9895,45.1524,44.9466,45.1438,190120.0
2022-04-04 13:30:00,52.66,52.66,52.51,52.63,151833.0,45.1524,45.1524,45.0238,45.1267,151833.0
2022-04-04 14:00:00,52.63,52.81,52.63,52.8,191737.0,45.1267,45.281,45.1267,45.2724,191737.0
2022-04-04 14:30:00,52.8,52.89,52.76,52.85,183175.0,45.2724,45.3496,45.2381,45.3153,183175.0
2022-04-04 15:00:00,52.85,52.92,52.78,52.79,209459.0,45.3153,45.3753,45.2553,45.2639,209459.0
2022-04-04 15:30:00,52.79,52.79,52.59,52.66,818516.0,45.2639,45.2639,45.0924,45.1524,818516.0
2022-04-05 09:30:00,52.35,53.14,52.19,53.14,863412.0,44.8866,45.564,44.7494,45.564,863412.0
2022-04-05 10:00:00,53.13,53.51,53.04,53.13,550007.0,45.5554,45.8812,45.4782,45.5554,550007.0
2022-04-05 10:30:00,53.13,53.45,53.04,53.25,412101.0,45.5554,45.8298,45.4782,45.6583,412101.0
2022-04-05 11:00:00,53.26,53.47,53.23,53.44,319355.0,45.6668,45.8469,45.6411,45.8212,319355.0
2022-04-05 11:30:00,53.43,53.7,53.42,53.48,300233.0,45.8126,46.0441,45.804,45.8555,300233.0
2022-04-05 12:00:00,53.49,53.56,53.2,53.23,226317.0,45.8641,45.9241,45.6154,45.6411,226317.0
2022-04-05 12:30:00,53.23,53.26,53.12,53.21,126279.0,45.6411,45.6668,45.5468,45.624,126279.0
2022-04-05 13:00:00,53.2,53.4,53.16,53.3,193374.0,45.6154,45.7869,45.5811,45.7011,193374.0
2022-04-05 13:30:00,53.3,53.33,53.21,53.31,223103.0,45.7011,45.7269,45.624,45.7097,223103.0
2022-04-05 14:00:00,53.3,53.31,53.17,53.18,150140.0,45.7011,45.7097,45.5897,45.5983,150140.0
2022-04-05 14:30:00,53.18,53.22,53.1,53.16,141585.0,45.5983,45.6326,45.5297,45.5811,141585.0
2022-04-05 15:00:00,53.17,53.19,53.08,53.11,297280.0,45.5897,45.6068,45.5125,45.5382,297280.0
2022-04-05 15:30:00,53.11,53.11,52.93,53.01,1121799.0,45.5382,45.5382,45.3839,45.4525,1121799.0
2022-04-06 09:30:00,52.66,53.1,52.55,52.97,808134.0,45.1524,45.5297,45.0581,45.4182,808134.0
2022-04-06 10:00:00,52.96,53.19,52.78,53.16,610437.0,45.4096,45.6068,45.2553,45.5811,610437.0
2022-04-06 10:30:00,53.15,53.27,52.98,53.08,344219.0,45.5725,45.6754,45.4268,45.5125,344219.0
2022-04-06 11:00:00,53.08,53.13,52.95,52.99,240943.0,45.5125,45.5554,45.401,45.4353,240943.0
2022-04-06 11:30:00,52.99,53.05,52.85,53.03,326287.0,45.4353,45.4868,45.3153,45.4696,326287.0
2022-04-06 12:00:00,53.02,53.13,52.99,53.06,205346.0,45.4611,45.5554,45.4353,45.4954,205346.0
2022-04-06 12:30:00,53.06,53.27,53.06,53.16,219030.0,45.4954,45.6754,45.4954,45.5811,219030.0
2022-04-06 13:00:00,53.16,53.19,53.06,53.13,237116.0,45.5811,45.6068,45.4954,45.5554,237116.0
2022-04-06 13:30:00,53.13,53.13,52.96,53.01,285223.0,45.5554,45.5554,45.4096,45.4525,285223.0
2022-04-06 14:00:00,53.01,53.24,52.85,52.9,466063.0,45.4525,45.6497,45.3153,45.3582,466063.0
2022-04-06 14:30:00,52.9,53.21,52.85,53.18,334208.0,45.3582,45.624,45.3153,45.5983,334208.0
2022-04-06 15:00:00,53.18,53.25,52.85,52.86,474322.0,45.5983,45.6583,45.3153,45.3239,474322.0
2022-04-06 15:30:00,52.86,53.09,52.84,52.98,1434300.0,45.3239,45.5211,45.3067,45.4268,1434300.0
2022-04-07 09:30:00,53.19,53.32,52.38,52.43,835869.0,45.6068,45.7183,44.9123,44.9552,835869.0
2022-04-07 10:00:00,52.43,52.44,52.01,52.01,551145.0,44.9552,44.9638,44.5951,44.5951,551145.0
2022-04-07 10:30:00,52.02,52.28,51.99,52.06,402210.0,44.6036,44.8266,44.5779,44.6379,402210.0
2022-04-07 11:00:00,52.07,52.26,52.05,52.11,402128.0,44.6465,44.8094,44.6294,44.6808,402128.0
2022-04-07 11:30:00,52.11,52.28,52.04,52.23,279448.0,44.6808,44.8266,44.6208,44.7837,279448.0
2022-04-07 12:00:00,52.23,52.25,52.12,52.18,280779.0,44.7837,44.8008,44.6894,44.7408,280779.0
2022-04-07 12:30:00,52.17,52.21,52.09,52.14,227876.0,44.7322,44.7665,44.6637,44.7065,227876.0
2022-04-07 13:00:00,52.14,52.41,52.13,52.37,233136.0,44.7065,44.938,44.6979,44.9037,233136.0
2022-04-07 13:30:00,52.38,52.4,52.18,52.35,267491.0,44.9123,44.9295,44.7408,44.8866,267491.0
2022-04-07 14:00:00,52.36,52.5,52.34,52.4,318379.0,44.8952,45.0152,44.878,44.9295,318379.0
2022-04-07 14:30:00,52.4,52.84,52.39,52.82,379886.0,44.9295,45.3067,44.9209,45.2896,379886.0
2022-04-07 15:00:00,52.81,52.97,52.76,52.79,377011.0,45.281,45.4182,45.2381,45.2639,377011.0
2022-04-07 15:30:00,52.78,52.92,52.5,52.59,1841149.0,45.2553,45.3753,45.0152,45.0924,1841149.0
2022-04-08 09:30:00,52.21,52.27,51.13,51.57,1541718.0,44.7665,44.818,43.8405,44.2178,1541718.0
2022-04-08 10:00:00,51.56,52.15,51.55,52.05,730450.0,44.2092,44.7151,44.2006,44.6294,730450.0
2022-04-08 10:30:00,52.05,52.58,51.93,52.58,526254.0,44.6294,45.0838,44.5265,45.0838,526254.0
2022-04-08 11:00:00,52.57,52.6,52.36,52.55,388518.0,45.0752,45.1009,44.8952,45.0581,388518.0
2022-04-08 11:30:00,52.55,52.58,52.34,52.35,289075.0,45.0581,45.0838,44.878,44.8866,289075.0
2022-04-08 12:00:00,52.34,52.59,52.32,52.57,159798.0,44.878,45.0924,44.8609,45.0752,159798.0
2022-04-08 12:30:00,52.56,52.57,52.46,52.52,351011.0,45.0666,45.0752,44.9809,45.0323,351011.0
2022-04-08 13:00:00,52.52,52.52,52.39,52.47,201828.0,45.0323,45.0323,44.9209,44.9895,201828.0
2022-04-08 13:30:00,52.47,52.49,52.31,52.33,268325.0,44.9895,45.0066,44.8523,44.8694,268325.0
2022-04-08 14:00:00,52.32,52.33,52.13,52.26,435062.0,44.8609,44.8694,44.6979,44.8094,435062.0
2022-04-08 14:30:00,52.26,52.42,52.25,52.35,251778.0,44.8094,44.9466,44.8008,44.8866,251778.0
2022-04-08 15:00:00,52.35,52.49,52.3,52.47,525529.0,44.8866,45.0066,44.8437,44.9895,525529.0
2022-04-08 15:30:00,52.47,52.51,52.1,52.26,2043691.0,44.9895,45.0238,44.6722,44.8094,2043691.0
2022-04-11 09:30:00,51.94,52.73,51.76,52.67,885816.0,44.535,45.2124,44.3807,45.161,885816.0
2022-04-11 10:00:00,52.67,52.89,52.45,52.68,491350.0,45.161,45.3496,44.9723,45.1695,491350.0
2022-04-11 10:30:00,52.68,52.69,52.44,52.48,496828.0,45.1695,45.1781,44.9638,44.9981,496828.0
2022-04-11 11:00:00,52.48,52.49,52.01,52.15,280002.0,44.9981,45.0066,44.5951,44.7151,280002.0
2022-04-11 11:30:00,52.15,52.21,52.0,52.15,545369.0,44.7151,44.7665,44.5865,44.7151,545369.0
2022-04-11 12:00:00,52.15,52.19,52.06,52.09,271099.0,44.7151,44.7494,44.6379,44.6637,271099.0
2022-04-11 12:30:00,52.09,52.11,51.72,51.83,401598.0,44.6637,44.6808,44.3464,44.4407,401598.0
2022-04-11 13:00:00,51.82,52.02,51.82,51.99,261171.0,44.4321,44.6036,44.4321,44.5779,261171.0
2022-04-11 13:30:00,52.0,52.12,51.97,52.07,308562.0,44.5865,44.6894,44.5608,44.6465,308562.0
2022-04-11 14:00:00,52.07,52.08,51.88,51.93,347160.0,44.6465,44.6551,44.4836,44.5265,347160.0
2022-04-11 14:30:00,51.93,51.99,51.9,51.92,438113.0,44.5265,44.5779,44.5007,44.5179,438113.0
2022-04-11 15:00:00,51.92,51.96,51.7,51.71,590235.0,44.5179,44.5522,44.3293,44.3378,590235.0
2022-04-11 15:30:00,51.72,51.89,51.69,51.73,1131702.0,44.3464,44.4922,44.3207,44.355,1131702.0
2022-04-12 09:30:00,51.29,52.16,51.22,51.73,484858.0,43.9777,44.7237,43.9177,44.355,484858.0
2022-04-12 10:00:00,51.74,51.83,51.64,51.69,383608.0,44.3636,44.4407,44.2778,44.3207,383608.0
2022-04-12 10:30:00,51.68,51.72,51.49,51.58,317933.0,44.3121,44.3464,44.1492,44.2264,317933.0
2022-04-12 11:00:00,51.59,51.71,51.45,51.66,247070.0,44.2349,44.3378,44.1149,44.295,247070.0
2022-04-12 11:30:00,51.67,51.75,51.57,51.66,342777.0,44.3035,44.3721,44.2178,44.295,342777.0
2022-04-12 12:00:00,51.66,51.67,51.27,51.3,250912.0,44.295,44.3035,43.9606,43.9863,250912.0
2022-04-12 12:30:00,51.3,51.4,51.27,51.38,241239.0,43.9863,44.072,43.9606,44.0549,241239.0
2022-04-12 13:00:00,51.37,51.4,51.24,51.36,313876.0,44.0463,44.072,43.9348,44.0377,313876.0
2022-04-12 13:30:00,51.36,51.36,50.95,50.99,257611.0,44.0377,44.0377,43.6862,43.7205,257611.0
2022-04-12 14:00:00,50.98,51.12,50.92,50.96,250674.0,43.7119,43.8319,43.6605,43.6948,250674.0
2022-04-12 14:30:00,50.96,51.0,50.82,50.85,300676.0,43.6948,43.7291,43.5747,43.6004,300676.0
2022-04-12 15:00:00,50.84,50.87,50.53,50.72,568520.0,43.5919,43.6176,43.3261,43.489,568520.0
2022-04-12 15:30:00,50.71,50.94,50.67,50.82,1208067.0,43.4804,43.6776,43.4461,43.5747,1208067.0
2022-04-13 09:30:00,50.22,50.83,50.12,50.32,578693.0,43.0603,43.5833,42.9745,43.146,578693.0
2022-04-13 10:00:00,50.33,50.38,49.82,49.89,797772.0,43.1546,43.1974,42.7173,42.7773,797772.0
2022-04-13 10:30:00,49.89,50.08,49.78,49.84,545733.0,42.7773,42.9402,42.683,42.7344,545733.0
2022-04-13 11:00:00,49.84,50.22,49.82,50.21,460977.0,42.7344,43.0603,42.7173,43.0517,460977.0
2022-04-13 11:30:00,50.21,50.3,50.12,50.19,552692.0,43.0517,43.1288,42.9745,43.0345,552692.0
2022-04-13 12:00:00,50.19,50.25,50.04,50.08,461271.0,43.0345,43.086,42.9059,42.9402,461271.0
2022-04-13 12:30:00,50.08,50.25,50.06,50.2,357571.0,42.9402,43.086,42.9231,43.0431,357571.0
2022-04-13 13:00:00,50.2,50.38,50.19,50.27,320918.0,43.0431,43.1974,43.0345,43.1031,320918.0
2022-04-13 13:30:00,50.28,50.29,50.11,50.29,350907.0,43.1117,43.1203,42.9659,43.1203,350907.0
2022-04-13 14:00:00,50.29,50.41,50.18,50.19,564638.0,43.1203,43.2232,43.026,43.0345,564638.0
2022-04-13 14:30:00,50.19,50.24,50.14,50.18,600869.0,43.0345,43.0774,42.9917,43.026,600869.0
2022-04-13 15:00:00,50.18,50.32,50.15,50.3,446465.0,43.026,43.146,43.0002,43.1288,446465.0
2022-04-13 15:30:00,50.3,50.65,50.25,50.65,1967856.0,43.1288,43.4289,43.086,43.4289,1967856.0
2022-04-14 09:30:00,51.93,52.96,51.43,52.4,1329059.0,44.5265,45.4096,44.0977,44.9295,1329059.0
2022-04-14 10:00:00,52.37,53.35,52.37,52.56,871731.0,44.9037,45.744,44.9037,45.0666,871731.0
2022-04-14 10:30:00,52.56,52.93,52.36,52.7,600711.0,45.0666,45.3839,44.8952,45.1867,600711.0
2022-04-14 11:00:00,52.69,53.27,52.68,52.94,410239.0,45.1781,45.6754,45.1695,45.3925,410239.0
2022-04-14 11:30:00,52.94,53.15,52.88,52.95,488405.0,45.3925,45.5725,45.341,45.401,488405.0
2022-04-14 12:00:00,52.94,53.13,52.71,52.72,365598.0,45.3925,45.5554,45.1953,45.2038,365598.0
2022-04-14 12:30:00,52.72,52.83,52.51,52.63,435501.0,45.2038,45.2982,45.0238,45.1267,435501.0
2022-04-14 13:00:00,52.64,52.76,52.42,52.47,348096.0,45.1352,45.2381,44.9466,44.9895,348096.0
2022-04-14 13:30:00,52.46,52.47,52.14,52.41,372296.0,44.9809,44.9895,44.7065,44.938,372296.0
2022-04-14 14:00:00,52.43,52.78,52.4,52.77,329393.0,44.9552,45.2553,44.9295,45.2467,329393.0
2022-04-14 14:30:00,52.77,52.91,52.65,52.69,277817.0,45.2467,45.3667,45.1438,45.1781,277817.0
2022-04-14 15:00:00,52.69,52.82,52.58,52.78,311897.0,45.1781,45.2896,45.0838,45.2553,311897.0
2022-04-14 15:30:00,52.78,52.78,52.55,52.69,1604909.0,45.2553,45.2553,45.0581,45.1781,1604909.0
2022-04-18 09:30:00,52.61,53.75,52.44,53.31,687396.0,45.1095,46.087,44.9638,45.7097,687396.0
2022-04-18 10:00:00,53.32,53.67,52.91,53.1,573740.0,45.7183,46.0184,45.3667,45.5297,573740.0
2022-04-18 10:30:00,53.1,53.36,53.1,53.23,323657.0,45.5297,45.7526,45.5297,45.6411,323657.0
2022-04-18 11:00:00,53.23,53.4,53.15,53.24,258169.0,45.6411,45.7869,45.5725,45.6497,258169.0
2022-04-18 11:30:00,53.22,53.29,53.1,53.16,387437.0,45.6326,45.6926,45.5297,45.5811,387437.0
2022-04-18 12:00:00,53.15,53.15,52.83,52.84,506804.0,45.5725,45.5725,45.2982,45.3067,506804.0
2022-04-18 12:30:00,52.84,52.84,52.65,52.77,302278.0,45.3067,45.3067,45.1438,45.2467,302278.0
2022-04-18 13:00:00,52.78,52.83,52.58,52.61,354068.0,45.2553,45.2982,45.0838,45.1095,354068.0
2022-04-18 13:30:00,52.61,52.89,52.6,52.72,375145.0,45.1095,45.3496,45.1009,45.2038,375145.0
2022-04-18 14:00:00,52.71,52.75,52.47,52.5,365310.0,45.1953,45.2296,44.9895,45.0152,365310.0
2022-04-18 14:30:00,52.5,52.84,52.46,52.69,452261.0,45.0152,45.3067,44.9809,45.1781,452261.0
2022-04-18 15:00:00,52.68,52.76,52.64,52.68,431651.0,45.1695,45.2381,45.1352,45.1695,431651.0
2022-04-18 15:30:00,52.67,52.75,52.37,52.75,1421752.0,45.161,45.2296,44.9037,45.2296,1421752.0
2022-04-19 09:30:00,53.09,53.33,52.47,53.02,550096.0,45.5211,45.7269,44.9895,45.4611,550096.0
2022-04-19 10:00:00,53.02,53.04,52.52,52.66,557300.0,45.4611,45.4782,45.0323,45.1524,557300.0
2022-04-19 10:30:00,52.66,52.78,52.56,52.65,316899.0,45.1524,45.2553,45.0666,45.1438,316899.0
2022-04-19 11:00:00,52.64,52.64,52.45,52.59,288427.0,45.1352,45.1352,44.9723,45.0924,288427.0
2022-04-19 11:30:00,52.6,52.61,52.42,52.51,326095.0,45.1009,45.1095,44.9466,45.0238,326095.0
2022-04-19 12:00:00,52.5,52.67,52.44,52.61,209676.0,45.0152,45.161,44.9638,45.1095,209676.0
2022-04-19 12:30:00,52.62,52.66,52.51,52.61,156856.0,45.1181,45.1524,45.0238,45.1095,156856.0
2022-04-19 13:00:00,52.62,52.8,52.59,52.69,229684.0,45.1181,45.2724,45.0924,45.1781,229684.0
2022-04-19 13:30:00,52.71,52.87,52.7,52.79,208439.0,45.1953,45.3324,45.1867,45.2639,208439.0
2022-04-19 14:00:00,52.8,52.85,52.69,52.82,197721.0,45.2724,45.3153,45.1781,45.2896,197721.0
2022-04-19 14:30:00,52.82,52.93,52.79,52.9,327576.0,45.2896,45.3839,45.2639,45.3582,327576.0
2022-04-19 15:00:00,52.9,53.1,52.84,53.01,423971.0,45.3582,45.5297,45.3067,45.4525,423971.0
2022-04-19 15:30:00,53.01,53.04,52.85,52.88,1387138.0,45.4525,45.4782,45.3153,45.341,1387138.0
2022-04-20 09:30:00,53.45,53.57,53.05,53.5,624472.0,45.8298,45.9327,45.4868,45.8726,624472.0
2022-04-20 10:00:00,53.5,53.51,53.12,53.35,466119.0,45.8726,45.8812,45.5468,45.744,466119.0
2022-04-20 10:30:00,53.35,53.61,53.27,53.61,340590.0,45.744,45.9669,45.6754,45.9669,340590.0
2022-04-20 11:00:00,53.61,53.61,53.29,53.54,461606.0,45.9669,45.9669,45.6926,45.9069,461606.0
2022-04-20 11:30:00,53.54,53.73,53.52,53.62,352857.0,45.9069,46.0698,45.8898,45.9755,352857.0
2022-04-20 12:00:00,53.63,53.64,53.42,53.49,238329.0,45.9841,45.9927,45.804,45.8641,238329.0
2022-04-20 12:30:00,53.49,53.61,53.47,53.53,137708.0,45.8641,45.9669,45.8469,45.8984,137708.0
2022-04-20 13:00:00,53.53,53.58,53.25,53.27,237372.0,45.8984,45.9412,45.6583,45.6754,237372.0
2022-04-20 13:30:00,53.26,53.42,53.24,53.33,203284.0,45.6668,45.804,45.6497,45.7269,203284.0
2022-04-20 14:00:00,53.32,53.37,53.13,53.14,187717.0,45.7183,45.7612,45.5554,45.564,187717.0
2022-04-20 14:30:00,53.14,53.19,52.9,52.97,237811.0,45.564,45.6068,45.3582,45.4182,237811.0
2022-04-20 15:00:00,52.97,53.22,52.97,53.19,291282.0,45.4182,45.6326,45.4182,45.6068,291282.0
2022-04-20 15:30:00,53.18,53.19,52.97,53.05,1174775.0,45.5983,45.6068,45.4182,45.4868,1174775.0
2022-04-21 09:30:00,53.6,53.88,53.18,53.37,375691.0,45.9584,46.1985,45.5983,45.7612,375691.0
2022-04-21 10:00:00,53.37,53.65,53.22,53.57,290007.0,45.7612,46.0012,45.6326,45.9327,290007.0
2022-04-21 10:30:00,53.56,53.59,53.3,53.35,231196.0,45.9241,45.9498,45.7011,45.744,231196.0
2022-04-21 11:00:00,53.35,53.38,53.1,53.18,256864.0,45.744,45.7697,45.5297,45.5983,256864.0
2022-04-21 11:30:00,53.17,53.23,53.03,53.03,242065.0,45.5897,45.6411,45.4696,45.4696,242065.0
2022-04-21 12:00:00,53.03,53.07,52.83,52.84,176892.0,45.4696,45.5039,45.2982,45.3067,176892.0
2022-04-21 12:30:00,52.84,52.92,52.69,52.77,130238.0,45.3067,45.3753,45.1781,45.2467,130238.0
2022-04-21 13:00:00,52.77,52.95,52.67,52.95,209965.0,45.2467,45.401,45.161,45.401,209965.0
2022-04-21 13:30:00,52.94,53.05,52.82,53.01,236453.0,45.3925,45.4868,45.2896,45.4525,236453.0
2022-04-21 14:00:00,53.01,53.04,52.84,52.85,361759.0,45.4525,45.4782,45.3067,45.3153,361759.0
2022-04-21 14:30:00,52.85,52.95,52.51,52.53,193727.0,45.3153,45.401,45.0238,45.0409,193727.0
2022-04-21 15:00:00,52.53,52.69,52.38,52.66,316627.0,45.0409,45.1781,44.9123,45.1524,316627.0
2022-04-21 15:30:00,52.66,52.82,52.42,52.65,1349377.0,45.1524,45.2896,44.9466,45.1438,1349377.0
2022-04-22 09:30:00,52.58,52.6,51.72,51.77,534685.0,45.0838,45.1009,44.3464,44.3893,534685.0
2022-04-22 10:00:00,51.77,51.96,51.74,51.86,332770.0,44.3893,44.5522,44.3636,44.4664,332770.0
2022-04-22 10:30:00,51.87,51.88,51.58,51.61,253783.0,44.475,44.4836,44.2264,44.2521,253783.0
2022-04-22 11:00:00,51.6,51.72,51.49,51.53,235564.0,44.2435,44.3464,44.1492,44.1835,235564.0
2022-04-22 11:30:00,51.52,51.52,51.21,51.28,357999.0,44.1749,44.1749,43.9091,43.9691,357999.0
2022-04-22 12:00:00,51.28,51.48,51.21,51.46,167141.0,43.9691,44.1406,43.9091,44.1235,167141.0
2022-04-22 12:30:00,51.45,51.51,51.38,51.39,133391.0,44.1149,44.1663,44.0549,44.0634,133391.0
2022-04-22 13:00:00,51.4,51.48,51.32,51.41,206222.0,44.072,44.1406,44.0034,44.0806,206222.0
2022-04-22 13:30:00,51.4,51.52,51.26,51.32,171606.0,44.072,44.1749,43.952,44.0034,171606.0
2022-04-22 14:00:00,51.32,51.46,51.25,51.28,182683.0,44.0034,44.1235,43.9434,43.9691,182683.0
2022-04-22 14:30:00,51.28,51.33,51.07,51.14,171047.0,43.9691,44.012,43.7891,43.8491,171047.0
2022-04-22 15:00:00,51.14,51.37,51.11,51.23,308265.0,43.8491,44.0463,43.8234,43.9263,308265.0
2022-04-22 15:30:00,51.24,51.46,50.76,50.82,1205117.0,43.9348,44.1235,43.5233,43.5747,1205117.0
2022-04-25 09:30:00,50.49,50.49,49.69,49.79,641055.0,43.2918,43.2918,42.6058,42.6916,641055.0
2022-04-25 10:00:00,49.8,49.97,49.58,49.86,397770.0,42.7001,42.8459,42.5115,42.7516,397770.0
2022-04-25 10:30:00,49.86,50.0,49.51,49.52,371719.0,42.7516,42.8716,42.4515,42.4601,371719.0
2022-04-25 11:00:00,49.52,49.8,49.46,49.7,292226.0,42.4601,42.7001,42.4086,42.6144,292226.0
2022-04-25 11:30:00,49.71,49.9,49.6,49.84,340610.0,42.623,42.7859,42.5286,42.7344,340610.0
2022-04-25 12:00:00,49.84,50.18,49.72,50.06,280561.0,42.7344,43.026,42.6315,42.9231,280561.0
2022-04-25 12:30:00,50.06,50.25,50.03,50.24,252143.0,42.9231,43.086,42.8973,43.0774,252143.0
2022-04-25 13:00:00,50.25,50.38,50.09,50.24,352169.0,43.086,43.1974,42.9488,43.0774,352169.0
2022-04-25 13:30:00,50.25,50.31,50.05,50.13,277880.0,43.086,43.1374,42.9145,42.9831,277880.0
2022-04-25 14:00:00,50.14,50.49,50.0,50.49,307651.0,42.9917,43.2918,42.8716,43.2918,307651.0
2022-04-25 14:30:00,50.5,50.57,50.38,50.47,264472.0,43.3003,43.3604,43.1974,43.2746,264472.0
2022-04-25 15:00:00,50.47,50.67,50.33,50.65,394484.0,43.2746,43.4461,43.1546,43.4289,394484.0
2022-04-25 15:30:00,50.64,50.97,50.62,50.85,1122441.0,43.4204,43.7033,43.4032,43.6004,1122441.0
2022-04-26 09:30:00,50.07,50.94,49.93,50.91,442693.0,42.9316,43.6776,42.8116,43.6519,442693.0
2022-04-26 10:00:00,50.91,51.07,50.7,50.93,305515.0,43.6519,43.7891,43.4718,43.669,305515.0
2022-04-26 10:30:00,50.92,50.93,50.58,50.71,346045.0,43.6605,43.669,43.3689,43.4804,346045.0
2022-04-26 11:00:00,50.7,50.71,50.3,50.35,217321.0,43.4718,43.4804,43.1288,43.1717,217321.0
2022-04-26 11:30:00,50.35,50.44,50.09,50.12,380178.0,43.1717,43.2489,42.9488,42.9745,380178.0
2022-04-26 12:00:00,50.12,50.45,50.02,50.4,251810.0,42.9745,43.2575,42.8888,43.2146,251810.0
2022-04-26 12:30:00,50.39,50.41,50.23,50.39,172508.0,43.206,43.2232,43.0688,43.206,172508.0
2022-04-26 13:00:00,50.39,50.39,50.05,50.09,137939.0,43.206,43.206,42.9145,42.9488,137939.0
2022-04-26 13:30:00,50.08,50.19,49.98,50.04,206822.0,42.9402,43.0345,42.8545,42.9059,206822.0
2022-04-26 14:00:00,50.04,50.53,49.96,50.5,400435.0,42.9059,43.3261,42.8373,43.3003,400435.0
2022-04-26 14:30:00,50.5,50.52,50.21,50.34,249674.0,43.3003,43.3175,43.0517,43.1631,249674.0
2022-04-26 15:00:00,50.33,50.36,50.11,50.22,422212.0,43.1546,43.1803,42.9659,43.0603,422212.0
2022-04-26 15:30:00,50.22,50.32,50.01,50.02,1163805.0,43.0603,43.146,42.8802,42.8888,1163805.0
2022-04-27 09:30:00,49.79,50.08,49.32,49.74,986107.0,42.6916,42.9402,42.2886,42.6487,986107.0
2022-04-27 10:00:00,49.73,50.02,49.52,49.59,541713.0,42.6401,42.8888,42.4601,42.5201,541713.0
2022-04-27 10:30:00,49.58,49.72,49.44,49.61,453914.0,42.5115,42.6315,42.3915,42.5372,453914.0
2022-04-27 11:00:00,49.62,50.01,49.53,49.94,512703.0,42.5458,42.8802,42.4686,42.8202,512703.0
2022-04-27 11:30:00,49.96,50.07,49.77,49.9,423693.0,42.8373,42.9316,42.6744,42.7859,423693.0
2022-04-27 12:00:00,49.89,50.05,49.85,50.01,301764.0,42.7773,42.9145,42.743,42.8802,301764.0
2022-04-27 12:30:00,50.03,50.11,49.92,50.02,196138.0,42.8973,42.9659,42.803,42.8888,196138.0
2022-04-27 13:00:00,50.02,50.05,49.7,49.84,347182.0,42.8888,42.9145,42.6144,42.7344,347182.0
2022-04-27 13:30:00,49.83,49.96,49.74,49.96,233047.0,42.7259,42.8373,42.6487,42.8373,233047.0
2022-04-27 14:00:00,49.96,50.05,49.83,49.89,236694.0,42.8373,42.9145,42.7259,42.7773,236694.0
2022-04-27 14:30:00,49.89,49.98,49.72,49.76,346206.0,42.7773,42.8545,42.6315,42.6658,346206.0
2022-04-27 15:00:00,49.76,49.83,49.65,49.77,355622.0,42.6658,42.7259,42.5715,42.6744,355622.0
2022-04-27 15:30:00,49.76,49.87,49.6,49.65,983362.0,42.6658,42.7602,42.5286,42.5715,983362.0
2022-04-28 09:30:00,50.13,50.26,49.64,49.73,428920.0,42.9831,43.0946,42.5629,42.6401,428920.0
2022-04-28 10:00:00,49.72,49.72,49.46,49.55,259851.0,42.6315,42.6315,42.4086,42.4858,259851.0
2022-04-28 10:30:00,49.55,49.61,49.41,49.55,273995.0,42.4858,42.5372,42.3657,42.4858,273995.0
2022-04-28 11:00:00,49.55,49.66,49.48,49.53,358511.0,42.4858,42.5801,42.4258,42.4686,358511.0
2022-04-28 11:30:00,49.53,49.59,49.4,49.53,269737.0,42.4686,42.5201,42.3572,42.4686,269737.0
2022-04-28 12:00:00,49.53,49.63,49.47,49.62,334558.0,42.4686,42.5544,42.4172,42.5458,334558.0
2022-04-28 12:30:00,49.62,49.85,49.6,49.79,437593.0,42.5458,42.743,42.5286,42.6916,437593.0
2022-04-28 13:00:00,49.79,49.94,49.76,49.93,507548.0,42.6916,42.8202,42.6658,42.8116,507548.0
2022-04-28 13:30:00,49.93,50.12,49.89,50.05,405836.0,42.8116,42.9745,42.7773,42.9145,405836.0
2022-04-28 14:00:00,50.05,50.09,49.85,49.89,438557.0,42.9145,42.9488,42.743,42.7773,438557.0
2022-04-28 14:30:00,49.9,50.09,49.84,50.07,476539.0,42.7859,42.9488,42.7344,42.9316,476539.0
2022-04-28 15:00:00,50.07,50.15,50.01,50.07,364354.0,42.9316,43.0002,42.8802,42.9316,364354.0
2022-04-28 15:30:00,50.07,50.07,49.87,50.07,1218474.0,42.9316,42.9316,42.7602,42.9316,1218474.0
2022-04-29 09:30:00,50.13,50.29,49.75,50.12,551755.0,42.9831,43.1203,42.6573,42.9745,551755.0
2022-04-29 10:00:00,50.13,50.27,49.51,49.52,346713.0,42.9831,43.1031,42.4515,42.4601,346713.0
2022-04-29 10:30:00,49.51,49.62,49.4,49.59,607373.0,42.4515,42.5458,42.3572,42.5201,607373.0
2022-04-29 11:00:00,49.58,49.8,49.54,49.67,322613.0,42.5115,42.7001,42.4772,42.5887,322613.0
2022-04-29 11:30:00,49.66,49.8,49.6,49.63,365064.0,42.5801,42.7001,42.5286,42.5544,365064.0
2022-04-29 12:00:00,49.64,49.65,49.36,49.4,296261.0,42.5629,42.5715,42.3229,42.3572,296261.0
2022-04-29 12:30:00,49.4,49.45,49.24,49.3,200124.0,42.3572,42.4,42.22,42.2714,200124.0
2022-04-29 13:00:00,49.3,49.43,49.25,49.37,261366.0,42.2714,42.3829,42.2285,42.3314,261366.0
2022-04-29 13:30:00,49.38,49.45,49.15,49.17,209059.0,42.34,42.4,42.1428,42.1599,209059.0
2022-04-29 14:00:00,49.17,49.18,49.0,49.02,242398.0,42.1599,42.1685,42.0142,42.0313,242398.0
2022-04-29 14:30:00,49.01,49.03,48.78,48.89,249073.0,42.0228,42.0399,41.8256,41.9199,249073.0
2022-04-29 15:00:00,48.88,48.89,48.66,48.68,335612.0,41.9113,41.9199,41.7227,41.7398,335612.0
2022-04-29 15:30:00,48.68,48.8,48.42,48.56,1557791.0,41.7398,41.8427,41.5169,41.6369,1557791.0
2022-05-02 09:30:00,49.06,49.25,48.44,48.74,631191.0,42.0656,42.2285,41.534,41.7913,631191.0
2022-05-02 10:00:00,48.72,48.94,48.43,48.58,559517.0,41.7741,41.9627,41.5254,41.6541,559517.0
2022-05-02 10:30:00,48.59,49.03,48.59,48.8,409734.0,41.6626,42.0399,41.6626,41.8427,409734.0
2022-05-02 11:00:00,48.82,48.88,48.54,48.56,305523.0,41.8598,41.9113,41.6198,41.6369,305523.0
2022-05-02 11:30:00,48.57,48.77,48.5,48.75,314537.0,41.6455,41.817,41.5855,41.7998,314537.0
2022-05-02 12:00:00,48.76,48.79,48.54,48.65,219861.0,41.8084,41.8341,41.6198,41.7141,219861.0
2022-05-02 12:30:00,48.65,48.71,48.35,48.36,317929.0,41.7141,41.7655,41.4569,41.4654,317929.0
2022-05-02 13:00:00,48.38,48.47,48.17,48.21,350067.0,41.4826,41.5597,41.3025,41.3368,350067.0
2022-05-02 13:30:00,48.21,48.27,48.06,48.17,289186.0,41.3368,41.3883,41.2082,41.3025,289186.0
2022-05-02 14:00:00,48.16,48.28,47.95,48.03,289003.0,41.2939,41.3968,41.1139,41.1825,289003.0
2022-05-02 14:30:00,48.02,48.1,47.84,48.08,337956.0,41.1739,41.2425,41.0196,41.2253,337956.0
2022-05-02 15:00:00,48.08,48.72,48.07,48.69,449232.0,41.2253,41.7741,41.2168,41.7484,449232.0
2022-05-02 15:30:00,48.68,48.88,48.58,48.87,1139180.0,41.7398,41.9113,41.6541,41.9027,1139180.0
2022-05-03 09:30:00,49.41,49.59,49.07,49.2,381263.0,42.3657,42.5201,42.0742,42.1857,381263.0
2022-05-03 10:00:00,49.2,49.32,48.96,49.25,266221.0,42.1857,42.2886,41.9799,42.2285,266221.0
2022-05-03 10:30:00,49.26,49.53,49.24,49.48,300904.0,42.2371,42.4686,42.22,42.4258,300904.0
2022-05-03 11:00:00,49.49,49.73,49.4,49.65,359605.0,42.4343,42.6401,42.3572,42.5715,359605.0
2022-05-03 11:30:00,49.65,49.84,49.62,49.73,234617.0,42.5715,42.7344,42.5458,42.6401,234617.0
2022-05-03 12:00:00,49.73,49.84,49.53,49.61,322372.0,42.6401,42.7344,42.4686,42.5372,322372.0
2022-05-03 12:30:00,49.61,49.7,49.53,49.61,270185.0,42.5372,42.6144,42.4686,42.5372,270185.0
2022-05-03 13:00:00,49.6,49.77,49.57,49.68,268188.0,42.5286,42.6744,42.5029,42.5972,268188.0
2022-05-03 13:30:00,49.69,49.79,49.64,49.68,185329.0,42.6058,42.6916,42.5629,42.5972,185329.0
2022-05-03 14:00:00,49.68,49.68,49.34,49.36,262202.0,42.5972,42.5972,42.3057,42.3229,262202.0
2022-05-03 14:30:00,49.37,49.55,49.26,49.54,255427.0,42.3314,42.4858,42.2371,42.4772,255427.0
2022-05-03 15:00:00,49.55,49.71,49.52,49.61,370899.0,42.4858,42.623,42.4601,42.5372,370899.0
2022-05-03 15:30:00,49.6,49.66,49.36,49.47,796189.0,42.5286,42.5801,42.3229,42.4172,796189.0
2022-05-04 09:30:00,49.27,49.55,49.0,49.43,626814.0,42.2457,42.4858,42.0142,42.3829,626814.0
2022-05-04 10:00:00,49.42,49.53,49.21,49.39,452992.0,42.3743,42.4686,42.1942,42.3486,452992.0
2022-05-04 10:30:00,49.39,49.51,49.27,49.37,301163.0,42.3486,42.4515,42.2457,42.3314,301163.0
2022-05-04 11:00:00,49.36,49.39,48.9,48.97,301367.0,42.3229,42.3486,41.9284,41.9885,301367.0
2022-05-04 11:30:00,48.97,49.09,48.85,49.01,259471.0,41.9885,42.0914,41.8856,42.0228,259471.0
2022-05-04 12:00:00,49.03,49.4,48.99,49.39,199827.0,42.0399,42.3572,42.0056,42.3486,199827.0
2022-05-04 12:30:00,49.39,49.53,49.37,49.49,173401.0,42.3486,42.4686,42.3314,42.4343,173401.0
2022-05-04 13:00:00,49.51,49.53,49.3,49.3,193485.0,42.4515,42.4686,42.2714,42.2714,193485.0
2022-05-04 13:30:00,49.3,49.32,49.13,49.14,199528.0,42.2714,42.2886,42.1257,42.1342,199528.0
2022-05-04 14:00:00,49.19,49.43,48.98,49.34,334738.0,42.1771,42.3829,41.997,42.3057,334738.0
2022-05-04 14:30:00,49.33,49.89,48.89,49.79,825774.0,42.2971,42.7773,41.9199,42.6916,825774.0
2022-05-04 15:00:00,49.79,50.42,49.78,50.41,835101.0,42.6916,43.2317,42.683,43.2232,835101.0
2022-05-04 15:30:00,50.41,50.61,50.35,50.52,1226209.0,43.2232,43.3947,43.1717,43.3175,1226209.0
2022-05-05 09:30:00,49.89,49.94,49.51,49.66,439729.0,42.7773,42.8202,42.4515,42.5801,439729.0
2022-05-05 10:00:00,49.65,49.69,49.36,49.42,378877.0,42.5715,42.6058,42.3229,42.3743,378877.0
2022-05-05 10:30:00,49.41,49.51,49.02,49.22,279375.0,42.3657,42.4515,42.0313,42.2028,279375.0
2022-05-05 11:00:00,49.22,49.29,48.88,48.97,282267.0,42.2028,42.2628,41.9113,41.9885,282267.0
2022-05-05 11:30:00,48.96,49.19,48.64,48.71,367600.0,41.9799,42.1771,41.7055,41.7655,367600.0
2022-05-05 12:00:00,48.7,48.96,48.53,48.84,438162.0,41.757,41.9799,41.6112,41.877,438162.0
2022-05-05 12:30:00,48.83,49.06,48.76,49.03,209526.0,41.8684,42.0656,41.8084,42.0399,209526.0
2022-05-05 13:00:00,49.04,49.27,49.03,49.22,195497.0,42.0485,42.2457,42.0399,42.2028,195497.0
2022-05-05 13:30:00,49.23,49.42,49.09,49.19,227824.0,42.2114,42.3743,42.0914,42.1771,227824.0
2022-05-05 14:00:00,49.18,49.36,49.01,49.01,244139.0,42.1685,42.3229,42.0228,42.0228,244139.0
2022-05-05 14:30:00,49.03,49.22,48.95,49.07,158647.0,42.0399,42.2028,41.9713,42.0742,158647.0
2022-05-05 15:00:00,49.07,49.09,48.81,48.82,273736.0,42.0742,42.0914,41.8513,41.8598,273736.0
2022-05-05 15:30:00,48.83,49.35,48.73,49.24,1383528.0,41.8684,42.3143,41.7827,42.22,1383528.0
2022-05-06 09:30:00,49.08,49.12,48.29,48.38,551596.0,42.0828,42.1171,41.4054,41.4826,551596.0
2022-05-06 10:00:00,48.37,48.66,48.17,48.45,520029.0,41.474,41.7227,41.3025,41.5426,520029.0
2022-05-06 10:30:00,48.45,48.82,48.21,48.74,377258.0,41.5426,41.8598,41.3368,41.7913,377258.0
2022-05-06 11:00:00,48.73,49.11,48.7,48.94,292131.0,41.7827,42.1085,41.757,41.9627,292131.0
2022-05-06 11:30:00,48.95,48.96,48.57,48.6,198381.0,41.9713,41.9799,41.6455,41.6712,198381.0
2022-05-06 12:00:00,48.6,48.91,48.55,48.8,201925.0,41.6712,41.937,41.6283,41.8427,201925.0
2022-05-06 12:30:00,48.79,49.28,48.72,49.23,361037.0,41.8341,42.2543,41.7741,42.2114,361037.0
2022-05-06 13:00:00,49.24,49.28,48.94,49.12,269171.0,42.22,42.2543,41.9627,42.1171,269171.0
2022-05-06 13:30:00,49.16,49.23,48.96,49.05,282359.0,42.1514,42.2114,41.9799,42.0571,282359.0
2022-05-06 14:00:00,49.05,49.12,48.7,48.75,406566.0,42.0571,42.1171,41.757,41.7998,406566.0
2022-05-06 14:30:00,48.75,48.98,48.62,48.83,396487.0,41.7998,41.997,41.6884,41.8684,396487.0
2022-05-06 15:00:00,48.84,48.96,48.7,48.93,460820.0,41.877,41.9799,41.757,41.9542,460820.0
2022-05-06 15:30:00,48.94,49.49,48.92,49.3,1497857.0,41.9627,42.4343,41.9456,42.2714,1497857.0
2022-05-09 09:30:00,48.68,49.36,48.61,49.25,597336.0,41.7398,42.3229,41.6798,42.2285,597336.0
2022-05-09 10:00:00,49.24,49.26,48.88,48.94,687696.0,42.22,42.2371,41.9113,41.9627,687696.0
2022-05-09 10:30:00,48.94,49.11,48.72,48.96,394302.0,41.9627,42.1085,41.7741,41.9799,394302.0
2022-05-09 11:00:00,48.96,49.18,48.84,48.89,568172.0,41.9799,42.1685,41.877,41.9199,568172.0
2022-05-09 11:30:00,48.88,49.24,48.76,49.21,260348.0,41.9113,42.22,41.8084,42.1942,260348.0
2022-05-09 12:00:00,49.22,49.69,49.15,49.67,319224.0,42.2028,42.6058,42.1428,42.5887,319224.0
2022-05-09 12:30:00,49.67,49.72,49.4,49.44,431729.0,42.5887,42.6315,42.3572,42.3915,431729.0
2022-05-09 13:00:00,49.44,49.65,49.37,49.64,424623.0,42.3915,42.5715,42.3314,42.5629,424623.0
2022-05-09 13:30:00,49.64,49.81,49.35,49.74,446972.0,42.5629,42.7087,42.3143,42.6487,446972.0
2022-05-09 14:00:00,49.73,49.92,49.68,49.83,443249.0,42.6401,42.803,42.5972,42.7259,443249.0
2022-05-09 14:30:00,49.83,50.01,49.6,49.96,489961.0,42.7259,42.8802,42.5286,42.8373,489961.0
2022-05-09 15:00:00,49.97,50.14,49.76,49.8,438130.0,42.8459,42.9917,42.6658,42.7001,438130.0
2022-05-09 15:30:00,49.8,49.83,49.25,49.44,1575334.0,42.7001,42.7259,42.2285,42.3915,1575334.0
2022-05-10 09:30:00,49.82,50.92,49.47,50.58,1079666.0,42.7173,43.6605,42.4172,43.3689,1079666.0
2022-05-10 10:00:00,50.57,50.59,49.65,49.73,525185.0,43.3604,43.3775,42.5715,42.6401,525185.0
2022-05-10 10:30:00,49.74,49.77,49.1,49.27,529678.0,42.6487,42.6744,42.0999,42.2457,529678.0
2022-05-10 11:00:00,49.25,49.37,48.76,48.91,648679.0,42.2285,42.3314,41.8084,41.937,648679.0
2022-05-10 11:30:00,48.91,49.07,48.65,48.9,403116.0,41.937,42.0742,41.7141,41.9284,403116.0
2022-05-10 12:00:00,48.91,49.04,48.76,48.81,390206.0,41.937,42.0485,41.8084,41.8513,390206.0
2022-05-10 12:30:00,48.81,48.86,48.44,48.72,432040.0,41.8513,41.8941,41.534,41.7741,432040.0
2022-05-10 13:00:00,48.72,49.08,48.69,49.08,410958.0,41.7741,42.0828,41.7484,42.0828,410958.0
2022-05-10 13:30:00,49.09,49.68,49.06,49.67,320112.0,42.0914,42.5972,42.0656,42.5887,320112.0
2022-05-10 14:00:00,49.68,49.69,49.25,49.34,334038.0,42.5972,42.6058,42.2285,42.3057,334038.0
2022-05-10 14:30:00,49.35,49.53,49.23,49.37,362602.0,42.3143,42.4686,42.2114,42.3314,362602.0
2022-05-10 15:00:00,49.38,49.54,49.16,49.17,412844.0,42.34,42.4772,42.1514,42.1599,412844.0
2022-05-10 15:30:00,49.17,49.39,49.0,49.34,1181129.0,42.1599,42.3486,42.0142,42.3057,1181129.0
2022-05-11 09:30:00,49.41,49.78,48.91,49.74,530824.0,42.3657,42.683,41.937,42.6487,530824.0
2022-05-11 10:00:00,49.73,49.89,49.52,49.84,459539.0,42.6401,42.7773,42.4601,42.7344,459539.0
2022-05-11 10:30:00,49.83,50.15,49.66,49.75,387251.0,42.7259,43.0002,42.5801,42.6573,387251.0
2022-05-11 11:00:00,49.75,49.76,49.28,49.43,348206.0,42.6573,42.6658,42.2543,42.3829,348206.0
2022-05-11 11:30:00,49.44,49.61,49.32,49.61,325152.0,42.3915,42.5372,42.2886,42.5372,325152.0
2022-05-11 12:00:00,49.61,49.64,49.31,49.33,236756.0,42.5372,42.5629,42.28,42.2971,236756.0
2022-05-11 12:30:00,49.32,49.45,49.12,49.14,349602.0,42.2886,42.4,42.1171,42.1342,349602.0
2022-05-11 13:00:00,49.13,49.14,48.8,48.82,297988.0,42.1257,42.1342,41.8427,41.8598,297988.0
2022-05-11 13:30:00,48.81,48.89,48.56,48.63,245034.0,41.8513,41.9199,41.6369,41.6969,245034.0
2022-05-11 14:00:00,48.64,49.17,48.63,49.0,399730.0,41.7055,42.1599,41.6969,42.0142,399730.0
2022-05-11 14:30:00,49.02,49.22,48.87,48.88,292973.0,42.0313,42.2028,41.9027,41.9113,292973.0
2022-05-11 15:00:00,48.88,48.95,48.72,48.8,422109.0,41.9113,41.9713,41.7741,41.8427,422109.0
2022-05-11 15:30:00,48.8,48.88,48.39,48.47,1116794.0,41.8427,41.9113,41.4912,41.5597,1116794.0
2022-05-12 09:30:00,48.24,48.5,47.75,48.08,449709.0,41.3625,41.5855,40.9424,41.2253,449709.0
2022-05-12 10:00:00,48.07,48.75,47.96,48.55,500078.0,41.2168,41.7998,41.1225,41.6283,500078.0
2022-05-12 10:30:00,48.56,48.69,48.28,48.61,417604.0,41.6369,41.7484,41.3968,41.6798,417604.0
2022-05-12 11:00:00,48.6,48.89,48.43,48.47,287960.0,41.6712,41.9199,41.5254,41.5597,287960.0
2022-05-12 11:30:00,48.48,48.51,47.91,47.94,303311.0,41.5683,41.594,41.0796,41.1053,303311.0
2022-05-12 12:00:00,47.94,48.16,47.76,48.13,260636.0,41.1053,41.2939,40.951,41.2682,260636.0
2022-05-12 12:30:00,48.14,48.44,48.13,48.22,180391.0,41.2768,41.534,41.2682,41.3454,180391.0
2022-05-12 13:00:00,48.22,48.25,47.92,47.97,247591.0,41.3454,41.3711,41.0882,41.131,247591.0
2022-05-12 13:30:00,47.96,48.01,47.73,47.89,249958.0,41.1225,41.1653,40.9252,41.0624,249958.0
2022-05-12 14:00:00,47.88,47.97,47.7,47.87,287055.0,41.0539,41.131,40.8995,41.0453,287055.0
2022-05-12 14:30:00,47.87,47.94,47.68,47.76,241399.0,41.0453,41.1053,40.8824,40.951,241399.0
2022-05-12 15:00:00,47.77,48.31,47.74,48.03,474626.0,40.9595,41.4226,40.9338,41.1825,474626.0
2022-05-12 15:30:00,48.02,48.63,48.02,48.62,1537959.0,41.1739,41.6969,41.1739,41.6884,1537959.0
2022-05-13 09:30:00,48.95,49.04,48.55,48.71,484133.0,41.9713,42.0485,41.6283,41.7655,484133.0
2022-05-13 10:00:00,48.72,49.05,48.69,48.97,258640.0,41.7741,42.0571,41.7484,41.9885,258640.0
2022-05-13 10:30:00,48.98,49.03,48.49,48.62,250258.0,41.997,42.0399,41.5769,41.6884,250258.0
2022-05-13 11:00:00,48.6,48.85,48.55,48.82,276998.0,41.6712,41.8856,41.6283,41.8598,276998.0
2022-05-13 11:30:00,48.82,48.85,48.73,48.81,180493.0,41.8598,41.8856,41.7827,41.8513,180493.0
2022-05-13 12:00:00,48.81,48.92,48.71,48.78,270313.0,41.8513,41.9456,41.7655,41.8256,270313.0
2022-05-13 12:30:00,48.78,48.86,48.67,48.75,169484.0,41.8256,41.8941,41.7312,41.7998,169484.0
2022-05-13 13:00:00,48.76,48.81,48.56,48.58,242943.0,41.8084,41.8513,41.6369,41.6541,242943.0
2022-05-13 13:30:00,48.59,48.63,48.31,48.33,147445.0,41.6626,41.6969,41.4226,41.4397,147445.0
2022-05-13 14:00:00,48.33,48.34,48.1,48.18,266575.0,41.4397,41.4483,41.2425,41.3111,266575.0
2022-05-13 14:30:00,48.19,48.39,48.18,48.32,262841.0,41.3197,41.4912,41.3111,41.4311,262841.0
2022-05-13 15:00:00,48.33,48.57,48.28,48.54,266260.0,41.4397,41.6455,41.3968,41.6198,266260.0
2022-05-13 15:30:00,48.54,48.65,48.28,48.62,1052890.0,41.6198,41.7141,41.3968,41.6884,1052890.0
2022-05-16 09:30:00,48.56,48.79,47.71,47.97,683928.0,41.6369,41.8341,40.9081,41.131,683928.0
2022-05-16 10:00:00,47.98,48.34,47.89,48.3,273883.0,41.1396,41.4483,41.0624,41.414,273883.0
2022-05-16 10:30:00,48.3,48.39,47.94,48.02,393463.0,41.414,41.4912,41.1053,41.1739,393463.0
2022-05-16 11:00:00,47.99,48.1,47.86,47.98,240355.0,41.1482,41.2425,41.0367,41.1396,240355.0
2022-05-16 11:30:00,47.97,48.39,47.85,48.35,216420.0,41.131,41.4912,41.0281,41.4569,216420.0
2022-05-16 12:00:00,48.36,48.42,48.23,48.34,151027.0,41.4654,41.5169,41.354,41.4483,151027.0
2022-05-16 12:30:00,48.33,48.5,48.26,48.3,306013.0,41.4397,41.5855,41.3797,41.414,306013.0
2022-05-16 13:00:00,48.31,48.49,48.25,48.49,166674.0,41.4226,41.5769,41.3711,41.5769,166674.0
2022-05-16 13:30:00,48.49,48.56,48.3,48.35,175453.0,41.5769,41.6369,41.414,41.4569,175453.0
2022-05-16 14:00:00,48.36,48.56,48.27,48.55,251354.0,41.4654,41.6369,41.3883,41.6283,251354.0
2022-05-16 14:30:00,48.56,48.62,48.39,48.44,313076.0,41.6369,41.6884,41.4912,41.534,313076.0
2022-05-16 15:00:00,48.45,48.55,48.26,48.29,249465.0,41.5426,41.6283,41.3797,41.4054,249465.0
2022-05-16 15:30:00,48.29,48.37,48.14,48.29,944883.0,41.4054,41.474,41.2768,41.4054,944883.0
2022-05-17 09:30:00,49.18,49.51,49.06,49.36,552221.0,42.1685,42.4515,42.0656,42.3229,552221.0
2022-05-17 10:00:00,49.38,49.51,49.16,49.17,265820.0,42.34,42.4515,42.1514,42.1599,265820.0
2022-05-17 10:30:00,49.18,49.22,48.91,49.12,267277.0,42.1685,42.2028,41.937,42.1171,267277.0
2022-05-17 11:00:00,49.12,49.26,49.11,49.2,173745.0,42.1171,42.2371,42.1085,42.1857,173745.0
2022-05-17 11:30:00,49.19,49.28,49.12,49.19,143082.0,42.1771,42.2543,42.1171,42.1771,143082.0
2022-05-17 12:00:00,49.19,49.26,49.06,49.21,139970.0,42.1771,42.2371,42.0656,42.1942,139970.0
2022-05-17 12:30:00,49.21,49.46,49.18,49.45,118666.0,42.1942,42.4086,42.1685,42.4,118666.0
2022-05-17 13:00:00,49.44,49.45,49.29,49.3,156058.0,42.3915,42.4,42.2628,42.2714,156058.0
2022-05-17 13:30:00,49.29,49.33,49.13,49.14,193626.0,42.2628,42.2971,42.1257,42.1342,193626.0
2022-05-17 14:00:00,49.15,49.37,49.05,49.22,377815.0,42.1428,42.3314,42.0571,42.2028,377815.0
2022-05-17 14:30:00,49.22,49.62,49.15,49.54,310964.0,42.2028,42.5458,42.1428,42.4772,310964.0
2022-05-17 15:00:00,49.54,49.72,49.52,49.68,287403.0,42.4772,42.6315,42.4601,42.5972,287403.0
2022-05-17 15:30:00,49.68,49.72,49.52,49.66,768950.0,42.5972,42.6315,42.4601,42.5801,768950.0
2022-05-18 09:30:00,49.4,49.46,48.97,49.18,369495.0,42.3572,42.4086,41.9885,42.1685,369495.0
2022-05-18 10:00:00,49.19,49.4,49.12,49.21,271812.0,42.1771,42.3572,42.1171,42.1942,271812.0
2022-05-18 10:30:00,49.21,49.34,49.11,49.3,200215.0,42.1942,42.3057,42.1085,42.2714,200215.0
2022-05-18 11:00:00,49.3,49.31,48.89,48.91,254616.0,42.2714,42.28,41.9199,41.937,254616.0
2022-05-18 11:30:00,48.91,49.15,48.87,48.96,215080.0,41.937,42.1428,41.9027,41.9799,215080.0
2022-05-18 12:00:00,48.96,49.12,48.87,49.06,252573.0,41.9799,42.1171,41.9027,42.0656,252573.0
2022-05-18 12:30:00,49.06,49.47,49.02,49.4,275638.0,42.0656,42.4172,42.0313,42.3572,275638.0
2022-05-18 13:00:00,49.4,49.4,49.07,49.14,181039.0,42.3572,42.3572,42.0742,42.1342,181039.0
2022-05-18 13:30:00,49.13,49.2,49.01,49.1,212310.0,42.1257,42.1857,42.0228,42.0999,212310.0
2022-05-18 14:00:00,49.11,49.34,49.06,49.3,268936.0,42.1085,42.3057,42.0656,42.2714,268936.0
2022-05-18 14:30:00,49.3,49.48,49.14,49.18,336858.0,42.2714,42.4258,42.1342,42.1685,336858.0
2022-05-18 15:00:00,49.18,49.28,48.96,48.98,443893.0,42.1685,42.2543,41.9799,41.997,443893.0
2022-05-18 15:30:00,48.98,49.23,48.97,49.15,1412590.0,41.997,42.2114,41.9885,42.1428,1412590.0
2022-05-19 09:30:00,48.47,49.31,48.41,48.9,581617.0,41.5597,42.28,41.5083,41.9284,581617.0
2022-05-19 10:00:00,48.89,49.59,48.84,49.34,520077.0,41.9199,42.5201,41.877,42.3057,520077.0
2022-05-19 10:30:00,49.34,49.44,49.13,49.19,473953.0,42.3057,42.3915,42.1257,42.1771,473953.0
2022-05-19 11:00:00,49.18,49.33,48.95,49.2,380118.0,42.1685,42.2971,41.9713,42.1857,380118.0
2022-05-19 11:30:00,49.2,49.68,49.19,49.42,298547.0,42.1857,42.5972,42.1771,42.3743,298547.0
2022-05-19 12:00:00,49.42,49.44,49.13,49.25,182194.0,42.3743,42.3915,42.1257,42.2285,182194.0
2022-05-19 12:30:00,49.25,49.32,49.05,49.13,305290.0,42.2285,42.2886,42.0571,42.1257,305290.0
2022-05-19 13:00:00,49.13,49.44,49.08,49.24,283069.0,42.1257,42.3915,42.0828,42.22,283069.0
2022-05-19 13:30:00,49.26,49.38,48.99,49.31,306230.0,42.2371,42.34,42.0056,42.28,306230.0
2022-05-19 14:00:00,49.31,49.31,49.12,49.26,258601.0,42.28,42.28,42.1171,42.2371,258601.0
2022-05-19 14:30:00,49.26,49.48,49.12,49.48,263532.0,42.2371,42.4258,42.1171,42.4258,263532.0
2022-05-19 15:00:00,49.48,49.63,49.18,49.19,429446.0,42.4258,42.5544,42.1685,42.1771,429446.0
2022-05-19 15:30:00,49.2,49.38,49.15,49.23,1054318.0,42.1857,42.34,42.1428,42.2114,1054318.0
2022-05-20 09:30:00,49.46,49.88,49.17,49.24,496520.0,42.4086,42.7687,42.1599,42.22,496520.0
2022-05-20 10:00:00,49.23,49.35,49.09,49.27,230930.0,42.2114,42.3143,42.0914,42.2457,230930.0
2022-05-20 10:30:00,49.27,49.43,49.08,49.09,289225.0,42.2457,42.3829,42.0828,42.0914,289225.0
2022-05-20 11:00:00,49.09,49.12,48.73,48.85,445922.0,42.0914,42.1171,41.7827,41.8856,445922.0
2022-05-20 11:30:00,48.84,48.93,48.54,48.54,460020.0,41.877,41.9542,41.6198,41.6198,460020.0
2022-05-20 12:00:00,48.54,48.56,48.24,48.39,640783.0,41.6198,41.6369,41.3625,41.4912,640783.0
2022-05-20 12:30:00,48.38,48.4,48.14,48.37,365140.0,41.4826,41.4997,41.2768,41.474,365140.0
2022-05-20 13:00:00,48.36,48.41,48.04,48.05,265821.0,41.4654,41.5083,41.1911,41.1996,265821.0
2022-05-20 13:30:00,48.05,48.39,48.05,48.31,389594.0,41.1996,41.4912,41.1996,41.4226,389594.0
2022-05-20 14:00:00,48.31,48.39,48.18,48.25,337637.0,41.4226,41.4912,41.3111,41.3711,337637.0
2022-05-20 14:30:00,48.24,48.55,48.11,48.41,393740.0,41.3625,41.6283,41.2511,41.5083,393740.0
2022-05-20 15:00:00,48.42,48.59,48.3,48.57,396030.0,41.5169,41.6626,41.414,41.6455,396030.0
2022-05-20 15:30:00,48.57,49.26,48.51,49.21,1596954.0,41.6455,42.2371,41.594,42.1942,1596954.0
2022-05-23 09:30:00,50.35,50.55,50.04,50.13,510470.0,43.1717,43.3432,42.9059,42.9831,510470.0
2022-05-23 10:00:00,50.15,50.63,49.85,50.63,395968.0,43.0002,43.4118,42.743,43.4118,395968.0
2022-05-23 10:30:00,50.62,50.82,50.49,50.79,334870.0,43.4032,43.5747,43.2918,43.549,334870.0
2022-05-23 11:00:00,50.8,51.05,50.75,50.97,304706.0,43.5576,43.7719,43.5147,43.7033,304706.0
2022-05-23 11:30:00,50.97,51.15,50.94,51.1,427699.0,43.7033,43.8577,43.6776,43.8148,427699.0
2022-05-23 12:00:00,51.11,51.16,51.03,51.11,262899.0,43.8234,43.8662,43.7548,43.8234,262899.0
2022-05-23 12:30:00,51.12,51.2,51.04,51.11,273468.0,43.8319,43.9005,43.7633,43.8234,273468.0
2022-05-23 13:00:00,51.11,51.12,50.86,51.01,294141.0,43.8234,43.8319,43.609,43.7376,294141.0
2022-05-23 13:30:00,51.02,51.24,50.95,51.23,214877.0,43.7462,43.9348,43.6862,43.9263,214877.0
2022-05-23 14:00:00,51.24,51.25,50.99,51.01,233885.0,43.9348,43.9434,43.7205,43.7376,233885.0
2022-05-23 14:30:00,51.02,51.1,50.88,50.89,233890.0,43.7462,43.8148,43.6262,43.6347,233890.0
2022-05-23 15:00:00,50.9,51.05,50.84,50.93,260481.0,43.6433,43.7719,43.5919,43.669,260481.0
2022-05-23 15:30:00,50.92,51.02,50.63,50.76,1024899.0,43.6605,43.7462,43.4118,43.5233,1024899.0
2022-05-24 09:30:00,50.61,50.74,50.14,50.32,282999.0,43.3947,43.5061,42.9917,43.146,282999.0
2022-05-24 10:00:00,50.33,50.52,49.93,50.15,322116.0,43.1546,43.3175,42.8116,43.0002,322116.0
2022-05-24 10:30:00,50.13,50.13,49.74,49.83,184987.0,42.9831,42.9831,42.6487,42.7259,184987.0
2022-05-24 11:00:00,49.83,50.32,49.77,50.3,565007.0,42.7259,43.146,42.6744,43.1288,565007.0
2022-05-24 11:30:00,50.31,50.55,50.19,50.47,492571.0,43.1374,43.3432,43.0345,43.2746,492571.0
2022-05-24 12:00:00,50.46,50.82,50.36,50.56,368960.0,43.266,43.5747,43.1803,43.3518,368960.0
2022-05-24 12:30:00,50.57,50.62,50.4,50.5,200899.0,43.3604,43.4032,43.2146,43.3003,200899.0
2022-05-24 13:00:00,50.49,50.55,50.34,50.51,159988.0,43.2918,43.3432,43.1631,43.3089,159988.0
2022-05-24 13:30:00,50.49,50.69,50.37,50.62,317869.0,43.2918,43.4632,43.1889,43.4032,317869.0
2022-05-24 14:00:00,50.64,50.95,50.5,50.81,378218.0,43.4204,43.6862,43.3003,43.5661,378218.0
2022-05-24 14:30:00,50.81,51.03,50.65,50.73,305720.0,43.5661,43.7548,43.4289,43.4975,305720.0
2022-05-24 15:00:00,50.73,50.99,50.72,50.94,408754.0,43.4975,43.7205,43.489,43.6776,408754.0
2022-05-24 15:30:00,50.95,51.22,50.89,51.08,1331113.0,43.6862,43.9177,43.6347,43.7976,1331113.0
2022-05-25 09:30:00,50.84,51.29,50.84,51.2,505351.0,43.5919,43.9777,43.5919,43.9005,505351.0
2022-05-25 10:00:00,51.2,51.26,50.95,51.18,376756.0,43.9005,43.952,43.6862,43.8834,376756.0
2022-05-25 10:30:00,51.18,51.38,51.04,51.12,351434.0,43.8834,44.0549,43.7633,43.8319,351434.0
2022-05-25 11:00:00,51.12,51.12,50.87,50.92,262390.0,43.8319,43.8319,43.6176,43.6605,262390.0
2022-05-25 11:30:00,50.92,51.01,50.77,50.91,302902.0,43.6605,43.7376,43.5318,43.6519,302902.0
2022-05-25 12:00:00,50.92,51.0,50.65,50.7,175430.0,43.6605,43.7291,43.4289,43.4718,175430.0
2022-05-25 12:30:00,50.71,50.76,50.59,50.68,146937.0,43.4804,43.5233,43.3775,43.4547,146937.0
2022-05-25 13:00:00,50.67,50.71,50.52,50.64,169667.0,43.4461,43.4804,43.3175,43.4204,169667.0
2022-05-25 13:30:00,50.63,50.67,50.53,50.63,170608.0,43.4118,43.4461,43.3261,43.4118,170608.0
2022-05-25 14:00:00,50.61,51.07,50.46,51.02,455440.0,43.3947,43.7891,43.266,43.7462,455440.0
2022-05-25 14:30:00,51.02,51.31,50.96,51.29,314957.0,43.7462,43.9949,43.6948,43.9777,314957.0
2022-05-25 15:00:00,51.29,51.52,51.27,51.38,329569.0,43.9777,44.1749,43.9606,44.0549,329569.0
2022-05-25 15:30:00,51.37,51.43,51.11,51.21,956056.0,44.0463,44.0977,43.8234,43.9091,956056.0
2022-05-26 09:30:00,51.67,51.94,51.56,51.89,656851.0,44.3035,44.535,44.2092,44.4922,656851.0
2022-05-26 10:00:00,51.91,52.14,51.91,52.01,319647.0,44.5093,44.7065,44.5093,44.5951,319647.0
2022-05-26 10:30:00,52.02,52.15,51.97,52.05,151236.0,44.6036,44.7151,44.5608,44.6294,151236.0
2022-05-26 11:00:00,52.05,52.08,51.93,52.03,151773.0,44.6294,44.6551,44.5265,44.6122,151773.0
2022-05-26 11:30:00,52.03,52.06,51.81,51.93,169641.0,44.6122,44.6379,44.4236,44.5265,169641.0
2022-05-26 12:00:00,51.91,52.05,51.88,52.05,185012.0,44.5093,44.6294,44.4836,44.6294,185012.0
2022-05-26 12:30:00,52.05,52.19,51.98,52.19,334916.0,44.6294,44.7494,44.5693,44.7494,334916.0
2022-05-26 13:00:00,52.19,52.24,52.1,52.11,185302.0,44.7494,44.7923,44.6722,44.6808,185302.0
2022-05-26 13:30:00,52.1,52.17,52.04,52.16,193914.0,44.6722,44.7322,44.6208,44.7237,193914.0
2022-05-26 14:00:00,52.16,52.21,52.04,52.05,287256.0,44.7237,44.7665,44.6208,44.6294,287256.0
2022-05-26 14:30:00,52.06,52.12,52.01,52.11,161929.0,44.6379,44.6894,44.5951,44.6808,161929.0
2022-05-26 15:00:00,52.1,52.16,51.99,52.07,419042.0,44.6722,44.7237,44.5779,44.6465,419042.0
2022-05-26 15:30:00,52.07,52.4,52.06,52.14,953291.0,44.6465,44.9295,44.6379,44.7065,953291.0
2022-05-27 09:30:00,52.36,52.53,52.15,52.32,436020.0,44.8952,45.0409,44.7151,44.8609,436020.0
2022-05-27 10:00:00,52.33,52.41,52.18,52.18,238985.0,44.8694,44.938,44.7408,44.7408,238985.0
2022-05-27 10:30:00,52.2,52.24,51.99,52.02,271545.0,44.758,44.7923,44.5779,44.6036,271545.0
2022-05-27 11:00:00,52.02,52.15,51.96,52.1,208323.0,44.6036,44.7151,44.5522,44.6722,208323.0
2022-05-27 11:30:00,52.1,52.18,51.99,52.09,195276.0,44.6722,44.7408,44.5779,44.6637,195276.0
2022-05-27 12:00:00,52.09,52.18,52.02,52.13,214068.0,44.6637,44.7408,44.6036,44.6979,214068.0
2022-05-27 12:30:00,52.14,52.15,52.06,52.09,112168.0,44.7065,44.7151,44.6379,44.6637,112168.0
2022-05-27 13:00:00,52.1,52.12,51.98,52.02,126208.0,44.6722,44.6894,44.5693,44.6036,126208.0
2022-05-27 13:30:00,52.03,52.07,52.01,52.06,114415.0,44.6122,44.6465,44.5951,44.6379,114415.0
2022-05-27 14:00:00,52.06,52.14,52.05,52.13,128011.0,44.6379,44.7065,44.6294,44.6979,128011.0
2022-05-27 14:30:00,52.14,52.2,52.06,52.15,156586.0,44.7065,44.758,44.6379,44.7151,156586.0
2022-05-27 15:00:00,52.15,52.41,52.14,52.39,295598.0,44.7151,44.938,44.7065,44.9209,295598.0
2022-05-27 15:30:00,52.39,52.54,52.32,52.51,872873.0,44.9209,45.0495,44.8609,45.0238,872873.0
2022-05-31 09:30:00,51.93,52.41,51.63,52.28,492137.0,44.5265,44.938,44.2692,44.8266,492137.0
2022-05-31 10:00:00,52.27,52.57,52.21,52.32,334581.0,44.818,45.0752,44.7665,44.8609,334581.0
2022-05-31 10:30:00,52.31,52.41,52.15,52.37,307439.0,44.8523,44.938,44.7151,44.9037,307439.0
2022-05-31 11:00:00,52.36,52.55,52.23,52.49,331979.0,44.8952,45.0581,44.7837,45.0066,331979.0
2022-05-31 11:30:00,52.48,52.66,52.41,52.63,263193.0,44.9981,45.1524,44.938,45.1267,263193.0
2022-05-31 12:00:00,52.63,52.75,52.51,52.62,170091.0,45.1267,45.2296,45.0238,45.1181,170091.0
2022-05-31 12:30:00,52.63,52.82,52.61,52.7,151945.0,45.1267,45.2896,45.1095,45.1867,151945.0
2022-05-31 13:00:00,52.69,52.78,52.57,52.63,183902.0,45.1781,45.2553,45.0752,45.1267,183902.0
2022-05-31 13:30:00,52.63,53.11,52.62,53.1,229540.0,45.1267,45.5382,45.1181,45.5297,229540.0
2022-05-31 14:00:00,53.1,53.24,52.96,53.05,440958.0,45.5297,45.6497,45.4096,45.4868,440958.0
2022-05-31 14:30:00,53.05,53.16,52.86,52.91,359174.0,45.4868,45.5811,45.3239,45.3667,359174.0
2022-05-31 15:00:00,52.91,53.08,52.79,53.08,552532.0,45.3667,45.5125,45.2639,45.5125,552532.0
2022-05-31 15:30:00,53.08,53.37,53.02,53.06,2038356.0,45.5125,45.7612,45.4611,45.4954,2038356.0
2022-06-01 09:30:00,53.21,53.21,52.42,52.53,433615.0,45.624,45.624,44.9466,45.0409,433615.0
2022-06-01 10:00:00,52.53,52.71,52.07,52.07,295747.0,45.0409,45.1953,44.6465,44.6465,295747.0
2022-06-01 10:30:00,52.06,52.12,51.87,52.05,283146.0,44.6379,44.6894,44.475,44.6294,283146.0
2022-06-01 11:00:00,52.04,52.04,51.68,51.8,239234.0,44.6208,44.6208,44.3121,44.415,239234.0
2022-06-01 11:30:00,51.79,51.81,51.56,51.63,174137.0,44.4064,44.4236,44.2092,44.2692,174137.0
2022-06-01 12:00:00,51.64,51.82,51.58,51.77,229240.0,44.2778,44.4321,44.2264,44.3893,229240.0
2022-06-01 12:30:00,51.76,51.84,51.52,51.66,262808.0,44.3807,44.4493,44.1749,44.295,262808.0
2022-06-01 13:00:00,51.66,52.0,51.58,51.98,443851.0,44.295,44.5865,44.2264,44.5693,443851.0
2022-06-01 13:30:00,51.98,52.1,51.93,51.96,821427.0,44.5693,44.6722,44.5265,44.5522,821427.0
2022-06-01 14:00:00,51.94,52.15,51.91,52.08,418407.0,44.535,44.7151,44.5093,44.6551,418407.0
2022-06-01 14:30:00,52.08,52.14,51.98,52.0,412688.0,44.6551,44.7065,44.5693,44.5865,412688.0
2022-06-01 15:00:00,52.01,52.09,51.9,51.98,863532.0,44.5951,44.6637,44.5007,44.5693,863532.0
2022-06-01 15:30:00,51.97,52.08,51.73,51.76,1594259.0,44.5608,44.6551,44.355,44.3807,1594259.0
2022-06-02 09:30:00,51.72,51.86,51.15,51.39,317449.0,44.3464,44.4664,43.8577,44.0634,317449.0
2022-06-02 10:00:00,51.38,51.61,51.24,51.4,455156.0,44.0549,44.2521,43.9348,44.072,455156.0
2022-06-02 10:30:00,51.4,51.69,51.34,51.66,506810.0,44.072,44.3207,44.0206,44.295,506810.0
2022-06-02 11:00:00,51.65,51.96,51.64,51.94,370901.0,44.2864,44.5522,44.2778,44.535,370901.0
2022-06-02 11:30:00,51.95,52.1,51.85,51.98,596938.0,44.5436,44.6722,44.4579,44.5693,596938.0
2022-06-02 12:00:00,51.99,52.14,51.95,52.12,228622.0,44.5779,44.7065,44.5436,44.6894,228622.0
2022-06-02 12:30:00,52.13,52.18,52.04,52.08,266638.0,44.6979,44.7408,44.6208,44.6551,266638.0
2022-06-02 13:00:00,52.08,52.19,52.0,52.12,373410.0,44.6551,44.7494,44.5865,44.6894,373410.0
2022-06-02 13:30:00,52.11,52.22,52.08,52.22,370036.0,44.6808,44.7751,44.6551,44.7751,370036.0
2022-06-02 14:00:00,52.22,52.28,52.14,52.14,254686.0,44.7751,44.8266,44.7065,44.7065,254686.0
2022-06-02 14:30:00,52.14,52.27,52.12,52.12,209673.0,44.7065,44.818,44.6894,44.6894,209673.0
2022-06-02 15:00:00,52.12,52.26,52.11,52.18,335124.0,44.6894,44.8094,44.6808,44.7408,335124.0
2022-06-02 15:30:00,52.17,52.27,52.05,52.18,1606957.0,44.7322,44.818,44.6294,44.7408,1606957.0
2022-06-03 09:30:00,52.08,52.29,51.91,51.97,756799.0,44.6551,44.8351,44.5093,44.5608,756799.0
2022-06-03 10:00:00,51.99,52.06,51.81,52.0,762087.0,44.5779,44.6379,44.4236,44.5865,762087.0
2022-06-03 10:30:00,51.99,52.07,51.85,52.07,308834.0,44.5779,44.6465,44.4579,44.6465,308834.0
2022-06-03 11:00:00,52.06,52.1,51.88,51.99,373992.0,44.6379,44.6722,44.4836,44.5779,373992.0
2022-06-03 11:30:00,51.99,52.09,51.83,51.97,359187.0,44.5779,44.6637,44.4407,44.5608,359187.0
2022-06-03 12:00:00,51.97,52.05,51.79,51.93,180195.0,44.5608,44.6294,44.4064,44.5265,180195.0
2022-06-03 12:30:00,51.93,52.07,51.89,52.03,687266.0,44.5265,44.6465,44.4922,44.6122,687266.0
2022-06-03 13:00:00,52.04,52.27,51.96,52.03,464578.0,44.6208,44.818,44.5522,44.6122,464578.0
2022-06-03 13:30:00,52.02,52.04,51.9,51.99,214442.0,44.6036,44.6208,44.5007,44.5779,214442.0
2022-06-03 14:00:00,51.98,52.26,51.92,52.26,1273375.0,44.5693,44.8094,44.5179,44.8094,1273375.0
2022-06-03 14:30:00,52.26,52.26,51.99,52.16,476441.0,44.8094,44.8094,44.5779,44.7237,476441.0
2022-06-03 15:00:00,52.16,52.16,51.87,52.01,359480.0,44.7237,44.7237,44.475,44.5951,359480.0
2022-06-03 15:30:00,52.0,52.1,51.92,51.94,975914.0,44.5865,44.6722,44.5179,44.535,975914.0
2022-06-06 09:30:00,52.43,53.04,52.07,52.97,526071.0,44.9552,45.4782,44.6465,45.4182,526071.0
2022-06-06 10:00:00,52.98,53.22,52.93,53.07,528756.0,45.4268,45.6326,45.3839,45.5039,528756.0
2022-06-06 10:30:00,53.08,53.09,52.85,52.85,296791.0,45.5125,45.5211,45.3153,45.3153,296791.0
2022-06-06 11:00:00,52.85,52.88,52.53,52.62,244994.0,45.3153,45.341,45.0409,45.1181,244994.0
2022-06-06 11:30:00,52.61,52.66,52.55,52.62,161419.0,45.1095,45.1524,45.0581,45.1181,161419.0
2022-06-06 12:00:00,52.61,52.62,52.38,52.41,229165.0,45.1095,45.1181,44.9123,44.938,229165.0
2022-06-06 12:30:00,52.41,52.57,52.39,52.54,163134.0,44.938,45.0752,44.9209,45.0495,163134.0
2022-06-06 13:00:00,52.55,52.55,52.43,52.46,90816.0,45.0581,45.0581,44.9552,44.9809,90816.0
2022-06-06 13:30:00,52.45,52.68,52.43,52.67,125974.0,44.9723,45.1695,44.9552,45.161,125974.0
2022-06-06 14:00:00,52.66,52.68,52.38,52.4,114866.0,45.1524,45.1695,44.9123,44.9295,114866.0
2022-06-06 14:30:00,52.4,52.5,52.3,52.46,156746.0,44.9295,45.0152,44.8437,44.9809,156746.0
2022-06-06 15:00:00,52.45,52.46,52.33,52.39,183296.0,44.9723,44.9809,44.8694,44.9209,183296.0
2022-06-06 15:30:00,52.38,52.45,52.24,52.25,702464.0,44.9123,44.9723,44.7923,44.8008,702464.0
2022-06-07 09:30:00,51.92,52.16,51.75,52.03,380952.0,44.5179,44.7237,44.3721,44.6122,380952.0
2022-06-07 10:00:00,52.04,52.21,51.89,52.09,246444.0,44.6208,44.7665,44.4922,44.6637,246444.0
2022-06-07 10:30:00,52.09,52.39,52.09,52.26,194242.0,44.6637,44.9209,44.6637,44.8094,194242.0
2022-06-07 11:00:00,52.26,52.34,52.19,52.26,136751.0,44.8094,44.878,44.7494,44.8094,136751.0
2022-06-07 11:30:00,52.25,52.29,52.09,52.14,169961.0,44.8008,44.8351,44.6637,44.7065,169961.0
2022-06-07 12:00:00,52.15,52.2,52.08,52.15,159266.0,44.7151,44.758,44.6551,44.7151,159266.0
2022-06-07 12:30:00,52.16,52.36,52.13,52.35,153290.0,44.7237,44.8952,44.6979,44.8866,153290.0
2022-06-07 13:00:00,52.37,52.51,52.33,52.43,150112.0,44.9037,45.0238,44.8694,44.9552,150112.0
2022-06-07 13:30:00,52.42,52.44,52.32,52.34,172473.0,44.9466,44.9638,44.8609,44.878,172473.0
2022-06-07 14:00:00,52.33,52.51,52.31,52.51,230352.0,44.8694,45.0238,44.8523,45.0238,230352.0
2022-06-07 14:30:00,52.5,52.58,52.33,52.43,229734.0,45.0152,45.0838,44.8694,44.9552,229734.0
2022-06-07 15:00:00,52.43,52.46,52.36,52.44,261187.0,44.9552,44.9809,44.8952,44.9638,261187.0
2022-06-07 15:30:00,52.44,52.67,52.42,52.54,1097122.0,44.9638,45.161,44.9466,45.0495,1097122.0
2022-06-08 09:30:00,52.11,52.44,51.89,52.4,356923.0,44.6808,44.9638,44.4922,44.9295,356923.0
2022-06-08 10:00:00,52.41,52.45,52.16,52.27,233383.0,44.938,44.9723,44.7237,44.818,233383.0
2022-06-08 10:30:00,52.26,52.36,52.15,52.19,150745.0,44.8094,44.8952,44.7151,44.7494,150745.0
2022-06-08 11:00:00,52.2,52.33,52.18,52.25,160935.0,44.758,44.8694,44.7408,44.8008,160935.0
2022-06-08 11:30:00,52.25,52.28,52.09,52.12,203615.0,44.8008,44.8266,44.6637,44.6894,203615.0
2022-06-08 12:00:00,52.11,52.2,51.9,51.91,218795.0,44.6808,44.758,44.5007,44.5093,218795.0
2022-06-08 12:30:00,51.92,51.93,51.62,51.83,138029.0,44.5179,44.5265,44.2607,44.4407,138029.0
2022-06-08 13:00:00,51.82,51.86,51.71,51.73,111568.0,44.4321,44.4664,44.3378,44.355,111568.0
2022-06-08 13:30:00,51.71,51.81,51.61,51.73,195467.0,44.3378,44.4236,44.2521,44.355,195467.0
2022-06-08 14:00:00,51.73,51.77,51.58,51.62,105785.0,44.355,44.3893,44.2264,44.2607,105785.0
2022-06-08 14:30:00,51.61,51.74,51.56,51.71,156983.0,44.2521,44.3636,44.2092,44.3378,156983.0
2022-06-08 15:00:00,51.71,51.86,51.62,51.84,203371.0,44.3378,44.4664,44.2607,44.4493,203371.0
2022-06-08 15:30:00,51.85,51.9,51.74,51.83,774075.0,44.4579,44.5007,44.3636,44.4407,774075.0
2022-06-09 09:30:00,51.58,51.65,51.08,51.45,416064.0,44.2264,44.2864,43.7976,44.1149,416064.0
2022-06-09 10:00:00,51.46,51.48,50.95,51.21,220638.0,44.1235,44.1406,43.6862,43.9091,220638.0
2022-06-09 10:30:00,51.24,51.28,51.0,51.11,188083.0,43.9348,43.9691,43.7291,43.8234,188083.0
2022-06-09 11:00:00,51.1,51.19,50.95,51.08,172501.0,43.8148,43.892,43.6862,43.7976,172501.0
2022-06-09 11:30:00,51.08,51.21,51.02,51.15,165489.0,43.7976,43.9091,43.7462,43.8577,165489.0
2022-06-09 12:00:00,51.15,51.19,50.97,51.1,136675.0,43.8577,43.892,43.7033,43.8148,136675.0
2022-06-09 12:30:00,51.1,51.27,51.08,51.26,312343.0,43.8148,43.9606,43.7976,43.952,312343.0
2022-06-09 13:00:00,51.27,51.34,51.16,51.19,135277.0,43.9606,44.0206,43.8662,43.892,135277.0
2022-06-09 13:30:00,51.18,51.3,51.09,51.28,170413.0,43.8834,43.9863,43.8062,43.9691,170413.0
2022-06-09 14:00:00,51.28,51.31,51.14,51.27,165881.0,43.9691,43.9949,43.8491,43.9606,165881.0
2022-06-09 14:30:00,51.27,51.27,50.92,50.93,203129.0,43.9606,43.9606,43.6605,43.669,203129.0
2022-06-09 15:00:00,50.94,50.94,50.68,50.7,589273.0,43.6776,43.6776,43.4547,43.4718,589273.0
2022-06-09 15:30:00,50.68,50.69,50.33,50.33,915280.0,43.4547,43.4632,43.1546,43.1546,915280.0
2022-06-10 09:30:00,49.4,49.47,49.1,49.15,529870.0,42.3572,42.4172,42.0999,42.1428,529870.0
2022-06-10 10:00:00,49.15,49.16,48.74,48.79,447889.0,42.1428,42.1514,41.7913,41.8341,447889.0
2022-06-10 10:30:00,48.78,49.03,48.75,48.81,455492.0,41.8256,42.0399,41.7998,41.8513,455492.0
2022-06-10 11:00:00,48.8,48.81,48.5,48.61,320393.0,41.8427,41.8513,41.5855,41.6798,320393.0
2022-06-10 11:30:00,48.61,48.64,48.46,48.62,350493.0,41.6798,41.7055,41.5512,41.6884,350493.0
2022-06-10 12:00:00,48.62,48.87,48.61,48.69,338370.0,41.6884,41.9027,41.6798,41.7484,338370.0
2022-06-10 12:30:00,48.7,48.74,48.48,48.5,237689.0,41.757,41.7913,41.5683,41.5855,237689.0
2022-06-10 13:00:00,48.5,48.65,48.38,48.65,179440.0,41.5855,41.7141,41.4826,41.7141,179440.0
2022-06-10 13:30:00,48.65,48.81,48.51,48.59,540735.0,41.7141,41.8513,41.594,41.6626,540735.0
2022-06-10 14:00:00,48.59,48.86,48.5,48.7,270344.0,41.6626,41.8941,41.5855,41.757,270344.0
2022-06-10 14:30:00,48.7,48.93,48.64,48.9,241466.0,41.757,41.9542,41.7055,41.9284,241466.0
2022-06-10 15:00:00,48.89,49.05,48.73,48.97,469585.0,41.9199,42.0571,41.7827,41.9885,469585.0
2022-06-10 15:30:00,48.97,48.97,48.71,48.73,1898304.0,41.9885,41.9885,41.7655,41.7827,1898304.0
2022-06-13 09:30:00,47.96,48.16,47.73,47.91,657963.0,41.1225,41.2939,40.9252,41.0796,657963.0
2022-06-13 10:00:00,47.91,48.09,47.56,47.57,494966.0,41.0796,41.2339,40.7795,40.7881,494966.0
2022-06-13 10:30:00,47.55,47.66,47.4,47.44,368672.0,40.7709,40.8652,40.6423,40.6766,368672.0
2022-06-13 11:00:00,47.43,47.66,47.26,47.51,711324.0,40.668,40.8652,40.5223,40.7366,711324.0
2022-06-13 11:30:00,47.51,47.91,47.37,47.64,823824.0,40.7366,41.0796,40.6166,40.8481,823824.0
2022-06-13 12:00:00,47.64,47.8,47.6,47.66,421857.0,40.8481,40.9853,40.8138,40.8652,421857.0
2022-06-13 12:30:00,47.66,47.9,47.45,47.48,669224.0,40.8652,41.071,40.6852,40.7109,669224.0
2022-06-13 13:00:00,47.48,47.49,47.31,47.36,194019.0,40.7109,40.7195,40.5651,40.608,194019.0
2022-06-13 13:30:00,47.35,47.72,47.25,47.67,413594.0,40.5994,40.9167,40.5137,40.8738,413594.0
2022-06-13 14:00:00,47.66,47.66,47.34,47.47,238845.0,40.8652,40.8652,40.5908,40.7023,238845.0
2022-06-13 14:30:00,47.47,47.8,47.4,47.47,271593.0,40.7023,40.9853,40.6423,40.7023,271593.0
2022-06-13 15:00:00,47.46,47.55,47.14,47.14,892673.0,40.6937,40.7709,40.4194,40.4194,892673.0
2022-06-13 15:30:00,47.15,47.26,46.83,47.06,1588372.0,40.4279,40.5223,40.1536,40.3508,1588372.0
2022-06-14 09:30:00,47.26,47.8,46.85,47.7,944378.0,40.5223,40.9853,40.1707,40.8995,944378.0
2022-06-14 10:00:00,47.71,47.88,47.2,47.2,549361.0,40.9081,41.0539,40.4708,40.4708,549361.0
2022-06-14 10:30:00,47.19,47.4,47.03,47.3,503178.0,40.4622,40.6423,40.325,40.5566,503178.0
2022-06-14 11:00:00,47.29,47.4,46.78,46.87,439297.0,40.548,40.6423,40.1107,40.1879,439297.0
2022-06-14 11:30:00,46.88,46.98,46.71,46.79,518574.0,40.1964,40.2822,40.0507,40.1193,518574.0
2022-06-14 12:00:00,46.78,46.78,46.46,46.48,655922.0,40.1107,40.1107,39.8363,39.8535,655922.0
2022-06-14 12:30:00,46.48,46.52,46.27,46.36,605913.0,39.8535,39.8878,39.6734,39.7506,605913.0
2022-06-14 13:00:00,46.37,46.53,46.27,46.35,967075.0,39.7591,39.8963,39.6734,39.742,967075.0
2022-06-14 13:30:00,46.35,46.37,45.95,46.06,421442.0,39.742,39.7591,39.399,39.4933,421442.0
2022-06-14 14:00:00,46.06,46.26,46.06,46.16,280790.0,39.4933,39.6648,39.4933,39.5791,280790.0
2022-06-14 14:30:00,46.16,46.17,45.72,45.79,647396.0,39.5791,39.5877,39.2018,39.2618,647396.0
2022-06-14 15:00:00,45.79,45.89,45.69,45.87,610022.0,39.2618,39.3476,39.1761,39.3304,610022.0
2022-06-14 15:30:00,45.87,46.01,45.71,45.72,2846692.0,39.3304,39.4505,39.1932,39.2018,2846692.0
2022-06-15 09:30:00,46.34,46.68,46.21,46.6,524618.0,39.7334,40.0249,39.6219,39.9563,524618.0
2022-06-15 10:00:00,46.59,46.68,46.39,46.57,598667.0,39.9478,40.0249,39.7763,39.9306,598667.0
2022-06-15 10:30:00,46.58,46.59,46.18,46.25,498038.0,39.9392,39.9478,39.5962,39.6562,498038.0
2022-06-15 11:00:00,46.24,46.27,46.02,46.21,625762.0,39.6477,39.6734,39.459,39.6219,625762.0
2022-06-15 11:30:00,46.21,46.39,46.16,46.37,292212.0,39.6219,39.7763,39.5791,39.7591,292212.0
2022-06-15 12:00:00,46.37,46.5,46.31,46.5,488858.0,39.7591,39.8706,39.7077,39.8706,488858.0
2022-06-15 12:30:00,46.49,46.5,46.31,46.36,604914.0,39.862,39.8706,39.7077,39.7506,604914.0
2022-06-15 13:00:00,46.36,46.62,46.31,46.59,188954.0,39.7506,39.9735,39.7077,39.9478,188954.0
2022-06-15 13:30:00,46.59,46.74,46.52,46.67,257265.0,39.9478,40.0764,39.8878,40.0164,257265.0
2022-06-15 14:00:00,46.65,46.91,45.99,46.0,514811.0,39.9992,40.2222,39.4333,39.4419,514811.0
2022-06-15 14:30:00,45.99,46.7,45.7,46.19,1651923.0,39.4333,40.0421,39.1847,39.6048,1651923.0
2022-06-15 15:00:00,46.2,46.95,46.17,46.94,835489.0,39.6134,40.2564,39.5877,40.2479,835489.0
2022-06-15 15:30:00,46.93,47.08,46.34,46.35,2224027.0,40.2393,40.3679,39.7334,39.742,2224027.0
2022-06-16 09:30:00,45.66,45.68,44.79,44.93,637181.0,39.1504,39.1675,38.4044,38.5244,637181.0
2022-06-16 10:00:00,44.92,45.36,44.87,45.31,294791.0,38.5159,38.8931,38.473,38.8503,294791.0
2022-06-16 10:30:00,45.31,45.31,44.98,44.99,253267.0,38.8503,38.8503,38.5673,38.5759,253267.0
2022-06-16 11:00:00,44.98,45.38,44.98,45.29,236443.0,38.5673,38.9103,38.5673,38.8331,236443.0
2022-06-16 11:30:00,45.3,45.32,45.18,45.25,246927.0,38.8417,38.8588,38.7388,38.7988,246927.0
2022-06-16 12:00:00,45.25,45.34,45.1,45.32,252295.0,38.7988,38.876,38.6702,38.8588,252295.0
2022-06-16 12:30:00,45.32,45.56,45.25,45.51,283307.0,38.8588,39.0646,38.7988,39.0217,283307.0
2022-06-16 13:00:00,45.53,45.7,45.49,45.66,253478.0,39.0389,39.1847,39.0046,39.1504,253478.0
2022-06-16 13:30:00,45.65,45.69,45.31,45.33,339589.0,39.1418,39.1761,38.8503,38.8674,339589.0
2022-06-16 14:00:00,45.33,45.44,45.28,45.41,298836.0,38.8674,38.9617,38.8245,38.936,298836.0
2022-06-16 14:30:00,45.41,45.49,45.19,45.29,283449.0,38.936,39.0046,38.7474,38.8331,283449.0
2022-06-16 15:00:00,45.28,45.62,45.26,45.54,439205.0,38.8245,39.1161,38.8074,39.0475,439205.0
2022-06-16 15:30:00,45.54,45.55,45.22,45.44,1567677.0,39.0475,39.056,38.7731,38.9617,1567677.0
2022-06-17 09:30:00,45.42,46.19,45.36,46.0,1720630.0,38.9446,39.6048,38.8931,39.4419,1720630.0
2022-06-17 10:00:00,46.0,46.1,45.59,45.65,436048.0,39.4419,39.5276,39.0903,39.1418,436048.0
2022-06-17 10:30:00,45.64,45.66,45.28,45.51,335022.0,39.1332,39.1504,38.8245,39.0217,335022.0
2022-06-17 11:00:00,45.51,45.96,45.5,45.78,434362.0,39.0217,39.4076,39.0132,39.2533,434362.0
2022-06-17 11:30:00,45.82,45.91,45.62,45.66,384813.0,39.2876,39.3647,39.1161,39.1504,384813.0
2022-06-17 12:00:00,45.66,45.98,45.57,45.95,271858.0,39.1504,39.4247,39.0732,39.399,271858.0
2022-06-17 12:30:00,45.95,46.03,45.8,45.82,533283.0,39.399,39.4676,39.2704,39.2876,533283.0
2022-06-17 13:00:00,45.82,46.07,45.72,45.74,736215.0,39.2876,39.5019,39.2018,39.219,736215.0
2022-06-17 13:30:00,45.75,45.89,45.67,45.89,296227.0,39.2275,39.3476,39.1589,39.3476,296227.0
2022-06-17 14:00:00,45.89,46.18,45.87,45.97,329993.0,39.3476,39.5962,39.3304,39.4162,329993.0
2022-06-17 14:30:00,45.96,46.19,45.88,45.94,660578.0,39.4076,39.6048,39.339,39.3904,660578.0
2022-06-17 15:00:00,45.94,46.02,45.72,45.9,620759.0,39.3904,39.459,39.2018,39.3561,620759.0
2022-06-17 15:30:00,45.9,45.92,45.39,45.41,2501339.0,39.3561,39.3733,38.9189,38.936,2501339.0
2022-06-21 09:30:00,46.47,46.65,46.24,46.6,554120.0,39.8449,39.9992,39.6477,39.9563,554120.0
2022-06-21 10:00:00,46.6,46.72,46.36,46.38,381215.0,39.9563,40.0592,39.7506,39.7677,381215.0
2022-06-21 10:30:00,46.38,46.44,46.28,46.37,372067.0,39.7677,39.8192,39.682,39.7591,372067.0
2022-06-21 11:00:00,46.38,46.43,46.07,46.12,397774.0,39.7677,39.8106,39.5019,39.5448,397774.0
2022-06-21 11:30:00,46.12,46.15,45.98,45.99,288672.0,39.5448,39.5705,39.4247,39.4333,288672.0
2022-06-21 12:00:00,45.98,46.24,45.98,46.19,239040.0,39.4247,39.6477,39.4247,39.6048,239040.0
2022-06-21 12:30:00,46.19,46.23,46.09,46.21,183157.0,39.6048,39.6391,39.5191,39.6219,183157.0
2022-06-21 13:00:00,46.22,46.29,46.17,46.18,261394.0,39.6305,39.6905,39.5877,39.5962,261394.0
2022-06-21 13:30:00,46.18,46.28,46.1,46.15,200858.0,39.5962,39.682,39.5276,39.5705,200858.0
2022-06-21 14:00:00,46.14,46.4,46.12,46.34,328972.0,39.5619,39.7849,39.5448,39.7334,328972.0
2022-06-21 14:30:00,46.35,46.42,46.24,46.41,279888.0,39.742,39.802,39.6477,39.7934,279888.0
2022-06-21 15:00:00,46.41,46.5,46.4,46.5,333010.0,39.7934,39.8706,39.7849,39.8706,333010.0
2022-06-21 15:30:00,46.5,46.52,46.28,46.34,1038006.0,39.8706,39.8878,39.682,39.7334,1038006.0
2022-06-22 09:30:00,45.9,46.16,45.7,46.0,468010.0,39.3561,39.5791,39.1847,39.4419,468010.0
2022-06-22 10:00:00,46.01,46.45,46.0,46.41,319517.0,39.4505,39.8277,39.4419,39.7934,319517.0
2022-06-22 10:30:00,46.42,46.49,46.28,46.31,315063.0,39.802,39.862,39.682,39.7077,315063.0
2022-06-22 11:00:00,46.3,46.34,46.2,46.3,211124.0,39.6991,39.7334,39.6134,39.6991,211124.0
2022-06-22 11:30:00,46.31,46.4,46.12,46.15,190500.0,39.7077,39.7849,39.5448,39.5705,190500.0
2022-06-22 12:00:00,46.16,46.3,46.16,46.24,295611.0,39.5791,39.6991,39.5791,39.6477,295611.0
2022-06-22 12:30:00,46.24,46.32,46.22,46.29,166670.0,39.6477,39.7163,39.6305,39.6905,166670.0
2022-06-22 13:00:00,46.29,46.46,46.21,46.44,165209.0,39.6905,39.8363,39.6219,39.8192,165209.0
2022-06-22 13:30:00,46.43,46.52,46.37,46.47,143033.0,39.8106,39.8878,39.7591,39.8449,143033.0
2022-06-22 14:00:00,46.48,46.68,46.45,46.55,215437.0,39.8535,40.0249,39.8277,39.9135,215437.0
2022-06-22 14:30:00,46.55,46.6,46.47,46.59,217177.0,39.9135,39.9563,39.8449,39.9478,217177.0
2022-06-22 15:00:00,46.59,46.67,46.54,46.61,350116.0,39.9478,40.0164,39.9049,39.9649,350116.0
2022-06-22 15:30:00,46.61,46.67,46.49,46.5,938708.0,39.9649,40.0164,39.862,39.8706,938708.0
2022-06-23 09:30:00,46.28,46.56,46.18,46.47,512560.0,39.682,39.9221,39.5962,39.8449,512560.0
2022-06-23 10:00:00,46.45,46.48,45.94,45.96,327858.0,39.8277,39.8535,39.3904,39.4076,327858.0
2022-06-23 10:30:00,45.98,46.11,45.84,45.97,376211.0,39.4247,39.5362,39.3047,39.4162,376211.0
2022-06-23 11:00:00,45.98,45.99,45.74,45.77,202398.0,39.4247,39.4333,39.219,39.2447,202398.0
2022-06-23 11:30:00,45.77,45.79,45.34,45.34,242357.0,39.2447,39.2618,38.876,38.876,242357.0
2022-06-23 12:00:00,45.34,45.38,45.18,45.25,259849.0,38.876,38.9103,38.7388,38.7988,259849.0
2022-06-23 12:30:00,45.25,45.26,44.9,45.0,361159.0,38.7988,38.8074,38.4987,38.5845,361159.0
2022-06-23 13:00:00,45.0,45.21,44.96,45.09,252359.0,38.5845,38.7645,38.5502,38.6616,252359.0
2022-06-23 13:30:00,45.09,45.22,44.99,45.19,215746.0,38.6616,38.7731,38.5759,38.7474,215746.0
2022-06-23 14:00:00,45.18,45.21,45.06,45.2,257559.0,38.7388,38.7645,38.6359,38.7559,257559.0
2022-06-23 14:30:00,45.2,45.36,45.2,45.36,354589.0,38.7559,38.8931,38.7559,38.8931,354589.0
2022-06-23 15:00:00,45.36,45.49,45.28,45.45,391488.0,38.8931,39.0046,38.8245,38.9703,391488.0
2022-06-23 15:30:00,45.46,45.79,45.44,45.73,829179.0,38.9789,39.2618,38.9617,39.2104,829179.0
2022-06-24 09:30:00,45.97,46.52,45.88,46.5,491664.0,39.4162,39.8878,39.339,39.8706,491664.0
2022-06-24 10:00:00,46.5,47.13,46.5,47.11,424973.0,39.8706,40.4108,39.8706,40.3936,424973.0
2022-06-24 10:30:00,47.11,47.29,47.04,47.25,366844.0,40.3936,40.548,40.3336,40.5137,366844.0
2022-06-24 11:00:00,47.23,47.43,47.23,47.42,244288.0,40.4965,40.668,40.4965,40.6594,244288.0
2022-06-24 11:30:00,47.42,47.68,47.4,47.58,221849.0,40.6594,40.8824,40.6423,40.7966,221849.0
2022-06-24 12:00:00,47.58,47.64,47.41,47.43,228434.0,40.7966,40.8481,40.6509,40.668,228434.0
2022-06-24 12:30:00,47.44,47.62,47.4,47.59,184719.0,40.6766,40.8309,40.6423,40.8052,184719.0
2022-06-24 13:00:00,47.59,47.72,47.54,47.57,177603.0,40.8052,40.9167,40.7623,40.7881,177603.0
2022-06-24 13:30:00,47.59,47.61,47.5,47.52,174592.0,40.8052,40.8224,40.728,40.7452,174592.0
2022-06-24 14:00:00,47.52,47.58,47.39,47.41,182988.0,40.7452,40.7966,40.6337,40.6509,182988.0
2022-06-24 14:30:00,47.41,47.5,47.39,47.46,161656.0,40.6509,40.728,40.6337,40.6937,161656.0
2022-06-24 15:00:00,47.46,47.49,47.38,47.48,439420.0,40.6937,40.7195,40.6251,40.7109,439420.0
2022-06-24 15:30:00,47.48,47.6,47.41,47.52,1303772.0,40.7109,40.8138,40.6509,40.7452,1303772.0
2022-06-27 09:30:00,47.69,47.78,47.02,47.03,387819.0,40.8909,40.9681,40.3165,40.325,387819.0
2022-06-27 10:00:00,47.03,47.31,46.95,47.0,281845.0,40.325,40.5651,40.2564,40.2993,281845.0
2022-06-27 10:30:00,47.01,47.45,47.0,47.38,246105.0,40.3079,40.6852,40.2993,40.6251,246105.0
2022-06-27 11:00:00,47.38,47.59,47.26,47.5,238876.0,40.6251,40.8052,40.5223,40.728,238876.0
2022-06-27 11:30:00,47.51,47.59,47.44,47.54,194077.0,40.7366,40.8052,40.6766,40.7623,194077.0
2022-06-27 12:00:00,47.53,47.55,47.28,47.33,246821.0,40.7538,40.7709,40.5394,40.5823,246821.0
2022-06-27 12:30:00,47.32,47.34,47.17,47.26,181116.0,40.5737,40.5908,40.4451,40.5223,181116.0
2022-06-27 13:00:00,47.27,47.28,47.08,47.11,278778.0,40.5308,40.5394,40.3679,40.3936,278778.0
2022-06-27 13:30:00,47.11,47.15,46.99,47.12,335171.0,40.3936,40.4279,40.2907,40.4022,335171.0
2022-06-27 14:00:00,47.13,47.25,47.07,47.12,265816.0,40.4108,40.5137,40.3593,40.4022,265816.0
2022-06-27 14:30:00,47.11,47.2,47.08,47.1,234315.0,40.3936,40.4708,40.3679,40.3851,234315.0
2022-06-27 15:00:00,47.09,47.27,46.98,47.24,361273.0,40.3765,40.5308,40.2822,40.5051,361273.0
2022-06-27 15:30:00,47.23,47.27,47.04,47.27,760357.0,40.4965,40.5308,40.3336,40.5308,760357.0
2022-06-28 09:30:00,47.72,48.17,47.72,48.15,538233.0,40.9167,41.3025,40.9167,41.2854,538233.0
2022-06-28 10:00:00,48.15,48.2,47.77,47.89,427945.0,41.2854,41.3282,40.9595,41.0624,427945.0
2022-06-28 10:30:00,47.89,47.9,47.6,47.75,262571.0,41.0624,41.071,40.8138,40.9424,262571.0
2022-06-28 11:00:00,47.74,47.83,47.23,47.25,283560.0,40.9338,41.011,40.4965,40.5137,283560.0
2022-06-28 11:30:00,47.25,47.33,47.15,47.21,256990.0,40.5137,40.5823,40.4279,40.4794,256990.0
2022-06-28 12:00:00,47.21,47.42,47.2,47.41,207453.0,40.4794,40.6594,40.4708,40.6509,207453.0
2022-06-28 12:30:00,47.41,47.41,47.21,47.26,182354.0,40.6509,40.6509,40.4794,40.5223,182354.0
2022-06-28 13:00:00,47.26,47.28,47.05,47.16,240501.0,40.5223,40.5394,40.3422,40.4365,240501.0
2022-06-28 13:30:00,47.16,47.2,47.07,47.13,180883.0,40.4365,40.4708,40.3593,40.4108,180883.0
2022-06-28 14:00:00,47.12,47.16,46.79,46.88,293762.0,40.4022,40.4365,40.1193,40.1964,293762.0
2022-06-28 14:30:00,46.88,46.88,46.69,46.78,252586.0,40.1964,40.1964,40.0335,40.1107,252586.0
2022-06-28 15:00:00,46.77,46.95,46.7,46.89,381511.0,40.1021,40.2564,40.0421,40.205,381511.0
2022-06-28 15:30:00,46.88,46.96,46.8,46.9,886132.0,40.1964,40.265,40.1278,40.2136,886132.0
2022-06-29 09:30:00,46.51,46.83,46.2,46.56,505074.0,40.2769,40.554,40.0085,40.3202,505074.0
2022-06-29 10:00:00,46.55,46.61,46.26,46.44,258869.0,40.3116,40.3635,40.0604,40.2163,258869.0
2022-06-29 10:30:00,46.44,46.61,46.28,46.32,233217.0,40.2163,40.3635,40.0778,40.1124,233217.0
2022-06-29 11:00:00,46.32,46.38,46.15,46.18,192275.0,40.1124,40.1644,39.9652,39.9912,192275.0
2022-06-29 11:30:00,46.19,46.29,46.1,46.16,179294.0,39.9998,40.0864,39.9219,39.9738,179294.0
2022-06-29 12:00:00,46.17,46.2,45.89,45.94,185593.0,39.9825,40.0085,39.74,39.7833,185593.0
2022-06-29 12:30:00,45.94,46.08,45.89,46.0,171284.0,39.7833,39.9046,39.74,39.8353,171284.0
2022-06-29 13:00:00,45.99,46.14,45.91,46.0,208961.0,39.8266,39.9565,39.7573,39.8353,208961.0
2022-06-29 13:30:00,46.0,46.2,45.96,46.19,181656.0,39.8353,40.0085,39.8006,39.9998,181656.0
2022-06-29 14:00:00,46.18,46.29,46.13,46.24,196855.0,39.9912,40.0864,39.9479,40.0431,196855.0
2022-06-29 14:30:00,46.23,46.26,46.07,46.17,162276.0,40.0345,40.0604,39.8959,39.9825,162276.0
2022-06-29 15:00:00,46.16,46.22,46.1,46.2,273705.0,39.9738,40.0258,39.9219,40.0085,273705.0
2022-06-29 15:30:00,46.19,46.2,46.0,46.11,839774.0,39.9998,40.0085,39.8353,39.9305,839774.0
2022-06-30 09:30:00,45.27,45.33,44.82,44.95,353099.0,39.2031,39.2551,38.8134,38.926,353099.0
2022-06-30 10:00:00,44.96,45.54,44.93,45.44,309955.0,38.9347,39.4369,38.9087,39.3503,309955.0
2022-06-30 10:30:00,45.43,45.74,45.38,45.7,335063.0,39.3417,39.6101,39.2984,39.5755,335063.0
2022-06-30 11:00:00,45.7,45.94,45.57,45.84,178751.0,39.5755,39.7833,39.4629,39.6967,178751.0
2022-06-30 11:30:00,45.84,46.09,45.83,46.03,149401.0,39.6967,39.9132,39.6881,39.8613,149401.0
2022-06-30 12:00:00,46.03,46.32,45.97,46.32,172444.0,39.8613,40.1124,39.8093,40.1124,172444.0
2022-06-30 12:30:00,46.31,46.43,46.17,46.24,163303.0,40.1037,40.2077,39.9825,40.0431,163303.0
2022-06-30 13:00:00,46.25,46.3,46.0,46.07,162540.0,40.0518,40.0951,39.8353,39.8959,162540.0
2022-06-30 13:30:00,46.07,46.28,46.03,46.19,191570.0,39.8959,40.0778,39.8613,39.9998,191570.0
2022-06-30 14:00:00,46.19,46.28,46.04,46.21,242622.0,39.9998,40.0778,39.8699,40.0171,242622.0
2022-06-30 14:30:00,46.21,46.21,45.9,45.94,219156.0,40.0171,40.0171,39.7487,39.7833,219156.0
2022-06-30 15:00:00,45.94,45.99,45.7,45.98,258166.0,39.7833,39.8266,39.5755,39.818,258166.0
2022-06-30 15:30:00,45.98,46.1,45.82,46.05,911794.0,39.818,39.9219,39.6794,39.8786,911794.0
2022-07-01 09:30:00,45.86,46.62,45.77,46.36,406774.0,39.714,40.3722,39.6361,40.147,406774.0
2022-07-01 10:00:00,46.35,46.49,45.54,45.6,275167.0,40.1384,40.2596,39.4369,39.4889,275167.0
2022-07-01 10:30:00,45.59,45.87,45.38,45.79,282469.0,39.4802,39.7227,39.2984,39.6534,282469.0
2022-07-01 11:00:00,45.78,46.06,45.74,45.92,230197.0,39.6448,39.8872,39.6101,39.766,230197.0
2022-07-01 11:30:00,45.93,46.06,45.83,45.89,304087.0,39.7747,39.8872,39.6881,39.74,304087.0
2022-07-01 12:00:00,45.9,46.21,45.85,46.18,173967.0,39.7487,40.0171,39.7054,39.9912,173967.0
2022-07-01 12:30:00,46.18,46.21,45.97,46.02,170821.0,39.9912,40.0171,39.8093,39.8526,170821.0
2022-07-01 13:00:00,46.03,46.16,46.03,46.16,157063.0,39.8613,39.9738,39.8613,39.9738,157063.0
2022-07-01 13:30:00,46.16,46.31,46.08,46.28,211340.0,39.9738,40.1037,39.9046,40.0778,211340.0
2022-07-01 14:00:00,46.29,46.43,46.16,46.32,183356.0,40.0864,40.2077,39.9738,40.1124,183356.0
2022-07-01 14:30:00,46.33,46.41,46.3,46.37,195621.0,40.1211,40.1903,40.0951,40.1557,195621.0
2022-07-01 15:00:00,46.37,46.55,46.26,46.54,209920.0,40.1557,40.3116,40.0604,40.3029,209920.0
2022-07-01 15:30:00,46.54,46.74,46.51,46.6,722652.0,40.3029,40.4761,40.2769,40.3549,722652.0
2022-07-05 09:30:00,45.65,45.73,45.2,45.34,362762.0,39.5322,39.6015,39.1425,39.2637,362762.0
2022-07-05 10:00:00,45.33,45.63,45.24,45.56,260277.0,39.2551,39.5149,39.1771,39.4542,260277.0
2022-07-05 10:30:00,45.58,45.81,45.47,45.62,249725.0,39.4716,39.6707,39.3763,39.5062,249725.0
2022-07-05 11:00:00,45.62,45.75,45.51,45.57,177851.0,39.5062,39.6188,39.4109,39.4629,177851.0
2022-07-05 11:30:00,45.56,45.66,45.45,45.59,206878.0,39.4542,39.5408,39.359,39.4802,206878.0
2022-07-05 12:00:00,45.59,45.84,45.58,45.8,196524.0,39.4802,39.6967,39.4716,39.6621,196524.0
2022-07-05 12:30:00,45.8,45.86,45.68,45.75,131318.0,39.6621,39.714,39.5582,39.6188,131318.0
2022-07-05 13:00:00,45.75,45.91,45.66,45.84,171178.0,39.6188,39.7573,39.5408,39.6967,171178.0
2022-07-05 13:30:00,45.84,46.02,45.81,45.89,207040.0,39.6967,39.8526,39.6707,39.74,207040.0
2022-07-05 14:00:00,45.89,46.08,45.88,46.07,152166.0,39.74,39.9046,39.7314,39.8959,152166.0
2022-07-05 14:30:00,46.08,46.23,46.07,46.15,131751.0,39.9046,40.0345,39.8959,39.9652,131751.0
2022-07-05 15:00:00,46.15,46.37,46.07,46.34,277132.0,39.9652,40.1557,39.8959,40.1297,277132.0
2022-07-05 15:30:00,46.34,46.48,46.19,46.47,673503.0,40.1297,40.251,39.9998,40.2423,673503.0
2022-07-06 09:30:00,46.2,46.56,45.96,45.97,446620.0,40.0085,40.3202,39.8006,39.8093,446620.0
2022-07-06 10:00:00,45.97,46.32,45.92,46.3,353004.0,39.8093,40.1124,39.766,40.0951,353004.0
2022-07-06 10:30:00,46.31,46.31,45.98,46.09,255420.0,40.1037,40.1037,39.818,39.9132,255420.0
2022-07-06 11:00:00,46.09,46.09,45.89,46.03,279948.0,39.9132,39.9132,39.74,39.8613,279948.0
2022-07-06 11:30:00,46.03,46.14,45.91,46.14,192334.0,39.8613,39.9565,39.7573,39.9565,192334.0
2022-07-06 12:00:00,46.14,46.15,45.88,45.97,184935.0,39.9565,39.9652,39.7314,39.8093,184935.0
2022-07-06 12:30:00,45.97,46.03,45.92,45.96,111998.0,39.8093,39.8613,39.766,39.8006,111998.0
2022-07-06 13:00:00,45.97,46.15,45.96,46.06,142436.0,39.8093,39.9652,39.8006,39.8872,142436.0
2022-07-06 13:30:00,46.06,46.21,46.01,46.2,138949.0,39.8872,40.0171,39.8439,40.0085,138949.0
2022-07-06 14:00:00,46.19,46.36,46.03,46.36,416151.0,39.9998,40.147,39.8613,40.147,416151.0
2022-07-06 14:30:00,46.36,46.68,46.33,46.56,332423.0,40.147,40.4242,40.1211,40.3202,332423.0
2022-07-06 15:00:00,46.56,46.77,46.44,46.76,261618.0,40.3202,40.5021,40.2163,40.4934,261618.0
2022-07-06 15:30:00,46.75,46.87,46.46,46.51,1004815.0,40.4848,40.5887,40.2336,40.2769,1004815.0
2022-07-07 09:30:00,46.89,47.24,46.86,47.01,500504.0,40.606,40.9091,40.58,40.7099,500504.0
2022-07-07 10:00:00,46.99,46.99,46.67,46.87,165327.0,40.6926,40.6926,40.4155,40.5887,165327.0
2022-07-07 10:30:00,46.87,47.12,46.84,46.98,145513.0,40.5887,40.8052,40.5627,40.6839,145513.0
2022-07-07 11:00:00,46.98,47.08,46.96,46.98,106479.0,40.6839,40.7705,40.6666,40.6839,106479.0
2022-07-07 11:30:00,46.98,47.0,46.88,46.89,108139.0,40.6839,40.7013,40.5973,40.606,108139.0
2022-07-07 12:00:00,46.88,46.99,46.84,46.84,95881.0,40.5973,40.6926,40.5627,40.5627,95881.0
2022-07-07 12:30:00,46.83,46.88,46.79,46.87,111585.0,40.554,40.5973,40.5194,40.5887,111585.0
2022-07-07 13:00:00,46.87,46.87,46.68,46.69,134995.0,40.5887,40.5887,40.4242,40.4328,134995.0
2022-07-07 13:30:00,46.68,46.83,46.66,46.77,148908.0,40.4242,40.554,40.4068,40.5021,148908.0
2022-07-07 14:00:00,46.77,46.88,46.75,46.86,97141.0,40.5021,40.5973,40.4848,40.58,97141.0
2022-07-07 14:30:00,46.85,46.85,46.75,46.83,106335.0,40.5714,40.5714,40.4848,40.554,106335.0
2022-07-07 15:00:00,46.83,46.92,46.82,46.84,215516.0,40.554,40.632,40.5454,40.5627,215516.0
2022-07-07 15:30:00,46.83,46.88,46.7,46.75,473380.0,40.554,40.5973,40.4415,40.4848,473380.0
2022-07-08 09:30:00,46.96,47.1,46.51,46.55,273199.0,40.6666,40.7879,40.2769,40.3116,273199.0
2022-07-08 10:00:00,46.55,46.75,46.34,46.73,183082.0,40.3116,40.4848,40.1297,40.4674,183082.0
2022-07-08 10:30:00,46.73,46.93,46.72,46.8,197067.0,40.4674,40.6406,40.4588,40.5281,197067.0
2022-07-08 11:00:00,46.8,46.99,46.75,46.91,194348.0,40.5281,40.6926,40.4848,40.6233,194348.0
2022-07-08 11:30:00,46.91,46.92,46.66,46.78,158904.0,40.6233,40.632,40.4068,40.5107,158904.0
2022-07-08 12:00:00,46.78,46.78,46.54,46.56,139489.0,40.5107,40.5107,40.3029,40.3202,139489.0
2022-07-08 12:30:00,46.56,46.59,46.42,46.43,125775.0,40.3202,40.3462,40.199,40.2077,125775.0
2022-07-08 13:00:00,46.44,46.48,46.37,46.48,95045.0,40.2163,40.251,40.1557,40.251,95045.0
2022-07-08 13:30:00,46.48,46.55,46.44,46.47,99599.0,40.251,40.3116,40.2163,40.2423,99599.0
2022-07-08 14:00:00,46.47,46.69,46.43,46.69,170785.0,40.2423,40.4328,40.2077,40.4328,170785.0
2022-07-08 14:30:00,46.68,46.77,46.61,46.72,184810.0,40.4242,40.5021,40.3635,40.4588,184810.0
2022-07-08 15:00:00,46.72,46.81,46.67,46.69,248874.0,40.4588,40.5367,40.4155,40.4328,248874.0
2022-07-08 15:30:00,46.68,46.7,46.49,46.53,563600.0,40.4242,40.4415,40.2596,40.2943,563600.0
2022-07-11 09:30:00,46.08,46.43,45.96,46.39,339338.0,39.9046,40.2077,39.8006,40.173,339338.0
2022-07-11 10:00:00,46.39,46.5,46.16,46.23,175672.0,40.173,40.2683,39.9738,40.0345,175672.0
2022-07-11 10:30:00,46.22,46.24,46.07,46.08,154266.0,40.0258,40.0431,39.8959,39.9046,154266.0
2022-07-11 11:00:00,46.07,46.22,46.06,46.21,130249.0,39.8959,40.0258,39.8872,40.0171,130249.0
2022-07-11 11:30:00,46.21,46.25,46.09,46.18,136798.0,40.0171,40.0518,39.9132,39.9912,136798.0
2022-07-11 12:00:00,46.17,46.2,46.11,46.18,97104.0,39.9825,40.0085,39.9305,39.9912,97104.0
2022-07-11 12:30:00,46.18,46.29,46.17,46.27,137373.0,39.9912,40.0864,39.9825,40.0691,137373.0
2022-07-11 13:00:00,46.27,46.38,46.25,46.37,122454.0,40.0691,40.1644,40.0518,40.1557,122454.0
2022-07-11 13:30:00,46.37,46.4,46.25,46.34,184309.0,40.1557,40.1817,40.0518,40.1297,184309.0
2022-07-11 14:00:00,46.35,46.35,46.23,46.3,290655.0,40.1384,40.1384,40.0345,40.0951,290655.0
2022-07-11 14:30:00,46.29,46.37,46.25,46.25,219136.0,40.0864,40.1557,40.0518,40.0518,219136.0
2022-07-11 15:00:00,46.26,46.27,46.17,46.25,341443.0,40.0604,40.0691,39.9825,40.0518,341443.0
2022-07-11 15:30:00,46.24,46.4,46.23,46.36,888557.0,40.0431,40.1817,40.0345,40.147,888557.0
2022-07-12 09:30:00,45.87,46.47,45.76,46.41,500976.0,39.7227,40.2423,39.6274,40.1903,500976.0
2022-07-12 10:00:00,46.41,46.57,46.23,46.46,301157.0,40.1903,40.3289,40.0345,40.2336,301157.0
2022-07-12 10:30:00,46.47,46.64,46.45,46.54,212029.0,40.2423,40.3895,40.225,40.3029,212029.0
2022-07-12 11:00:00,46.55,46.83,46.45,46.78,192320.0,40.3116,40.554,40.225,40.5107,192320.0
2022-07-12 11:30:00,46.8,46.82,46.7,46.74,109890.0,40.5281,40.5454,40.4415,40.4761,109890.0
2022-07-12 12:00:00,46.75,46.83,46.67,46.72,141027.0,40.4848,40.554,40.4155,40.4588,141027.0
2022-07-12 12:30:00,46.72,46.83,46.68,46.73,94765.0,40.4588,40.554,40.4242,40.4674,94765.0
2022-07-12 13:00:00,46.73,46.77,46.5,46.54,189921.0,40.4674,40.5021,40.2683,40.3029,189921.0
2022-07-12 13:30:00,46.54,46.67,46.53,46.61,152821.0,40.3029,40.4155,40.2943,40.3635,152821.0
2022-07-12 14:00:00,46.62,46.63,46.52,46.56,104500.0,40.3722,40.3809,40.2856,40.3202,104500.0
2022-07-12 14:30:00,46.55,46.59,46.4,46.41,140627.0,40.3116,40.3462,40.1817,40.1903,140627.0
2022-07-12 15:00:00,46.41,46.41,46.17,46.2,233178.0,40.1903,40.1903,39.9825,40.0085,233178.0
2022-07-12 15:30:00,46.2,46.24,46.04,46.2,629393.0,40.0085,40.0431,39.8699,40.0085,629393.0
2022-07-13 09:30:00,45.77,45.83,45.04,45.08,571155.0,39.6361,39.6881,39.0039,39.0386,571155.0
2022-07-13 10:00:00,45.08,45.12,44.63,44.84,396215.0,39.0386,39.0732,38.6489,38.8307,396215.0
2022-07-13 10:30:00,44.84,45.05,44.82,44.99,327920.0,38.8307,39.0126,38.8134,38.9606,327920.0
2022-07-13 11:00:00,45.0,45.06,44.87,44.91,214613.0,38.9693,39.0213,38.8567,38.8914,214613.0
2022-07-13 11:30:00,44.91,44.98,44.72,44.94,175348.0,38.8914,38.952,38.7268,38.9173,175348.0
2022-07-13 12:00:00,44.95,45.15,44.86,45.13,141380.0,38.926,39.0992,38.8481,39.0819,141380.0
2022-07-13 12:30:00,45.13,45.28,45.1,45.24,197988.0,39.0819,39.2118,39.0559,39.1771,197988.0
2022-07-13 13:00:00,45.23,45.39,45.16,45.31,178610.0,39.1685,39.307,39.1079,39.2378,178610.0
2022-07-13 13:30:00,45.3,45.37,45.22,45.36,128005.0,39.2291,39.2897,39.1598,39.2811,128005.0
2022-07-13 14:00:00,45.35,45.35,45.03,45.18,263635.0,39.2724,39.2724,38.9953,39.1252,263635.0
2022-07-13 14:30:00,45.19,45.43,45.17,45.42,222052.0,39.1338,39.3417,39.1165,39.333,222052.0
2022-07-13 15:00:00,45.42,45.5,45.32,45.41,231129.0,39.333,39.4023,39.2464,39.3244,231129.0
2022-07-13 15:30:00,45.41,45.45,45.28,45.31,818031.0,39.3244,39.359,39.2118,39.2378,818031.0
2022-07-14 09:30:00,44.23,44.38,43.88,44.25,466747.0,38.3025,38.4324,37.9994,38.3198,466747.0
2022-07-14 10:00:00,44.24,44.36,44.0,44.34,394020.0,38.3111,38.4151,38.1033,38.3977,394020.0
2022-07-14 10:30:00,44.34,44.46,43.97,44.08,385245.0,38.3977,38.5017,38.0773,38.1726,385245.0
2022-07-14 11:00:00,44.08,44.29,44.03,44.22,261317.0,38.1726,38.3544,38.1293,38.2938,261317.0
2022-07-14 11:30:00,44.22,44.36,44.05,44.32,566083.0,38.2938,38.4151,38.1466,38.3804,566083.0
2022-07-14 12:00:00,44.32,44.35,44.02,44.05,401440.0,38.3804,38.4064,38.1206,38.1466,401440.0
2022-07-14 12:30:00,44.04,44.12,43.76,43.84,473599.0,38.138,38.2072,37.8955,37.9648,473599.0
2022-07-14 13:00:00,43.83,44.06,43.74,44.04,229509.0,37.9561,38.1553,37.8782,38.138,229509.0
2022-07-14 13:30:00,44.03,44.04,43.87,44.01,346049.0,38.1293,38.138,37.9907,38.112,346049.0
2022-07-14 14:00:00,44.0,44.24,43.95,44.24,297818.0,38.1033,38.3111,38.06,38.3111,297818.0
2022-07-14 14:30:00,44.24,44.33,44.15,44.26,262675.0,38.3111,38.3891,38.2332,38.3285,262675.0
2022-07-14 15:00:00,44.26,44.34,44.18,44.34,282228.0,38.3285,38.3977,38.2592,38.3977,282228.0
2022-07-14 15:30:00,44.34,44.36,44.15,44.2,1091804.0,38.3977,38.4151,38.2332,38.2765,1091804.0
2022-07-15 09:30:00,45.5,45.76,44.93,45.5,1173155.0,39.4023,39.6274,38.9087,39.4023,1173155.0
2022-07-15 10:00:00,45.56,46.48,45.54,46.41,1041140.0,39.4542,40.251,39.4369,40.1903,1041140.0
2022-07-15 10:30:00,46.41,46.65,46.22,46.42,390327.0,40.1903,40.3982,40.0258,40.199,390327.0
2022-07-15 11:00:00,46.42,46.59,46.4,46.51,463434.0,40.199,40.3462,40.1817,40.2769,463434.0
2022-07-15 11:30:00,46.51,46.62,46.4,46.52,200126.0,40.2769,40.3722,40.1817,40.2856,200126.0
2022-07-15 12:00:00,46.53,46.66,46.42,46.52,231857.0,40.2943,40.4068,40.199,40.2856,231857.0
2022-07-15 12:30:00,46.53,46.56,46.4,46.53,211650.0,40.2943,40.3202,40.1817,40.2943,211650.0
2022-07-15 13:00:00,46.53,46.75,46.46,46.74,177019.0,40.2943,40.4848,40.2336,40.4761,177019.0
2022-07-15 13:30:00,46.75,46.76,46.55,46.63,227998.0,40.4848,40.4934,40.3116,40.3809,227998.0
2022-07-15 14:00:00,46.62,46.78,46.57,46.69,245646.0,40.3722,40.5107,40.3289,40.4328,245646.0
2022-07-15 14:30:00,46.69,47.01,46.65,46.8,385846.0,40.4328,40.7099,40.3982,40.5281,385846.0
2022-07-15 15:00:00,46.8,46.8,46.5,46.54,379569.0,40.5281,40.5281,40.2683,40.3029,379569.0
2022-07-15 15:30:00,46.55,46.59,46.36,46.56,949292.0,40.3116,40.3462,40.147,40.3202,949292.0
2022-07-18 09:30:00,47.02,47.59,46.72,46.87,860247.0,40.7186,41.2122,40.4588,40.5887,860247.0
2022-07-18 10:00:00,46.88,46.9,46.56,46.87,474948.0,40.5973,40.6147,40.3202,40.5887,474948.0
2022-07-18 10:30:00,46.87,46.99,46.78,46.93,365381.0,40.5887,40.6926,40.5107,40.6406,365381.0
2022-07-18 11:00:00,46.94,46.95,46.59,46.64,180399.0,40.6493,40.658,40.3462,40.3895,180399.0
2022-07-18 11:30:00,46.64,46.79,46.57,46.76,161078.0,40.3895,40.5194,40.3289,40.4934,161078.0
2022-07-18 12:00:00,46.76,46.97,46.73,46.96,299217.0,40.4934,40.6753,40.4674,40.6666,299217.0
2022-07-18 12:30:00,46.96,47.04,46.79,46.8,256033.0,40.6666,40.7359,40.5194,40.5281,256033.0
2022-07-18 13:00:00,46.81,46.91,46.76,46.89,241294.0,40.5367,40.6233,40.4934,40.606,241294.0
2022-07-18 13:30:00,46.9,47.01,46.85,46.87,252823.0,40.6147,40.7099,40.5714,40.5887,252823.0
2022-07-18 14:00:00,46.86,46.97,46.75,46.75,234588.0,40.58,40.6753,40.4848,40.4848,234588.0
2022-07-18 14:30:00,46.75,46.83,46.71,46.77,227080.0,40.4848,40.554,40.4501,40.5021,227080.0
2022-07-18 15:00:00,46.77,46.97,46.76,46.8,294755.0,40.5021,40.6753,40.4934,40.5281,294755.0
2022-07-18 15:30:00,46.8,46.8,46.51,46.66,956513.0,40.5281,40.5281,40.2769,40.4068,956513.0
2022-07-19 09:30:00,47.31,47.48,47.07,47.2,550688.0,40.9697,41.1169,40.7619,40.8745,550688.0
2022-07-19 10:00:00,47.2,47.58,47.15,47.54,304568.0,40.8745,41.2035,40.8312,41.1689,304568.0
2022-07-19 10:30:00,47.54,47.54,47.03,47.1,336697.0,41.1689,41.1689,40.7272,40.7879,336697.0
2022-07-19 11:00:00,47.11,47.19,46.95,47.04,432406.0,40.7965,40.8658,40.658,40.7359,432406.0
2022-07-19 11:30:00,47.05,47.13,46.98,47.11,205207.0,40.7446,40.8138,40.6839,40.7965,205207.0
2022-07-19 12:00:00,47.09,47.13,46.99,47.1,159944.0,40.7792,40.8138,40.6926,40.7879,159944.0
2022-07-19 12:30:00,47.09,47.23,47.09,47.18,174297.0,40.7792,40.9004,40.7792,40.8571,174297.0
2022-07-19 13:00:00,47.18,47.2,47.06,47.18,202388.0,40.8571,40.8745,40.7532,40.8571,202388.0
2022-07-19 13:30:00,47.18,47.46,47.17,47.46,191161.0,40.8571,41.0996,40.8485,41.0996,191161.0
2022-07-19 14:00:00,47.45,47.63,47.45,47.53,260578.0,41.091,41.2468,41.091,41.1602,260578.0
2022-07-19 14:30:00,47.53,47.59,47.45,47.53,190992.0,41.1602,41.2122,41.091,41.1602,190992.0
2022-07-19 15:00:00,47.53,47.61,47.47,47.59,222861.0,41.1602,41.2295,41.1083,41.2122,222861.0
2022-07-19 15:30:00,47.59,47.71,47.38,47.44,904730.0,41.2122,41.3161,41.0303,41.0823,904730.0
2022-07-20 09:30:00,47.09,47.31,46.84,47.12,461721.0,40.7792,40.9697,40.5627,40.8052,461721.0
2022-07-20 10:00:00,47.11,47.21,46.97,47.07,267626.0,40.7965,40.8831,40.6753,40.7619,267626.0
2022-07-20 10:30:00,47.08,47.29,47.06,47.19,338974.0,40.7705,40.9524,40.7532,40.8658,338974.0
2022-07-20 11:00:00,47.2,47.2,46.93,46.99,299899.0,40.8745,40.8745,40.6406,40.6926,299899.0
2022-07-20 11:30:00,46.98,47.1,46.85,47.07,180281.0,40.6839,40.7879,40.5714,40.7619,180281.0
2022-07-20 12:00:00,47.08,47.12,46.95,46.95,193478.0,40.7705,40.8052,40.658,40.658,193478.0
2022-07-20 12:30:00,46.96,46.97,46.67,46.79,220725.0,40.6666,40.6753,40.4155,40.5194,220725.0
2022-07-20 13:00:00,46.79,46.88,46.51,46.88,290763.0,40.5194,40.5973,40.2769,40.5973,290763.0
2022-07-20 13:30:00,46.88,46.94,46.63,46.66,325173.0,40.5973,40.6493,40.3809,40.4068,325173.0
2022-07-20 14:00:00,46.66,46.94,46.66,46.93,324025.0,40.4068,40.6493,40.4068,40.6406,324025.0
2022-07-20 14:30:00,46.92,46.96,46.75,46.9,328159.0,40.632,40.6666,40.4848,40.6147,328159.0
2022-07-20 15:00:00,46.9,46.98,46.87,46.95,263551.0,40.6147,40.6839,40.5887,40.658,263551.0
2022-07-20 15:30:00,46.95,47.07,46.87,47.06,1104358.0,40.658,40.7619,40.5887,40.7532,1104358.0
2022-07-21 09:30:00,46.97,47.33,46.9,47.24,410175.0,40.6753,40.987,40.6147,40.9091,410175.0
2022-07-21 10:00:00,47.24,47.26,46.75,46.8,489919.0,40.9091,40.9264,40.4848,40.5281,489919.0
2022-07-21 10:30:00,46.8,47.39,46.8,47.34,544990.0,40.5281,41.039,40.5281,40.9957,544990.0
2022-07-21 11:00:00,47.34,47.4,47.22,47.32,311872.0,40.9957,41.0477,40.8918,40.9784,311872.0
2022-07-21 11:30:00,47.32,47.56,47.29,47.39,327624.0,40.9784,41.1862,40.9524,41.039,327624.0
2022-07-21 12:00:00,47.38,47.55,47.35,47.51,210932.0,41.0303,41.1776,41.0044,41.1429,210932.0
2022-07-21 12:30:00,47.51,47.62,47.49,47.58,188049.0,41.1429,41.2382,41.1256,41.2035,188049.0
2022-07-21 13:00:00,47.58,47.64,47.41,47.43,169678.0,41.2035,41.2555,41.0563,41.0736,169678.0
2022-07-21 13:30:00,47.44,47.45,47.27,47.34,214467.0,41.0823,41.091,40.9351,40.9957,214467.0
2022-07-21 14:00:00,47.36,47.37,47.21,47.34,591892.0,41.013,41.0217,40.8831,40.9957,591892.0
2022-07-21 14:30:00,47.34,47.41,47.23,47.3,294099.0,40.9957,41.0563,40.9004,40.9611,294099.0
2022-07-21 15:00:00,47.3,47.5,47.3,47.5,394949.0,40.9611,41.1343,40.9611,41.1343,394949.0
2022-07-21 15:30:00,47.5,47.67,47.46,47.61,1017992.0,41.1343,41.2815,41.0996,41.2295,1017992.0
2022-07-22 09:30:00,47.47,47.87,47.39,47.4,448885.0,41.1083,41.4547,41.039,41.0477,448885.0
2022-07-22 10:00:00,47.4,47.77,47.3,47.69,345209.0,41.0477,41.3681,40.9611,41.2988,345209.0
2022-07-22 10:30:00,47.7,47.91,47.65,47.87,205025.0,41.3075,41.4893,41.2642,41.4547,205025.0
2022-07-22 11:00:00,47.87,47.94,47.81,47.82,174784.0,41.4547,41.5153,41.4027,41.4114,174784.0
2022-07-22 11:30:00,47.82,47.85,47.58,47.72,222345.0,41.4114,41.4374,41.2035,41.3248,222345.0
2022-07-22 12:00:00,47.73,47.78,47.64,47.71,241914.0,41.3334,41.3767,41.2555,41.3161,241914.0
2022-07-22 12:30:00,47.71,47.79,47.68,47.72,152241.0,41.3161,41.3854,41.2901,41.3248,152241.0
2022-07-22 13:00:00,47.71,47.71,47.52,47.59,286471.0,41.3161,41.3161,41.1516,41.2122,286471.0
2022-07-22 13:30:00,47.59,47.64,47.47,47.62,210142.0,41.2122,41.2555,41.1083,41.2382,210142.0
2022-07-22 14:00:00,47.63,47.64,47.45,47.57,179221.0,41.2468,41.2555,41.091,41.1949,179221.0
2022-07-22 14:30:00,47.56,47.64,47.51,47.58,281295.0,41.1862,41.2555,41.1429,41.2035,281295.0
2022-07-22 15:00:00,47.58,47.69,47.54,47.61,300526.0,41.2035,41.2988,41.1689,41.2295,300526.0
2022-07-22 15:30:00,47.62,47.74,47.51,47.74,661064.0,41.2382,41.3421,41.1429,41.3421,661064.0
2022-07-25 09:30:00,48.25,48.35,47.66,48.15,256281.0,41.7837,41.8703,41.2728,41.6971,256281.0
2022-07-25 10:00:00,48.15,48.24,48.05,48.16,292816.0,41.6971,41.7751,41.6105,41.7058,292816.0
2022-07-25 10:30:00,48.16,48.44,48.04,48.39,281774.0,41.7058,41.9483,41.6019,41.905,281774.0
2022-07-25 11:00:00,48.37,48.39,48.2,48.36,215613.0,41.8877,41.905,41.7404,41.879,215613.0
2022-07-25 11:30:00,48.36,48.5,48.32,48.47,113276.0,41.879,42.0002,41.8444,41.9743,113276.0
2022-07-25 12:00:00,48.48,48.48,48.19,48.27,103543.0,41.9829,41.9829,41.7318,41.8011,103543.0
2022-07-25 12:30:00,48.27,48.36,48.26,48.28,81825.0,41.8011,41.879,41.7924,41.8097,81825.0
2022-07-25 13:00:00,48.25,48.3,48.17,48.2,94228.0,41.7837,41.827,41.7145,41.7404,94228.0
2022-07-25 13:30:00,48.2,48.2,48.06,48.08,102096.0,41.7404,41.7404,41.6192,41.6365,102096.0
2022-07-25 14:00:00,48.08,48.18,48.04,48.05,148047.0,41.6365,41.7231,41.6019,41.6105,148047.0
2022-07-25 14:30:00,48.05,48.1,47.89,47.89,268090.0,41.6105,41.6538,41.472,41.472,268090.0
2022-07-25 15:00:00,47.9,47.97,47.82,47.93,272589.0,41.4807,41.5413,41.4114,41.5066,272589.0
2022-07-25 15:30:00,47.92,48.06,47.9,48.04,765553.0,41.498,41.6192,41.4807,41.6019,765553.0
2022-07-26 09:30:00,47.69,48.18,47.6,47.89,455187.0,41.2988,41.7231,41.2209,41.472,455187.0
2022-07-26 10:00:00,47.89,48.11,47.78,48.1,220038.0,41.472,41.6625,41.3767,41.6538,220038.0
2022-07-26 10:30:00,48.11,48.33,48.06,48.22,315791.0,41.6625,41.853,41.6192,41.7578,315791.0
2022-07-26 11:00:00,48.21,48.24,47.83,47.83,276830.0,41.7491,41.7751,41.42,41.42,276830.0
2022-07-26 11:30:00,47.83,47.85,47.58,47.58,204035.0,41.42,41.4374,41.2035,41.2035,204035.0
2022-07-26 12:00:00,47.58,47.68,47.41,47.6,170816.0,41.2035,41.2901,41.0563,41.2209,170816.0
2022-07-26 12:30:00,47.61,47.75,47.54,47.66,198015.0,41.2295,41.3508,41.1689,41.2728,198015.0
2022-07-26 13:00:00,47.66,47.71,47.57,47.66,194448.0,41.2728,41.3161,41.1949,41.2728,194448.0
2022-07-26 13:30:00,47.66,47.66,47.45,47.45,153925.0,41.2728,41.2728,41.091,41.091,153925.0
2022-07-26 14:00:00,47.45,47.54,47.34,47.34,226660.0,41.091,41.1689,40.9957,40.9957,226660.0
2022-07-26 14:30:00,47.35,47.38,47.26,47.31,162565.0,41.0044,41.0303,40.9264,40.9697,162565.0
2022-07-26 15:00:00,47.32,47.38,47.22,47.37,323751.0,40.9784,41.0303,40.8918,41.0217,323751.0
2022-07-26 15:30:00,47.37,47.48,47.34,47.41,817625.0,41.0217,41.1169,40.9957,41.0563,817625.0
2022-07-27 09:30:00,47.71,47.71,47.25,47.41,299078.0,41.3161,41.3161,40.9178,41.0563,299078.0
2022-07-27 10:00:00,47.41,47.48,47.25,47.46,225342.0,41.0563,41.1169,40.9178,41.0996,225342.0
2022-07-27 10:30:00,47.45,47.55,47.32,47.37,180725.0,41.091,41.1776,40.9784,41.0217,180725.0
2022-07-27 11:00:00,47.37,47.46,47.3,47.46,147688.0,41.0217,41.0996,40.9611,41.0996,147688.0
2022-07-27 11:30:00,47.45,47.58,47.45,47.55,184182.0,41.091,41.2035,41.091,41.1776,184182.0
2022-07-27 12:00:00,47.56,47.59,47.43,47.43,132415.0,41.1862,41.2122,41.0736,41.0736,132415.0
2022-07-27 12:30:00,47.43,47.57,47.42,47.47,152641.0,41.0736,41.1949,41.065,41.1083,152641.0
2022-07-27 13:00:00,47.48,47.57,47.45,47.57,155197.0,41.1169,41.1949,41.091,41.1949,155197.0
2022-07-27 13:30:00,47.57,47.65,47.55,47.58,167430.0,41.1949,41.2642,41.1776,41.2035,167430.0
2022-07-27 14:00:00,47.58,47.66,47.49,47.55,253671.0,41.2035,41.2728,41.1256,41.1776,253671.0
2022-07-27 14:30:00,47.55,48.08,47.42,47.89,490751.0,41.1776,41.6365,41.065,41.472,490751.0
2022-07-27 15:00:00,47.89,48.35,47.86,48.35,381228.0,41.472,41.8703,41.446,41.8703,381228.0
2022-07-27 15:30:00,48.34,48.39,48.11,48.21,1000577.0,41.8617,41.905,41.6625,41.7491,1000577.0
2022-07-28 09:30:00,48.12,48.42,47.91,48.21,315747.0,41.6712,41.931,41.4893,41.7491,315747.0
2022-07-28 10:00:00,48.21,48.23,46.28,46.54,1745362.0,41.7491,41.7664,40.0778,40.3029,1745362.0
2022-07-28 10:30:00,46.53,47.23,46.51,46.92,1113295.0,40.2943,40.9004,40.2769,40.632,1113295.0
2022-07-28 11:00:00,46.91,46.94,46.54,46.82,603873.0,40.6233,40.6493,40.3029,40.5454,603873.0
2022-07-28 11:30:00,46.83,46.93,46.57,46.6,594398.0,40.554,40.6406,40.3289,40.3549,594398.0
2022-07-28 12:00:00,46.61,46.66,46.42,46.44,327957.0,40.3635,40.4068,40.199,40.2163,327957.0
2022-07-28 12:30:00,46.43,46.48,46.23,46.26,573891.0,40.2077,40.251,40.0345,40.0604,573891.0
2022-07-28 13:00:00,46.27,46.27,46.09,46.23,631627.0,40.0691,40.0691,39.9132,40.0345,631627.0
2022-07-28 13:30:00,46.23,46.26,46.09,46.15,578253.0,40.0345,40.0604,39.9132,39.9652,578253.0
2022-07-28 14:00:00,46.15,46.23,45.98,45.99,730492.0,39.9652,40.0345,39.818,39.8266,730492.0
2022-07-28 14:30:00,45.98,46.04,45.88,45.94,612274.0,39.818,39.8699,39.7314,39.7833,612274.0
2022-07-28 15:00:00,45.95,46.03,45.82,46.0,833669.0,39.792,39.8613,39.6794,39.8353,833669.0
2022-07-28 15:30:00,46.0,46.15,45.87,46.11,2326300.0,39.8353,39.9652,39.7227,39.9305,2326300.0
2022-07-29 09:30:00,46.25,47.28,46.1,47.23,896507.0,40.0518,40.9437,39.9219,40.9004,896507.0
2022-07-29 10:00:00,47.21,47.59,47.15,47.51,555360.0,40.8831,41.2122,40.8312,41.1429,555360.0
2022-07-29 10:30:00,47.51,47.54,47.26,47.27,348059.0,41.1429,41.1689,40.9264,40.9351,348059.0
2022-07-29 11:00:00,47.27,47.29,47.01,47.04,289605.0,40.9351,40.9524,40.7099,40.7359,289605.0
2022-07-29 11:30:00,47.04,47.23,47.03,47.15,168351.0,40.7359,40.9004,40.7272,40.8312,168351.0
2022-07-29 12:00:00,47.15,47.17,46.99,47.12,160006.0,40.8312,40.8485,40.6926,40.8052,160006.0
2022-07-29 12:30:00,47.12,47.21,47.11,47.14,188692.0,40.8052,40.8831,40.7965,40.8225,188692.0
2022-07-29 13:00:00,47.14,47.21,47.1,47.1,141298.0,40.8225,40.8831,40.7879,40.7879,141298.0
2022-07-29 13:30:00,47.1,47.17,47.08,47.1,191399.0,40.7879,40.8485,40.7705,40.7879,191399.0
2022-07-29 14:00:00,47.09,47.28,47.06,47.23,269130.0,40.7792,40.9437,40.7532,40.9004,269130.0
2022-07-29 14:30:00,47.23,47.29,47.18,47.29,292211.0,40.9004,40.9524,40.8571,40.9524,292211.0
2022-07-29 15:00:00,47.29,47.36,47.26,47.33,378649.0,40.9524,41.013,40.9264,40.987,378649.0
2022-07-29 15:30:00,47.32,47.32,47.17,47.22,1150352.0,40.9784,40.9784,40.8485,40.8918,1150352.0
2022-08-01 09:30:00,46.85,47.2,46.49,47.18,435867.0,40.5714,40.8745,40.2596,40.8571,435867.0
2022-08-01 10:00:00,47.16,47.42,46.93,46.98,276644.0,40.8398,41.065,40.6406,40.6839,276644.0
2022-08-01 10:30:00,46.99,47.29,46.88,47.27,258690.0,40.6926,40.9524,40.5973,40.9351,258690.0
2022-08-01 11:00:00,47.27,47.39,47.16,47.36,368014.0,40.9351,41.039,40.8398,41.013,368014.0
2022-08-01 11:30:00,47.36,47.39,47.1,47.14,212820.0,41.013,41.039,40.7879,40.8225,212820.0
2022-08-01 12:00:00,47.14,47.3,47.04,47.28,334013.0,40.8225,40.9611,40.7359,40.9437,334013.0
2022-08-01 12:30:00,47.28,47.38,47.17,47.31,364661.0,40.9437,41.0303,40.8485,40.9697,364661.0
2022-08-01 13:00:00,47.32,47.34,47.18,47.18,262191.0,40.9784,40.9957,40.8571,40.8571,262191.0
2022-08-01 13:30:00,47.16,47.21,47.08,47.21,351275.0,40.8398,40.8831,40.7705,40.8831,351275.0
2022-08-01 14:00:00,47.2,47.3,47.11,47.24,619281.0,40.8745,40.9611,40.7965,40.9091,619281.0
2022-08-01 14:30:00,47.25,47.47,47.23,47.43,416538.0,40.9178,41.1083,40.9004,41.0736,416538.0
2022-08-01 15:00:00,47.43,47.65,47.41,47.59,500649.0,41.0736,41.2642,41.0563,41.2122,500649.0
2022-08-01 15:30:00,47.59,47.69,47.49,47.5,1275049.0,41.2122,41.2988,41.1256,41.1343,1275049.0
2022-08-02 09:30:00,47.36,47.43,46.77,46.94,436794.0,41.013,41.0736,40.5021,40.6493,436794.0
2022-08-02 10:00:00,46.93,46.98,46.64,46.97,278509.0,40.6406,40.6839,40.3895,40.6753,278509.0
2022-08-02 10:30:00,46.98,47.25,46.9,47.1,204310.0,40.6839,40.9178,40.6147,40.7879,204310.0
2022-08-02 11:00:00,47.11,47.43,47.08,47.42,404715.0,40.7965,41.0736,40.7705,41.065,404715.0
2022-08-02 11:30:00,47.41,47.42,47.18,47.18,557047.0,41.0563,41.065,40.8571,40.8571,557047.0
2022-08-02 12:00:00,47.18,47.42,47.17,47.39,265275.0,40.8571,41.065,40.8485,41.039,265275.0
2022-08-02 12:30:00,47.39,47.44,47.32,47.35,174918.0,41.039,41.0823,40.9784,41.0044,174918.0
2022-08-02 13:00:00,47.36,47.41,47.25,47.28,164588.0,41.013,41.0563,40.9178,40.9437,164588.0
2022-08-02 13:30:00,47.28,47.35,47.19,47.25,322285.0,40.9437,41.0044,40.8658,40.9178,322285.0
2022-08-02 14:00:00,47.25,47.38,47.22,47.37,276607.0,40.9178,41.0303,40.8918,41.0217,276607.0
2022-08-02 14:30:00,47.37,47.4,47.21,47.27,191413.0,41.0217,41.0477,40.8831,40.9351,191413.0
2022-08-02 15:00:00,47.27,47.27,47.03,47.19,205838.0,40.9351,40.9351,40.7272,40.8658,205838.0
2022-08-02 15:30:00,47.19,47.19,46.91,46.94,630047.0,40.8658,40.8658,40.6233,40.6493,630047.0
2022-08-03 09:30:00,47.39,47.39,47.01,47.19,366318.0,41.039,41.039,40.7099,40.8658,366318.0
2022-08-03 10:00:00,47.18,47.45,47.1,47.44,449662.0,40.8571,41.091,40.7879,41.0823,449662.0
2022-08-03 10:30:00,47.45,47.5,47.22,47.26,242584.0,41.091,41.1343,40.8918,40.9264,242584.0
2022-08-03 11:00:00,47.27,47.36,47.22,47.29,172313.0,40.9351,41.013,40.8918,40.9524,172313.0
2022-08-03 11:30:00,47.29,47.45,47.23,47.4,239143.0,40.9524,41.091,40.9004,41.0477,239143.0
2022-08-03 12:00:00,47.4,47.48,47.35,47.45,326839.0,41.0477,41.1169,41.0044,41.091,326839.0
2022-08-03 12:30:00,47.46,47.64,47.45,47.55,206452.0,41.0996,41.2555,41.091,41.1776,206452.0
2022-08-03 13:00:00,47.56,47.74,47.55,47.73,239640.0,41.1862,41.3421,41.1776,41.3334,239640.0
2022-08-03 13:30:00,47.73,47.76,47.59,47.64,389906.0,41.3334,41.3594,41.2122,41.2555,389906.0
2022-08-03 14:00:00,47.64,47.74,47.6,47.67,161197.0,41.2555,41.3421,41.2209,41.2815,161197.0
2022-08-03 14:30:00,47.66,47.74,47.62,47.71,189132.0,41.2728,41.3421,41.2382,41.3161,189132.0
2022-08-03 15:00:00,47.7,47.82,47.7,47.82,345059.0,41.3075,41.4114,41.3075,41.4114,345059.0
2022-08-03 15:30:00,47.82,47.83,47.64,47.66,853963.0,41.4114,41.42,41.2555,41.2728,853963.0
2022-08-04 09:30:00,47.6,47.94,47.41,47.66,477575.0,41.2209,41.5153,41.0563,41.2728,477575.0
2022-08-04 10:00:00,47.67,47.77,47.59,47.71,265654.0,41.2815,41.3681,41.2122,41.3161,265654.0
2022-08-04 10:30:00,47.72,47.8,47.63,47.73,436263.0,41.3248,41.3941,41.2468,41.3334,436263.0
2022-08-04 11:00:00,47.73,47.83,47.66,47.73,245099.0,41.3334,41.42,41.2728,41.3334,245099.0
2022-08-04 11:30:00,47.73,47.77,47.55,47.74,466645.0,41.3334,41.3681,41.1776,41.3421,466645.0
2022-08-04 12:00:00,47.74,47.8,47.66,47.71,269515.0,41.3421,41.3941,41.2728,41.3161,269515.0
2022-08-04 12:30:00,47.7,47.71,47.51,47.59,363553.0,41.3075,41.3161,41.1429,41.2122,363553.0
2022-08-04 13:00:00,47.59,47.62,47.39,47.49,465409.0,41.2122,41.2382,41.039,41.1256,465409.0
2022-08-04 13:30:00,47.49,47.55,47.33,47.35,474200.0,41.1256,41.1776,40.987,41.0044,474200.0
2022-08-04 14:00:00,47.35,47.35,47.12,47.23,470467.0,41.0044,41.0044,40.8052,40.9004,470467.0
2022-08-04 14:30:00,47.24,47.26,47.11,47.23,250427.0,40.9091,40.9264,40.7965,40.9004,250427.0
2022-08-04 15:00:00,47.23,47.42,47.17,47.3,303873.0,40.9004,41.065,40.8485,40.9611,303873.0
2022-08-04 15:30:00,47.3,47.3,47.05,47.08,745989.0,40.9611,40.9611,40.7446,40.7705,745989.0
2022-08-05 09:30:00,46.99,47.59,46.86,47.55,330336.0,40.6926,41.2122,40.58,41.1776,330336.0
2022-08-05 10:00:00,47.55,47.78,47.52,47.56,282555.0,41.1776,41.3767,41.1516,41.1862,282555.0
2022-08-05 10:30:00,47.57,47.86,47.54,47.76,277499.0,41.1949,41.446,41.1689,41.3594,277499.0
2022-08-05 11:00:00,47.77,47.85,47.32,47.33,331939.0,41.3681,41.4374,40.9784,40.987,331939.0
2022-08-05 11:30:00,47.33,47.56,47.2,47.2,266618.0,40.987,41.1862,40.8745,40.8745,266618.0
2022-08-05 12:00:00,47.19,47.39,47.18,47.28,197710.0,40.8658,41.039,40.8571,40.9437,197710.0
2022-08-05 12:30:00,47.28,47.42,47.19,47.41,126910.0,40.9437,41.065,40.8658,41.0563,126910.0
2022-08-05 13:00:00,47.41,47.49,47.37,47.39,120803.0,41.0563,41.1256,41.0217,41.039,120803.0
2022-08-05 13:30:00,47.39,47.56,47.39,47.53,121861.0,41.039,41.1862,41.039,41.1602,121861.0
2022-08-05 14:00:00,47.53,47.55,47.42,47.42,107573.0,41.1602,41.1776,41.065,41.065,107573.0
2022-08-05 14:30:00,47.42,47.5,47.4,47.46,142723.0,41.065,41.1343,41.0477,41.0996,142723.0
2022-08-05 15:00:00,47.46,47.51,47.42,47.45,146043.0,41.0996,41.1429,41.065,41.091,146043.0
2022-08-05 15:30:00,47.44,47.46,47.33,47.38,468973.0,41.0823,41.0996,40.987,41.0303,468973.0
2022-08-08 09:30:00,47.86,47.9,47.28,47.29,504085.0,41.446,41.4807,40.9437,40.9524,504085.0
2022-08-08 10:00:00,47.3,47.35,47.14,47.29,360712.0,40.9611,41.0044,40.8225,40.9524,360712.0
2022-08-08 10:30:00,47.28,47.41,47.24,47.32,226986.0,40.9437,41.0563,40.9091,40.9784,226986.0
2022-08-08 11:00:00,47.33,47.51,47.26,47.26,177543.0,40.987,41.1429,40.9264,40.9264,177543.0
2022-08-08 11:30:00,47.26,47.28,47.0,47.15,170403.0,40.9264,40.9437,40.7013,40.8312,170403.0
2022-08-08 12:00:00,47.15,47.18,46.9,46.97,159542.0,40.8312,40.8571,40.6147,40.6753,159542.0
2022-08-08 12:30:00,46.97,47.09,46.95,47.07,101389.0,40.6753,40.7792,40.658,40.7619,101389.0
2022-08-08 13:00:00,47.07,47.13,47.01,47.04,112333.0,40.7619,40.8138,40.7099,40.7359,112333.0
2022-08-08 13:30:00,47.03,47.04,46.92,46.95,149590.0,40.7272,40.7359,40.632,40.658,149590.0
2022-08-08 14:00:00,46.94,46.94,46.72,46.74,203518.0,40.6493,40.6493,40.4588,40.4761,203518.0
2022-08-08 14:30:00,46.74,46.99,46.71,46.98,240196.0,40.4761,40.6926,40.4501,40.6839,240196.0
2022-08-08 15:00:00,46.98,47.03,46.93,46.99,171737.0,40.6839,40.7272,40.6406,40.6926,171737.0
2022-08-08 15:30:00,46.98,47.11,46.93,46.96,492593.0,40.6839,40.7965,40.6406,40.6666,492593.0
2022-08-09 09:30:00,47.26,47.33,46.98,47.03,380298.0,40.9264,40.987,40.6839,40.7272,380298.0
2022-08-09 10:00:00,47.01,47.21,46.92,47.01,236314.0,40.7099,40.8831,40.632,40.7099,236314.0
2022-08-09 10:30:00,47.0,47.09,46.97,47.03,162083.0,40.7013,40.7792,40.6753,40.7272,162083.0
2022-08-09 11:00:00,47.03,47.08,46.92,47.01,160904.0,40.7272,40.7705,40.632,40.7099,160904.0
2022-08-09 11:30:00,47.02,47.04,46.94,46.98,104905.0,40.7186,40.7359,40.6493,40.6839,104905.0
2022-08-09 12:00:00,46.98,47.05,46.95,46.98,128187.0,40.6839,40.7446,40.658,40.6839,128187.0
2022-08-09 12:30:00,46.99,47.1,46.94,47.1,115353.0,40.6926,40.7879,40.6493,40.7879,115353.0
2022-08-09 13:00:00,47.09,47.17,47.08,47.13,104264.0,40.7792,40.8485,40.7705,40.8138,104264.0
2022-08-09 13:30:00,47.13,47.13,46.99,47.07,112944.0,40.8138,40.8138,40.6926,40.7619,112944.0
2022-08-09 14:00:00,47.05,47.12,46.92,46.93,101586.0,40.7446,40.8052,40.632,40.6406,101586.0
2022-08-09 14:30:00,46.92,46.95,46.86,46.93,156903.0,40.632,40.658,40.58,40.6406,156903.0
2022-08-09 15:00:00,46.92,47.03,46.89,47.01,103785.0,40.632,40.7272,40.606,40.7099,103785.0
2022-08-09 15:30:00,47.01,47.19,47.0,47.19,591708.0,40.7099,40.8658,40.7013,40.8658,591708.0
2022-08-10 09:30:00,47.72,47.98,47.43,47.69,763514.0,41.3248,41.5499,41.0736,41.2988,763514.0
2022-08-10 10:00:00,47.69,47.84,47.63,47.67,277402.0,41.2988,41.4287,41.2468,41.2815,277402.0
2022-08-10 10:30:00,47.68,47.81,47.64,47.69,277632.0,41.2901,41.4027,41.2555,41.2988,277632.0
2022-08-10 11:00:00,47.7,47.89,47.69,47.77,524412.0,41.3075,41.472,41.2988,41.3681,524412.0
2022-08-10 11:30:00,47.77,47.77,47.62,47.74,174813.0,41.3681,41.3681,41.2382,41.3421,174813.0
2022-08-10 12:00:00,47.75,47.93,47.74,47.78,227103.0,41.3508,41.5066,41.3421,41.3767,227103.0
2022-08-10 12:30:00,47.77,47.93,47.73,47.86,258590.0,41.3681,41.5066,41.3334,41.446,258590.0
2022-08-10 13:00:00,47.87,47.96,47.83,47.88,247921.0,41.4547,41.5326,41.42,41.4633,247921.0
2022-08-10 13:30:00,47.88,47.9,47.77,47.82,167792.0,41.4633,41.4807,41.3681,41.4114,167792.0
2022-08-10 14:00:00,47.83,47.9,47.78,47.87,225108.0,41.42,41.4807,41.3767,41.4547,225108.0
2022-08-10 14:30:00,47.86,47.88,47.74,47.76,219610.0,41.446,41.4633,41.3421,41.3594,219610.0
2022-08-10 15:00:00,47.76,47.92,47.74,47.91,214727.0,41.3594,41.498,41.3421,41.4893,214727.0
2022-08-10 15:30:00,47.91,48.02,47.8,47.86,1125850.0,41.4893,41.5846,41.3941,41.446,1125850.0
2022-08-11 09:30:00,48.38,48.69,48.26,48.56,434305.0,41.8963,42.1648,41.7924,42.0522,434305.0
2022-08-11 10:00:00,48.57,48.8,48.52,48.55,228710.0,42.0609,42.26,42.0176,42.0435,228710.0
2022-08-11 10:30:00,48.56,48.59,48.37,48.4,318467.0,42.0522,42.0782,41.8877,41.9136,318467.0
2022-08-11 11:00:00,48.39,48.44,48.26,48.3,329296.0,41.905,41.9483,41.7924,41.827,329296.0
2022-08-11 11:30:00,48.29,48.33,48.1,48.26,270144.0,41.8184,41.853,41.6538,41.7924,270144.0
2022-08-11 12:00:00,48.26,48.33,48.17,48.28,243853.0,41.7924,41.853,41.7145,41.8097,243853.0
2022-08-11 12:30:00,48.27,48.51,48.27,48.51,190886.0,41.8011,42.0089,41.8011,42.0089,190886.0
2022-08-11 13:00:00,48.51,48.54,48.41,48.43,151318.0,42.0089,42.0349,41.9223,41.9396,151318.0
2022-08-11 13:30:00,48.44,48.5,48.38,48.46,150567.0,41.9483,42.0002,41.8963,41.9656,150567.0
2022-08-11 14:00:00,48.46,48.59,48.43,48.57,168497.0,41.9656,42.0782,41.9396,42.0609,168497.0
2022-08-11 14:30:00,48.57,48.58,48.34,48.39,237040.0,42.0609,42.0695,41.8617,41.905,237040.0
2022-08-11 15:00:00,48.39,48.56,48.35,48.55,202606.0,41.905,42.0522,41.8703,42.0435,202606.0
2022-08-11 15:30:00,48.54,48.61,48.39,48.43,1199112.0,42.0349,42.0955,41.905,41.9396,1199112.0
2022-08-12 09:30:00,48.56,48.69,48.32,48.52,412590.0,42.0522,42.1648,41.8444,42.0176,412590.0
2022-08-12 10:00:00,48.5,48.5,48.32,48.4,268868.0,42.0002,42.0002,41.8444,41.9136,268868.0
2022-08-12 10:30:00,48.41,48.52,48.35,48.42,387495.0,41.9223,42.0176,41.8703,41.931,387495.0
2022-08-12 11:00:00,48.43,48.6,48.38,48.59,254322.0,41.9396,42.0868,41.8963,42.0782,254322.0
2022-08-12 11:30:00,48.58,48.6,48.46,48.48,258326.0,42.0695,42.0868,41.9656,41.9829,258326.0
2022-08-12 12:00:00,48.48,48.56,48.45,48.55,139390.0,41.9829,42.0522,41.9569,42.0435,139390.0
2022-08-12 12:30:00,48.55,48.57,48.48,48.55,113585.0,42.0435,42.0609,41.9829,42.0435,113585.0
2022-08-12 13:00:00,48.56,48.69,48.54,48.68,114779.0,42.0522,42.1648,42.0349,42.1561,114779.0
2022-08-12 13:30:00,48.69,48.78,48.68,48.76,145755.0,42.1648,42.2427,42.1561,42.2254,145755.0
2022-08-12 14:00:00,48.76,48.79,48.68,48.69,140763.0,42.2254,42.2514,42.1561,42.1648,140763.0
2022-08-12 14:30:00,48.69,48.79,48.63,48.65,310165.0,42.1648,42.2514,42.1128,42.1301,310165.0
2022-08-12 15:00:00,48.64,48.83,48.63,48.82,405320.0,42.1215,42.286,42.1128,42.2774,405320.0
2022-08-12 15:30:00,48.82,48.91,48.73,48.75,1851504.0,42.2774,42.3553,42.1994,42.2167,1851504.0
2022-08-15 09:30:00,48.31,48.72,48.17,48.68,488333.0,41.8357,42.1908,41.7145,42.1561,488333.0
2022-08-15 10:00:00,48.68,48.68,48.47,48.63,208606.0,42.1561,42.1561,41.9743,42.1128,208606.0
2022-08-15 10:30:00,48.62,48.68,48.56,48.61,321634.0,42.1042,42.1561,42.0522,42.0955,321634.0
2022-08-15 11:00:00,48.6,48.75,48.56,48.73,271854.0,42.0868,42.2167,42.0522,42.1994,271854.0
2022-08-15 11:30:00,48.74,48.9,48.69,48.85,265302.0,42.2081,42.3466,42.1648,42.3033,265302.0
2022-08-15 12:00:00,48.85,48.93,48.82,48.87,176196.0,42.3033,42.3726,42.2774,42.3207,176196.0
2022-08-15 12:30:00,48.88,49.05,48.87,49.04,176257.0,42.3293,42.4765,42.3207,42.4679,176257.0
2022-08-15 13:00:00,49.04,49.07,48.89,48.98,177505.0,42.4679,42.4939,42.338,42.4159,177505.0
2022-08-15 13:30:00,48.98,49.11,48.95,49.11,212544.0,42.4159,42.5285,42.3899,42.5285,212544.0
2022-08-15 14:00:00,49.11,49.21,49.05,49.21,166822.0,42.5285,42.6151,42.4765,42.6151,166822.0
2022-08-15 14:30:00,49.21,49.22,49.13,49.16,242020.0,42.6151,42.6238,42.5458,42.5718,242020.0
2022-08-15 15:00:00,49.16,49.19,49.05,49.07,226747.0,42.5718,42.5978,42.4765,42.4939,226747.0
2022-08-15 15:30:00,49.07,49.15,49.02,49.06,745959.0,42.4939,42.5631,42.4506,42.4852,745959.0
2022-08-16 09:30:00,48.75,49.16,48.68,49.1,411804.0,42.2167,42.5718,42.1561,42.5198,411804.0
2022-08-16 10:00:00,49.09,49.24,48.97,49.16,267202.0,42.5112,42.6411,42.4073,42.5718,267202.0
2022-08-16 10:30:00,49.16,49.21,49.08,49.2,196072.0,42.5718,42.6151,42.5025,42.6064,196072.0
2022-08-16 11:00:00,49.19,49.42,49.19,49.34,256282.0,42.5978,42.7969,42.5978,42.7277,256282.0
2022-08-16 11:30:00,49.34,49.54,49.25,49.53,190095.0,42.7277,42.9009,42.6497,42.8922,190095.0
2022-08-16 12:00:00,49.54,49.65,49.47,49.63,172369.0,42.9009,42.9961,42.8402,42.9788,172369.0
2022-08-16 12:30:00,49.64,49.68,49.47,49.5,156866.0,42.9875,43.0221,42.8402,42.8662,156866.0
2022-08-16 13:00:00,49.51,49.55,49.44,49.5,140114.0,42.8749,42.9095,42.8143,42.8662,140114.0
2022-08-16 13:30:00,49.48,49.53,49.43,49.51,167829.0,42.8489,42.8922,42.8056,42.8749,167829.0
2022-08-16 14:00:00,49.51,49.56,49.46,49.5,190224.0,42.8749,42.9182,42.8316,42.8662,190224.0
2022-08-16 14:30:00,49.5,49.51,49.15,49.27,230514.0,42.8662,42.8749,42.5631,42.6671,230514.0
2022-08-16 15:00:00,49.26,49.32,49.17,49.3,281582.0,42.6584,42.7103,42.5805,42.693,281582.0
2022-08-16 15:30:00,49.3,49.39,49.26,49.3,568736.0,42.693,42.771,42.6584,42.693,568736.0
2022-08-17 09:30:00,48.7,48.94,48.62,48.83,295274.0,42.1734,42.3813,42.1042,42.286,295274.0
2022-08-17 10:00:00,48.82,48.92,48.72,48.91,228314.0,42.2774,42.364,42.1908,42.3553,228314.0
2022-08-17 10:30:00,48.92,49.1,48.87,49.05,254536.0,42.364,42.5198,42.3207,42.4765,254536.0
2022-08-17 11:00:00,49.05,49.12,48.95,49.01,266725.0,42.4765,42.5372,42.3899,42.4419,266725.0
2022-08-17 11:30:00,49.01,49.05,48.84,48.86,145061.0,42.4419,42.4765,42.2947,42.312,145061.0
2022-08-17 12:00:00,48.86,49.04,48.84,49.02,140486.0,42.312,42.4679,42.2947,42.4506,140486.0
2022-08-17 12:30:00,49.02,49.11,48.99,49.09,138110.0,42.4506,42.5285,42.4246,42.5112,138110.0
2022-08-17 13:00:00,49.09,49.15,49.02,49.14,141169.0,42.5112,42.5631,42.4506,42.5545,141169.0
2022-08-17 13:30:00,49.14,49.18,49.07,49.16,139902.0,42.5545,42.5891,42.4939,42.5718,139902.0
2022-08-17 14:00:00,49.16,49.34,49.11,49.3,335273.0,42.5718,42.7277,42.5285,42.693,335273.0
2022-08-17 14:30:00,49.32,49.38,49.11,49.11,281831.0,42.7103,42.7623,42.5285,42.5285,281831.0
2022-08-17 15:00:00,49.12,49.23,49.06,49.18,239679.0,42.5372,42.6324,42.4852,42.5891,239679.0
2022-08-17 15:30:00,49.18,49.23,49.0,49.02,1069551.0,42.5891,42.6324,42.4332,42.4506,1069551.0
2022-08-18 09:30:00,48.8,48.94,48.58,48.76,315084.0,42.26,42.3813,42.0695,42.2254,315084.0
2022-08-18 10:00:00,48.76,48.9,48.75,48.87,240111.0,42.2254,42.3466,42.2167,42.3207,240111.0
2022-08-18 10:30:00,48.86,48.94,48.78,48.84,371946.0,42.312,42.3813,42.2427,42.2947,371946.0
2022-08-18 11:00:00,48.85,48.86,48.7,48.8,345357.0,42.3033,42.312,42.1734,42.26,345357.0
2022-08-18 11:30:00,48.8,48.91,48.75,48.79,439064.0,42.26,42.3553,42.2167,42.2514,439064.0
2022-08-18 12:00:00,48.79,48.85,48.64,48.65,244667.0,42.2514,42.3033,42.1215,42.1301,244667.0
2022-08-18 12:30:00,48.65,48.67,48.55,48.59,211336.0,42.1301,42.1475,42.0435,42.0782,211336.0
2022-08-18 13:00:00,48.59,48.68,48.51,48.57,290123.0,42.0782,42.1561,42.0089,42.0609,290123.0
2022-08-18 13:30:00,48.57,48.65,48.54,48.65,264008.0,42.0609,42.1301,42.0349,42.1301,264008.0
2022-08-18 14:00:00,48.65,48.82,48.64,48.82,200625.0,42.1301,42.2774,42.1215,42.2774,200625.0
2022-08-18 14:30:00,48.82,48.89,48.76,48.87,161489.0,42.2774,42.338,42.2254,42.3207,161489.0
2022-08-18 15:00:00,48.87,49.0,48.85,48.98,247122.0,42.3207,42.4332,42.3033,42.4159,247122.0
2022-08-18 15:30:00,48.98,49.04,48.95,49.0,823283.0,42.4159,42.4679,42.3899,42.4332,823283.0
2022-08-19 09:30:00,48.58,48.72,48.37,48.49,752225.0,42.0695,42.1908,41.8877,41.9916,752225.0
2022-08-19 10:00:00,48.5,48.64,48.38,48.56,457860.0,42.0002,42.1215,41.8963,42.0522,457860.0
2022-08-19 10:30:00,48.55,48.67,48.42,48.47,306339.0,42.0435,42.1475,41.931,41.9743,306339.0
2022-08-19 11:00:00,48.47,48.49,48.27,48.4,224863.0,41.9743,41.9916,41.8011,41.9136,224863.0
2022-08-19 11:30:00,48.4,48.46,48.31,48.41,268550.0,41.9136,41.9656,41.8357,41.9223,268550.0
2022-08-19 12:00:00,48.42,48.47,48.33,48.41,176826.0,41.931,41.9743,41.853,41.9223,176826.0
2022-08-19 12:30:00,48.41,48.61,48.39,48.54,251482.0,41.9223,42.0955,41.905,42.0349,251482.0
2022-08-19 13:00:00,48.54,48.59,48.45,48.55,368429.0,42.0349,42.0782,41.9569,42.0435,368429.0
2022-08-19 13:30:00,48.55,48.61,48.47,48.59,336317.0,42.0435,42.0955,41.9743,42.0782,336317.0
2022-08-19 14:00:00,48.59,48.62,48.5,48.57,521780.0,42.0782,42.1042,42.0002,42.0609,521780.0
2022-08-19 14:30:00,48.56,48.57,48.38,48.45,491356.0,42.0522,42.0609,41.8963,41.9569,491356.0
2022-08-19 15:00:00,48.44,48.66,48.38,48.64,307986.0,41.9483,42.1388,41.8963,42.1215,307986.0
2022-08-19 15:30:00,48.65,48.73,48.57,48.6,991443.0,42.1301,42.1994,42.0609,42.0868,991443.0
2022-08-22 09:30:00,47.87,47.87,47.41,47.56,447522.0,41.4547,41.4547,41.0563,41.1862,447522.0
2022-08-22 10:00:00,47.57,47.59,47.35,47.43,366560.0,41.1949,41.2122,41.0044,41.0736,366560.0
2022-08-22 10:30:00,47.42,47.63,47.42,47.59,355466.0,41.065,41.2468,41.065,41.2122,355466.0
2022-08-22 11:00:00,47.59,47.77,47.58,47.74,197870.0,41.2122,41.3681,41.2035,41.3421,197870.0
2022-08-22 11:30:00,47.75,47.84,47.74,47.79,204601.0,41.3508,41.4287,41.3421,41.3854,204601.0
2022-08-22 12:00:00,47.79,47.86,47.74,47.75,193503.0,41.3854,41.446,41.3421,41.3508,193503.0
2022-08-22 12:30:00,47.75,47.87,47.74,47.85,133970.0,41.3508,41.4547,41.3421,41.4374,133970.0
2022-08-22 13:00:00,47.86,47.88,47.77,47.84,318746.0,41.446,41.4633,41.3681,41.4287,318746.0
2022-08-22 13:30:00,47.83,47.85,47.76,47.8,443250.0,41.42,41.4374,41.3594,41.3941,443250.0
2022-08-22 14:00:00,47.79,47.8,47.65,47.73,256051.0,41.3854,41.3941,41.2642,41.3334,256051.0
2022-08-22 14:30:00,47.73,47.76,47.63,47.68,206635.0,41.3334,41.3594,41.2468,41.2901,206635.0
2022-08-22 15:00:00,47.68,47.71,47.57,47.59,312937.0,41.2901,41.3161,41.1949,41.2122,312937.0
2022-08-22 15:30:00,47.59,47.71,47.49,47.6,926225.0,41.2122,41.3161,41.1256,41.2209,926225.0
2022-08-23 09:30:00,47.63,47.88,47.45,47.6,382576.0,41.2468,41.4633,41.091,41.2209,382576.0
2022-08-23 10:00:00,47.59,47.72,47.53,47.59,271711.0,41.2122,41.3248,41.1602,41.2122,271711.0
2022-08-23 10:30:00,47.6,47.74,47.47,47.48,261110.0,41.2209,41.3421,41.1083,41.1169,261110.0
2022-08-23 11:00:00,47.48,47.49,47.28,47.32,205879.0,41.1169,41.1256,40.9437,40.9784,205879.0
2022-08-23 11:30:00,47.31,47.45,47.31,47.44,129017.0,40.9697,41.091,40.9697,41.0823,129017.0
2022-08-23 12:00:00,47.44,47.47,47.31,47.38,110720.0,41.0823,41.1083,40.9697,41.0303,110720.0
2022-08-23 12:30:00,47.37,47.52,47.36,47.52,235310.0,41.0217,41.1516,41.013,41.1516,235310.0
2022-08-23 13:00:00,47.52,47.54,47.44,47.53,132994.0,41.1516,41.1689,41.0823,41.1602,132994.0
2022-08-23 13:30:00,47.53,47.56,47.43,47.47,238995.0,41.1602,41.1862,41.0736,41.1083,238995.0
2022-08-23 14:00:00,47.47,47.54,47.43,47.5,222372.0,41.1083,41.1689,41.0736,41.1343,222372.0
2022-08-23 14:30:00,47.51,47.52,47.41,47.44,125720.0,41.1429,41.1516,41.0563,41.0823,125720.0
2022-08-23 15:00:00,47.44,47.48,47.36,47.4,154265.0,41.0823,41.1169,41.013,41.0477,154265.0
2022-08-23 15:30:00,47.4,47.5,47.35,47.42,590003.0,41.0477,41.1343,41.0044,41.065,590003.0
2022-08-24 09:30:00,47.1,47.18,46.83,46.86,402735.0,40.7879,40.8571,40.554,40.58,402735.0
2022-08-24 10:00:00,46.87,47.14,46.8,47.09,257234.0,40.5887,40.8225,40.5281,40.7792,257234.0
2022-08-24 10:30:00,47.09,47.18,47.01,47.04,315984.0,40.7792,40.8571,40.7099,40.7359,315984.0
2022-08-24 11:00:00,47.04,47.31,47.01,47.23,231110.0,40.7359,40.9697,40.7099,40.9004,231110.0
2022-08-24 11:30:00,47.24,47.34,47.19,47.27,186110.0,40.9091,40.9957,40.8658,40.9351,186110.0
2022-08-24 12:00:00,47.26,47.34,47.2,47.22,156337.0,40.9264,40.9957,40.8745,40.8918,156337.0
2022-08-24 12:30:00,47.22,47.22,46.96,47.0,174090.0,40.8918,40.8918,40.6666,40.7013,174090.0
2022-08-24 13:00:00,46.99,47.04,46.94,46.97,277914.0,40.6926,40.7359,40.6493,40.6753,277914.0
2022-08-24 13:30:00,46.96,47.01,46.92,46.96,170751.0,40.6666,40.7099,40.632,40.6666,170751.0
2022-08-24 14:00:00,46.97,47.05,46.95,46.99,162960.0,40.6753,40.7446,40.658,40.6926,162960.0
2022-08-24 14:30:00,47.0,47.07,46.96,47.06,240693.0,40.7013,40.7619,40.6666,40.7532,240693.0
2022-08-24 15:00:00,47.06,47.18,47.04,47.12,220527.0,40.7532,40.8571,40.7359,40.8052,220527.0
2022-08-24 15:30:00,47.12,47.3,47.12,47.2,705423.0,40.8052,40.9611,40.8052,40.8745,705423.0
2022-08-25 09:30:00,47.32,47.58,46.94,47.54,638293.0,40.9784,41.2035,40.6493,41.1689,638293.0
2022-08-25 10:00:00,47.55,47.78,47.55,47.78,285691.0,41.1776,41.3767,41.1776,41.3767,285691.0
2022-08-25 10:30:00,47.78,47.95,47.77,47.93,249894.0,41.3767,41.524,41.3681,41.5066,249894.0
2022-08-25 11:00:00,47.93,47.95,47.66,47.77,306751.0,41.5066,41.524,41.2728,41.3681,306751.0
2022-08-25 11:30:00,47.76,47.81,47.69,47.77,163271.0,41.3594,41.4027,41.2988,41.3681,163271.0
2022-08-25 12:00:00,47.77,47.77,47.52,47.56,219517.0,41.3681,41.3681,41.1516,41.1862,219517.0
2022-08-25 12:30:00,47.57,47.64,47.5,47.61,170139.0,41.1949,41.2555,41.1343,41.2295,170139.0
2022-08-25 13:00:00,47.6,47.66,47.56,47.63,173433.0,41.2209,41.2728,41.1862,41.2468,173433.0
2022-08-25 13:30:00,47.64,47.74,47.61,47.66,388735.0,41.2555,41.3421,41.2295,41.2728,388735.0
2022-08-25 14:00:00,47.66,47.7,47.64,47.67,206579.0,41.2728,41.3075,41.2555,41.2815,206579.0
2022-08-25 14:30:00,47.67,47.68,47.5,47.55,183262.0,41.2815,41.2901,41.1343,41.1776,183262.0
2022-08-25 15:00:00,47.55,47.63,47.54,47.59,325276.0,41.1776,41.2468,41.1689,41.2122,325276.0
2022-08-25 15:30:00,47.59,47.78,47.53,47.76,796039.0,41.2122,41.3767,41.1602,41.3594,796039.0
2022-08-26 09:30:00,47.92,48.06,47.75,47.91,252947.0,41.498,41.6192,41.3508,41.4893,252947.0
2022-08-26 10:00:00,47.9,47.9,47.23,47.26,323849.0,41.4807,41.4807,40.9004,40.9264,323849.0
2022-08-26 10:30:00,47.26,47.26,46.96,47.15,398561.0,40.9264,40.9264,40.6666,40.8312,398561.0
2022-08-26 11:00:00,47.14,47.17,46.98,47.05,273669.0,40.8225,40.8485,40.6839,40.7446,273669.0
2022-08-26 11:30:00,47.05,47.14,46.95,47.05,136443.0,40.7446,40.8225,40.658,40.7446,136443.0
2022-08-26 12:00:00,47.05,47.06,46.84,46.89,182359.0,40.7446,40.7532,40.5627,40.606,182359.0
2022-08-26 12:30:00,46.89,46.96,46.8,46.95,129242.0,40.606,40.6666,40.5281,40.658,129242.0
2022-08-26 13:00:00,46.95,46.97,46.87,46.91,107863.0,40.658,40.6753,40.5887,40.6233,107863.0
2022-08-26 13:30:00,46.9,46.91,46.76,46.86,116560.0,40.6147,40.6233,40.4934,40.58,116560.0
2022-08-26 14:00:00,46.87,46.91,46.78,46.88,185367.0,40.5887,40.6233,40.5107,40.5973,185367.0
2022-08-26 14:30:00,46.88,46.92,46.77,46.78,127452.0,40.5973,40.632,40.5021,40.5107,127452.0
2022-08-26 15:00:00,46.78,46.86,46.73,46.78,145258.0,40.5107,40.58,40.4674,40.5107,145258.0
2022-08-26 15:30:00,46.79,46.83,46.47,46.5,970767.0,40.5194,40.554,40.2423,40.2683,970767.0
2022-08-29 09:30:00,46.26,46.3,45.83,46.05,332989.0,40.0604,40.0951,39.6881,39.8786,332989.0
2022-08-29 10:00:00,46.05,46.14,45.94,45.95,212606.0,39.8786,39.9565,39.7833,39.792,212606.0
2022-08-29 10:30:00,45.95,45.98,45.82,45.94,215371.0,39.792,39.818,39.6794,39.7833,215371.0
2022-08-29 11:00:00,45.94,46.19,45.88,46.12,209163.0,39.7833,39.9998,39.7314,39.9392,209163.0
2022-08-29 11:30:00,46.13,46.3,46.11,46.21,156596.0,39.9479,40.0951,39.9305,40.0171,156596.0
2022-08-29 12:00:00,46.21,46.3,46.18,46.21,105532.0,40.0171,40.0951,39.9912,40.0171,105532.0
2022-08-29 12:30:00,46.22,46.37,46.13,46.29,119634.0,40.0258,40.1557,39.9479,40.0864,119634.0
2022-08-29 13:00:00,46.28,46.32,46.14,46.22,114364.0,40.0778,40.1124,39.9565,40.0258,114364.0
2022-08-29 13:30:00,46.22,46.39,46.21,46.36,96891.0,40.0258,40.173,40.0171,40.147,96891.0
2022-08-29 14:00:00,46.37,46.37,46.22,46.27,128473.0,40.1557,40.1557,40.0258,40.0691,128473.0
2022-08-29 14:30:00,46.27,46.36,46.22,46.33,124790.0,40.0691,40.147,40.0258,40.1211,124790.0
2022-08-29 15:00:00,46.33,46.42,46.17,46.18,154886.0,40.1211,40.199,39.9825,39.9912,154886.0
2022-08-29 15:30:00,46.19,46.29,46.09,46.11,505278.0,39.9998,40.0864,39.9132,39.9305,505278.0
2022-08-30 09:30:00,46.35,46.38,46.12,46.12,310071.0,40.1384,40.1644,39.9392,39.9392,310071.0
2022-08-30 10:00:00,46.11,46.21,45.9,45.99,231259.0,39.9305,40.0171,39.7487,39.8266,231259.0
2022-08-30 10:30:00,45.97,46.07,45.63,46.07,350638.0,39.8093,39.8959,39.5149,39.8959,350638.0
2022-08-30 11:00:00,46.07,46.33,46.06,46.22,358027.0,39.8959,40.1211,39.8872,40.0258,358027.0
2022-08-30 11:30:00,46.22,46.36,46.17,46.22,255170.0,40.0258,40.147,39.9825,40.0258,255170.0
2022-08-30 12:00:00,46.21,46.27,46.09,46.17,247595.0,40.0171,40.0691,39.9132,39.9825,247595.0
2022-08-30 12:30:00,46.18,46.19,46.0,46.01,156449.0,39.9912,39.9998,39.8353,39.8439,156449.0
2022-08-30 13:00:00,46.0,46.04,45.84,45.89,156448.0,39.8353,39.8699,39.6967,39.74,156448.0
2022-08-30 13:30:00,45.89,45.97,45.76,45.91,170946.0,39.74,39.8093,39.6274,39.7573,170946.0
2022-08-30 14:00:00,45.91,46.01,45.87,45.87,176259.0,39.7573,39.8439,39.7227,39.7227,176259.0
2022-08-30 14:30:00,45.87,46.0,45.83,45.86,174009.0,39.7227,39.8353,39.6881,39.714,174009.0
2022-08-30 15:00:00,45.86,46.03,45.85,45.97,251681.0,39.714,39.8613,39.7054,39.8093,251681.0
2022-08-30 15:30:00,45.98,46.04,45.84,45.91,940755.0,39.818,39.8699,39.6967,39.7573,940755.0
2022-08-31 09:30:00,46.11,46.11,45.64,45.93,510532.0,39.9305,39.9305,39.5235,39.7747,510532.0
2022-08-31 10:00:00,45.94,45.97,45.73,45.85,360994.0,39.7833,39.8093,39.6015,39.7054,360994.0
2022-08-31 10:30:00,45.86,46.14,45.82,46.0,265661.0,39.714,39.9565,39.6794,39.8353,265661.0
2022-08-31 11:00:00,46.0,46.01,45.85,45.87,194167.0,39.8353,39.8439,39.7054,39.7227,194167.0
2022-08-31 11:30:00,45.87,45.98,45.81,45.94,165803.0,39.7227,39.818,39.6707,39.7833,165803.0
2022-08-31 12:00:00,45.94,45.96,45.76,45.76,157960.0,39.7833,39.8006,39.6274,39.6274,157960.0
2022-08-31 12:30:00,45.76,45.82,45.72,45.8,117034.0,39.6274,39.6794,39.5928,39.6621,117034.0
2022-08-31 13:00:00,45.8,45.88,45.69,45.75,119658.0,39.6621,39.7314,39.5668,39.6188,119658.0
2022-08-31 13:30:00,45.74,45.81,45.69,45.8,166964.0,39.6101,39.6707,39.5668,39.6621,166964.0
2022-08-31 14:00:00,45.79,45.82,45.7,45.71,159385.0,39.6534,39.6794,39.5755,39.5841,159385.0
2022-08-31 14:30:00,45.71,45.72,45.54,45.66,136278.0,39.5841,39.5928,39.4369,39.5408,136278.0
2022-08-31 15:00:00,45.66,45.87,45.62,45.73,273561.0,39.5408,39.7227,39.5062,39.6015,273561.0
2022-08-31 15:30:00,45.72,45.89,45.6,45.6,918182.0,39.5928,39.74,39.4889,39.4889,918182.0
2022-09-01 09:30:00,45.55,45.68,45.18,45.38,354399.0,39.4456,39.5582,39.1252,39.2984,354399.0
2022-09-01 10:00:00,45.38,45.41,45.01,45.4,266857.0,39.2984,39.3244,38.978,39.3157,266857.0
2022-09-01 10:30:00,45.4,45.4,45.07,45.29,294445.0,39.3157,39.3157,39.0299,39.2204,294445.0
2022-09-01 11:00:00,45.29,45.7,45.28,45.63,307192.0,39.2204,39.5755,39.2118,39.5149,307192.0
2022-09-01 11:30:00,45.64,45.82,45.59,45.62,237791.0,39.5235,39.6794,39.4802,39.5062,237791.0
2022-09-01 12:00:00,45.61,45.72,45.56,45.64,190508.0,39.4975,39.5928,39.4542,39.5235,190508.0
2022-09-01 12:30:00,45.64,45.7,45.43,45.49,177346.0,39.5235,39.5755,39.3417,39.3936,177346.0
2022-09-01 13:00:00,45.5,45.73,45.46,45.71,224142.0,39.4023,39.6015,39.3676,39.5841,224142.0
2022-09-01 13:30:00,45.72,45.72,45.52,45.54,177566.0,39.5928,39.5928,39.4196,39.4369,177566.0
2022-09-01 14:00:00,45.54,45.72,45.48,45.69,195320.0,39.4369,39.5928,39.385,39.5668,195320.0
2022-09-01 14:30:00,45.7,45.74,45.53,45.62,217279.0,39.5755,39.6101,39.4283,39.5062,217279.0
2022-09-01 15:00:00,45.61,45.7,45.5,45.58,226958.0,39.4975,39.5755,39.4023,39.4716,226958.0
2022-09-01 15:30:00,45.56,45.9,45.51,45.86,736403.0,39.4542,39.7487,39.4109,39.714,736403.0
2022-09-02 09:30:00,46.39,46.5,46.24,46.44,263177.0,40.173,40.2683,40.0431,40.2163,263177.0
2022-09-02 10:00:00,46.44,46.6,46.3,46.59,224684.0,40.2163,40.3549,40.0951,40.3462,224684.0
2022-09-02 10:30:00,46.61,46.7,46.59,46.62,203699.0,40.3635,40.4415,40.3462,40.3722,203699.0
2022-09-02 11:00:00,46.62,46.73,46.58,46.64,234587.0,40.3722,40.4674,40.3376,40.3895,234587.0
2022-09-02 11:30:00,46.64,46.76,46.49,46.71,267372.0,40.3895,40.4934,40.2596,40.4501,267372.0
2022-09-02 12:00:00,46.71,46.73,46.5,46.53,268263.0,40.4501,40.4674,40.2683,40.2943,268263.0
2022-09-02 12:30:00,46.54,46.54,46.19,46.25,250358.0,40.3029,40.3029,39.9998,40.0518,250358.0
2022-09-02 13:00:00,46.23,46.23,45.8,45.83,323910.0,40.0345,40.0345,39.6621,39.6881,323910.0
2022-09-02 13:30:00,45.82,46.0,45.69,45.73,249047.0,39.6794,39.8353,39.5668,39.6015,249047.0
2022-09-02 14:00:00,45.72,45.92,45.71,45.91,240603.0,39.5928,39.766,39.5841,39.7573,240603.0
2022-09-02 14:30:00,45.9,45.91,45.67,45.68,177833.0,39.7487,39.7573,39.5495,39.5582,177833.0
2022-09-02 15:00:00,45.68,45.84,45.61,45.7,422431.0,39.5582,39.6967,39.4975,39.5755,422431.0
2022-09-02 15:30:00,45.7,45.7,45.36,45.55,1122852.0,39.5755,39.5755,39.2811,39.4456,1122852.0
2022-09-06 09:30:00,45.84,45.84,45.1,45.22,379737.0,39.6967,39.6967,39.0559,39.1598,379737.0
2022-09-06 10:00:00,45.22,45.24,44.8,45.07,335437.0,39.1598,39.1771,38.7961,39.0299,335437.0
2022-09-06 10:30:00,45.07,45.39,44.92,45.34,227964.0,39.0299,39.307,38.9,39.2637,227964.0
2022-09-06 11:00:00,45.32,45.46,45.24,45.26,172539.0,39.2464,39.3676,39.1771,39.1945,172539.0
2022-09-06 11:30:00,45.26,45.47,45.24,45.39,217909.0,39.1945,39.3763,39.1771,39.307,217909.0
2022-09-06 12:00:00,45.38,45.41,45.02,45.12,274050.0,39.2984,39.3244,38.9866,39.0732,274050.0
2022-09-06 12:30:00,45.13,45.21,45.03,45.16,134415.0,39.0819,39.1512,38.9953,39.1079,134415.0
2022-09-06 13:00:00,45.15,45.17,44.87,44.94,157075.0,39.0992,39.1165,38.8567,38.9173,157075.0
2022-09-06 13:30:00,44.94,45.17,44.93,45.15,145464.0,38.9173,39.1165,38.9087,39.0992,145464.0
2022-09-06 14:00:00,45.14,45.3,45.12,45.21,199959.0,39.0905,39.2291,39.0732,39.1512,199959.0
2022-09-06 14:30:00,45.21,45.26,45.11,45.19,221658.0,39.1512,39.1945,39.0646,39.1338,221658.0
2022-09-06 15:00:00,45.19,45.32,45.1,45.24,311991.0,39.1338,39.2464,39.0559,39.1771,311991.0
2022-09-06 15:30:00,45.23,45.4,45.17,45.35,981196.0,39.1685,39.3157,39.1165,39.2724,981196.0
2022-09-07 09:30:00,45.07,45.29,44.97,45.14,345074.0,39.0299,39.2204,38.9433,39.0905,345074.0
2022-09-07 10:00:00,45.15,45.43,45.09,45.41,265275.0,39.0992,39.3417,39.0472,39.3244,265275.0
2022-09-07 10:30:00,45.41,45.6,45.41,45.52,259257.0,39.3244,39.4889,39.3244,39.4196,259257.0
2022-09-07 11:00:00,45.51,45.62,45.43,45.53,271513.0,39.4109,39.5062,39.3417,39.4283,271513.0
2022-09-07 11:30:00,45.54,45.7,45.53,45.68,237955.0,39.4369,39.5755,39.4283,39.5582,237955.0
2022-09-07 12:00:00,45.68,45.72,45.51,45.63,240267.0,39.5582,39.5928,39.4109,39.5149,240267.0
2022-09-07 12:30:00,45.63,45.75,45.53,45.66,204157.0,39.5149,39.6188,39.4283,39.5408,204157.0
2022-09-07 13:00:00,45.67,45.74,45.57,45.58,170210.0,39.5495,39.6101,39.4629,39.4716,170210.0
2022-09-07 13:30:00,45.59,46.01,45.58,45.98,312616.0,39.4802,39.8439,39.4716,39.818,312616.0
2022-09-07 14:00:00,45.99,46.07,45.84,45.89,524428.0,39.8266,39.8959,39.6967,39.74,524428.0
2022-09-07 14:30:00,45.89,45.99,45.84,45.98,282812.0,39.74,39.8266,39.6967,39.818,282812.0
2022-09-07 15:00:00,45.98,46.01,45.82,45.88,551131.0,39.818,39.8439,39.6794,39.7314,551131.0
2022-09-07 15:30:00,45.87,46.0,45.84,45.9,1086730.0,39.7227,39.8353,39.6967,39.7487,1086730.0
2022-09-08 09:30:00,45.69,46.25,45.43,46.22,440502.0,39.5668,40.0518,39.3417,40.0258,440502.0
2022-09-08 10:00:00,46.22,46.66,46.22,46.64,345376.0,40.0258,40.4068,40.0258,40.3895,345376.0
2022-09-08 10:30:00,46.64,46.9,46.61,46.74,319139.0,40.3895,40.6147,40.3635,40.4761,319139.0
2022-09-08 11:00:00,46.74,46.8,46.58,46.62,273305.0,40.4761,40.5281,40.3376,40.3722,273305.0
2022-09-08 11:30:00,46.61,46.8,46.56,46.75,216607.0,40.3635,40.5281,40.3202,40.4848,216607.0
2022-09-08 12:00:00,46.75,46.77,46.32,46.47,404913.0,40.4848,40.5021,40.1124,40.2423,404913.0
2022-09-08 12:30:00,46.47,46.89,46.46,46.78,275494.0,40.2423,40.606,40.2336,40.5107,275494.0
2022-09-08 13:00:00,46.78,46.91,46.6,46.88,248103.0,40.5107,40.6233,40.3549,40.5973,248103.0
2022-09-08 13:30:00,46.88,46.97,46.78,46.84,272049.0,40.5973,40.6753,40.5107,40.5627,272049.0
2022-09-08 14:00:00,46.85,46.94,46.79,46.9,263931.0,40.5714,40.6493,40.5194,40.6147,263931.0
2022-09-08 14:30:00,46.9,46.98,46.72,46.75,351974.0,40.6147,40.6839,40.4588,40.4848,351974.0
2022-09-08 15:00:00,46.76,46.93,46.68,46.89,510496.0,40.4934,40.6406,40.4242,40.606,510496.0
2022-09-08 15:30:00,46.89,47.07,46.77,47.04,1088186.0,40.606,40.7619,40.5021,40.7359,1088186.0
2022-09-09 09:30:00,47.22,47.54,47.18,47.54,428757.0,40.8918,41.1689,40.8571,41.1689,428757.0
2022-09-09 10:00:00,47.54,47.72,47.48,47.54,305526.0,41.1689,41.3248,41.1169,41.1689,305526.0
2022-09-09 10:30:00,47.54,47.67,47.39,47.57,333678.0,41.1689,41.2815,41.039,41.1949,333678.0
2022-09-09 11:00:00,47.58,47.58,47.38,47.39,235619.0,41.2035,41.2035,41.0303,41.039,235619.0
2022-09-09 11:30:00,47.39,47.56,47.26,47.55,256231.0,41.039,41.1862,40.9264,41.1776,256231.0
2022-09-09 12:00:00,47.55,47.57,47.34,47.41,237358.0,41.1776,41.1949,40.9957,41.0563,237358.0
2022-09-09 12:30:00,47.41,47.51,47.35,47.45,190225.0,41.0563,41.1429,41.0044,41.091,190225.0
2022-09-09 13:00:00,47.45,47.62,47.41,47.59,255137.0,41.091,41.2382,41.0563,41.2122,255137.0
2022-09-09 13:30:00,47.59,47.7,47.59,47.69,194387.0,41.2122,41.3075,41.2122,41.2988,194387.0
2022-09-09 14:00:00,47.7,47.75,47.58,47.64,457083.0,41.3075,41.3508,41.2035,41.2555,457083.0
2022-09-09 14:30:00,47.64,47.66,47.51,47.55,275327.0,41.2555,41.2728,41.1429,41.1776,275327.0
2022-09-09 15:00:00,47.55,47.62,47.5,47.61,735013.0,41.1776,41.2382,41.1343,41.2295,735013.0
2022-09-09 15:30:00,47.61,47.63,47.53,47.56,1236556.0,41.2295,41.2468,41.1602,41.1862,1236556.0
2022-09-12 09:30:00,47.84,48.02,47.55,48.01,580760.0,41.4287,41.5846,41.1776,41.5759,580760.0
2022-09-12 10:00:00,48.0,48.05,47.82,47.92,498047.0,41.5673,41.6105,41.4114,41.498,498047.0
2022-09-12 10:30:00,47.93,47.93,47.69,47.74,548035.0,41.5066,41.5066,41.2988,41.3421,548035.0
2022-09-12 11:00:00,47.74,47.78,47.44,47.66,312460.0,41.3421,41.3767,41.0823,41.2728,312460.0
2022-09-12 11:30:00,47.66,47.69,47.48,47.5,258957.0,41.2728,41.2988,41.1169,41.1343,258957.0
2022-09-12 12:00:00,47.51,47.57,47.4,47.52,230036.0,41.1429,41.1949,41.0477,41.1516,230036.0
2022-09-12 12:30:00,47.53,47.59,47.46,47.53,264309.0,41.1602,41.2122,41.0996,41.1602,264309.0
2022-09-12 13:00:00,47.52,47.7,47.43,47.67,232044.0,41.1516,41.3075,41.0736,41.2815,232044.0
2022-09-12 13:30:00,47.68,47.69,47.57,47.64,222834.0,41.2901,41.2988,41.1949,41.2555,222834.0
2022-09-12 14:00:00,47.64,47.66,47.47,47.51,281032.0,41.2555,41.2728,41.1083,41.1429,281032.0
2022-09-12 14:30:00,47.51,47.58,47.42,47.54,246065.0,41.1429,41.2035,41.065,41.1689,246065.0
2022-09-12 15:00:00,47.55,47.6,47.47,47.48,400985.0,41.1776,41.2209,41.1083,41.1169,400985.0
2022-09-12 15:30:00,47.48,47.6,47.44,47.56,1467983.0,41.1169,41.2209,41.0823,41.1862,1467983.0
2022-09-13 09:30:00,46.74,46.76,46.33,46.47,507719.0,40.4761,40.4934,40.1211,40.2423,507719.0
2022-09-13 10:00:00,46.47,46.48,45.82,45.83,452601.0,40.2423,40.251,39.6794,39.6881,452601.0
2022-09-13 10:30:00,45.83,45.88,45.69,45.87,379641.0,39.6881,39.7314,39.5668,39.7227,379641.0
2022-09-13 11:00:00,45.87,46.13,45.87,46.11,313836.0,39.7227,39.9479,39.7227,39.9305,313836.0
2022-09-13 11:30:00,46.09,46.22,45.89,45.91,285578.0,39.9132,40.0258,39.74,39.7573,285578.0
2022-09-13 12:00:00,45.92,46.04,45.88,45.93,176267.0,39.766,39.8699,39.7314,39.7747,176267.0
2022-09-13 12:30:00,45.92,45.98,45.81,45.92,252980.0,39.766,39.818,39.6707,39.766,252980.0
2022-09-13 13:00:00,45.92,46.04,45.88,46.0,181729.0,39.766,39.8699,39.7314,39.8353,181729.0
2022-09-13 13:30:00,46.01,46.05,45.89,45.93,245273.0,39.8439,39.8786,39.74,39.7747,245273.0
2022-09-13 14:00:00,45.93,45.95,45.75,45.76,355184.0,39.7747,39.792,39.6188,39.6274,355184.0
2022-09-13 14:30:00,45.76,45.78,45.41,45.46,292005.0,39.6274,39.6448,39.3244,39.3676,292005.0
2022-09-13 15:00:00,45.47,45.5,45.28,45.29,496024.0,39.3763,39.4023,39.2118,39.2204,496024.0
2022-09-13 15:30:00,45.29,45.36,45.02,45.18,1980673.0,39.2204,39.2811,38.9866,39.1252,1980673.0
2022-09-14 09:30:00,45.39,45.49,45.1,45.25,460901.0,39.307,39.3936,39.0559,39.1858,460901.0
2022-09-14 10:00:00,45.26,45.34,44.45,44.48,581725.0,39.1945,39.2637,38.493,38.519,581725.0
2022-09-14 10:30:00,44.49,45.04,44.44,45.04,525126.0,38.5276,39.0039,38.4843,39.0039,525126.0
2022-09-14 11:00:00,45.04,45.1,44.93,45.03,226581.0,39.0039,39.0559,38.9087,38.9953,226581.0
2022-09-14 11:30:00,45.03,45.11,44.86,44.87,168120.0,38.9953,39.0646,38.8481,38.8567,168120.0
2022-09-14 12:00:00,44.87,45.08,44.84,44.97,193993.0,38.8567,39.0386,38.8307,38.9433,193993.0
2022-09-14 12:30:00,44.98,45.22,44.86,45.21,155652.0,38.952,39.1598,38.8481,39.1512,155652.0
2022-09-14 13:00:00,45.22,45.27,45.06,45.11,160100.0,39.1598,39.2031,39.0213,39.0646,160100.0
2022-09-14 13:30:00,45.12,45.14,44.88,45.02,222005.0,39.0732,39.0905,38.8654,38.9866,222005.0
2022-09-14 14:00:00,45.02,45.12,44.94,45.06,243190.0,38.9866,39.0732,38.9173,39.0213,243190.0
2022-09-14 14:30:00,45.05,45.12,44.95,44.98,251065.0,39.0126,39.0732,38.926,38.952,251065.0
2022-09-14 15:00:00,44.98,45.03,44.76,44.87,368457.0,38.952,38.9953,38.7615,38.8567,368457.0
2022-09-14 15:30:00,44.86,45.16,44.76,45.12,1035926.0,38.8481,39.1079,38.7615,39.0732,1035926.0
2022-09-15 09:30:00,45.27,45.86,45.15,45.83,410547.0,39.2031,39.714,39.0992,39.6881,410547.0
2022-09-15 10:00:00,45.83,46.01,45.61,45.61,290253.0,39.6881,39.8439,39.4975,39.4975,290253.0
2022-09-15 10:30:00,45.61,45.83,45.56,45.62,377126.0,39.4975,39.6881,39.4542,39.5062,377126.0
2022-09-15 11:00:00,45.62,45.67,45.42,45.61,421841.0,39.5062,39.5495,39.333,39.4975,421841.0
2022-09-15 11:30:00,45.6,45.64,45.43,45.54,304050.0,39.4889,39.5235,39.3417,39.4369,304050.0
2022-09-15 12:00:00,45.54,45.64,45.45,45.49,276012.0,39.4369,39.5235,39.359,39.3936,276012.0
2022-09-15 12:30:00,45.5,45.72,45.48,45.71,314646.0,39.4023,39.5928,39.385,39.5841,314646.0
2022-09-15 13:00:00,45.72,46.1,45.71,46.07,279561.0,39.5928,39.9219,39.5841,39.8959,279561.0
2022-09-15 13:30:00,46.07,46.11,45.87,45.9,611321.0,39.8959,39.9305,39.7227,39.7487,611321.0
2022-09-15 14:00:00,45.89,46.08,45.73,46.08,264200.0,39.74,39.9046,39.6015,39.9046,264200.0
2022-09-15 14:30:00,46.07,46.08,45.78,45.89,370884.0,39.8959,39.9046,39.6448,39.74,370884.0
2022-09-15 15:00:00,45.89,45.91,45.62,45.73,761183.0,39.74,39.7573,39.5062,39.6015,761183.0
2022-09-15 15:30:00,45.73,46.01,45.69,45.86,3500236.0,39.6015,39.8439,39.5668,39.714,3500236.0
2022-09-16 09:30:00,45.62,45.82,45.26,45.3,1819957.0,39.5062,39.6794,39.1945,39.2291,1819957.0
2022-09-16 10:00:00,45.31,45.88,45.17,45.77,753019.0,39.2378,39.7314,39.1165,39.6361,753019.0
2022-09-16 10:30:00,45.78,45.89,45.42,45.44,727129.0,39.6448,39.74,39.333,39.3503,727129.0
2022-09-16 11:00:00,45.43,45.56,45.32,45.52,512345.0,39.3417,39.4542,39.2464,39.4196,512345.0
2022-09-16 11:30:00,45.52,45.67,45.45,45.63,383012.0,39.4196,39.5495,39.359,39.5149,383012.0
2022-09-16 12:00:00,45.63,45.68,45.5,45.55,354669.0,39.5149,39.5582,39.4023,39.4456,354669.0
2022-09-16 12:30:00,45.55,45.6,45.43,45.46,466095.0,39.4456,39.4889,39.3417,39.3676,466095.0
2022-09-16 13:00:00,45.46,45.47,45.29,45.43,296929.0,39.3676,39.3763,39.2204,39.3417,296929.0
2022-09-16 13:30:00,45.43,45.63,45.42,45.57,353781.0,39.3417,39.5149,39.333,39.4629,353781.0
2022-09-16 14:00:00,45.57,45.77,45.5,45.7,717076.0,39.4629,39.6361,39.4023,39.5755,717076.0
2022-09-16 14:30:00,45.7,45.93,45.64,45.86,1059964.0,39.5755,39.7747,39.5235,39.714,1059964.0
2022-09-16 15:00:00,45.86,45.99,45.76,45.84,1239360.0,39.714,39.8266,39.6274,39.6967,1239360.0
2022-09-16 15:30:00,45.84,46.08,45.76,45.85,3129122.0,39.6967,39.9046,39.6274,39.7054,3129122.0
2022-09-19 09:30:00,45.31,46.09,45.15,46.05,667776.0,39.2378,39.9132,39.0992,39.8786,667776.0
2022-09-19 10:00:00,46.05,46.22,45.86,46.22,508281.0,39.8786,40.0258,39.714,40.0258,508281.0
2022-09-19 10:30:00,46.23,46.35,46.17,46.29,448970.0,40.0345,40.1384,39.9825,40.0864,448970.0
2022-09-19 11:00:00,46.3,46.4,46.04,46.06,364051.0,40.0951,40.1817,39.8699,39.8872,364051.0
2022-09-19 11:30:00,46.06,46.11,45.91,46.01,412285.0,39.8872,39.9305,39.7573,39.8439,412285.0
2022-09-19 12:00:00,46.01,46.18,45.95,46.02,502598.0,39.8439,39.9912,39.792,39.8526,502598.0
2022-09-19 12:30:00,46.01,46.23,46.0,46.21,365286.0,39.8439,40.0345,39.8353,40.0171,365286.0
2022-09-19 13:00:00,46.21,46.22,46.05,46.07,510128.0,40.0171,40.0258,39.8786,39.8959,510128.0
2022-09-19 13:30:00,46.07,46.09,45.93,46.0,484631.0,39.8959,39.9132,39.7747,39.8353,484631.0
2022-09-19 14:00:00,46.01,46.06,45.89,45.97,309151.0,39.8439,39.8872,39.74,39.8093,309151.0
2022-09-19 14:30:00,45.97,46.05,45.95,45.96,345036.0,39.8093,39.8786,39.792,39.8006,345036.0
2022-09-19 15:00:00,45.96,46.16,45.95,46.15,659162.0,39.8006,39.9738,39.792,39.9652,659162.0
2022-09-19 15:30:00,46.16,46.23,46.08,46.15,1047361.0,39.9738,40.0345,39.9046,39.9652,1047361.0
2022-09-20 09:30:00,45.73,45.82,45.33,45.36,495236.0,39.6015,39.6794,39.2551,39.2811,495236.0
2022-09-20 10:00:00,45.35,45.57,45.22,45.28,549739.0,39.2724,39.4629,39.1598,39.2118,549739.0
2022-09-20 10:30:00,45.27,45.38,45.13,45.38,528089.0,39.2031,39.2984,39.0819,39.2984,528089.0
2022-09-20 11:00:00,45.37,45.39,45.16,45.2,425558.0,39.2897,39.307,39.1079,39.1425,425558.0
2022-09-20 11:30:00,45.2,45.23,44.99,45.15,492070.0,39.1425,39.1685,38.9606,39.0992,492070.0
2022-09-20 12:00:00,45.14,45.31,45.01,45.01,397368.0,39.0905,39.2378,38.978,38.978,397368.0
2022-09-20 12:30:00,45.02,45.05,44.96,45.0,257789.0,38.9866,39.0126,38.9347,38.9693,257789.0
2022-09-20 13:00:00,45.0,45.02,44.71,44.78,486232.0,38.9693,38.9866,38.7182,38.7788,486232.0
2022-09-20 13:30:00,44.77,44.83,44.59,44.64,388440.0,38.7701,38.8221,38.6142,38.6575,388440.0
2022-09-20 14:00:00,44.64,44.92,44.64,44.86,364661.0,38.6575,38.9,38.6575,38.8481,364661.0
2022-09-20 14:30:00,44.85,44.92,44.62,44.83,355771.0,38.8394,38.9,38.6402,38.8221,355771.0
2022-09-20 15:00:00,44.84,45.03,44.77,45.02,390579.0,38.8307,38.9953,38.7701,38.9866,390579.0
2022-09-20 15:30:00,45.02,45.15,44.93,45.0,1550592.0,38.9866,39.0992,38.9087,38.9693,1550592.0
2022-09-21 09:30:00,45.06,45.14,44.83,44.99,308888.0,39.0213,39.0905,38.8221,38.9606,308888.0
2022-09-21 10:00:00,45.0,45.23,44.96,45.22,216644.0,38.9693,39.1685,38.9347,39.1598,216644.0
2022-09-21 10:30:00,45.23,45.27,45.05,45.26,208205.0,39.1685,39.2031,39.0126,39.1945,208205.0
2022-09-21 11:00:00,45.25,45.37,45.23,45.3,214605.0,39.1858,39.2897,39.1685,39.2291,214605.0
2022-09-21 11:30:00,45.3,45.35,45.19,45.26,248265.0,39.2291,39.2724,39.1338,39.1945,248265.0
2022-09-21 12:00:00,45.25,45.29,45.18,45.23,194252.0,39.1858,39.2204,39.1252,39.1685,194252.0
2022-09-21 12:30:00,45.23,45.28,45.09,45.11,161633.0,39.1685,39.2118,39.0472,39.0646,161633.0
2022-09-21 13:00:00,45.1,45.22,45.09,45.22,143648.0,39.0559,39.1598,39.0472,39.1598,143648.0
2022-09-21 13:30:00,45.22,45.37,45.18,45.35,177939.0,39.1598,39.2897,39.1252,39.2724,177939.0
2022-09-21 14:00:00,45.35,45.35,44.6,44.74,373653.0,39.2724,39.2724,38.6229,38.7441,373653.0
2022-09-21 14:30:00,44.72,45.43,44.61,45.14,851503.0,38.7268,39.3417,38.6316,39.0905,851503.0
2022-09-21 15:00:00,45.15,45.25,44.45,44.45,396189.0,39.0992,39.1858,38.493,38.493,396189.0
2022-09-21 15:30:00,44.44,44.48,43.92,43.93,1208900.0,38.4843,38.519,38.034,38.0427,1208900.0
2022-09-22 09:30:00,44.07,44.21,43.37,43.39,470810.0,38.1639,38.2852,37.5577,37.5751,470810.0
2022-09-22 10:00:00,43.39,43.71,43.39,43.61,311773.0,37.5751,37.8522,37.5751,37.7656,311773.0
2022-09-22 10:30:00,43.61,43.68,43.28,43.29,342628.0,37.7656,37.8262,37.4798,37.4885,342628.0
2022-09-22 11:00:00,43.27,43.36,43.16,43.33,255531.0,37.4711,37.5491,37.3759,37.5231,255531.0
2022-09-22 11:30:00,43.33,43.41,43.09,43.16,211479.0,37.5231,37.5924,37.3153,37.3759,211479.0
2022-09-22 12:00:00,43.16,43.41,43.15,43.27,269349.0,37.3759,37.5924,37.3672,37.4711,269349.0
2022-09-22 12:30:00,43.28,43.3,43.19,43.23,221998.0,37.4798,37.4971,37.4019,37.4365,221998.0
2022-09-22 13:00:00,43.23,43.3,43.13,43.3,223315.0,37.4365,37.4971,37.3499,37.4971,223315.0
2022-09-22 13:30:00,43.31,43.36,43.23,43.28,303534.0,37.5058,37.5491,37.4365,37.4798,303534.0
2022-09-22 14:00:00,43.28,43.3,43.08,43.15,242734.0,37.4798,37.4971,37.3066,37.3672,242734.0
2022-09-22 14:30:00,43.17,43.36,43.13,43.27,248169.0,37.3845,37.5491,37.3499,37.4711,248169.0
2022-09-22 15:00:00,43.28,43.37,43.17,43.26,355298.0,37.4798,37.5577,37.3845,37.4625,355298.0
2022-09-22 15:30:00,43.27,43.49,43.0,43.01,1260681.0,37.4711,37.6617,37.2373,37.246,1260681.0
2022-09-23 09:30:00,42.62,42.89,42.43,42.46,733057.0,36.9083,37.1421,36.7437,36.7697,733057.0
2022-09-23 10:00:00,42.47,42.58,42.13,42.25,517671.0,36.7784,36.8736,36.4839,36.5878,517671.0
2022-09-23 10:30:00,42.24,42.24,42.04,42.13,463490.0,36.5792,36.5792,36.406,36.4839,463490.0
2022-09-23 11:00:00,42.13,42.26,42.08,42.15,301993.0,36.4839,36.5965,36.4406,36.5012,301993.0
2022-09-23 11:30:00,42.18,42.21,41.87,41.95,336616.0,36.5272,36.5532,36.2588,36.328,336616.0
2022-09-23 12:00:00,41.95,42.03,41.86,41.91,301487.0,36.328,36.3973,36.2501,36.2934,301487.0
2022-09-23 12:30:00,41.92,42.05,41.8,42.05,264486.0,36.3021,36.4146,36.1981,36.4146,264486.0
2022-09-23 13:00:00,42.04,42.05,41.78,41.79,261849.0,36.406,36.4146,36.1808,36.1895,261849.0
2022-09-23 13:30:00,41.78,41.87,41.75,41.84,374626.0,36.1808,36.2588,36.1548,36.2328,374626.0
2022-09-23 14:00:00,41.84,41.91,41.59,41.74,378524.0,36.2328,36.2934,36.0163,36.1462,378524.0
2022-09-23 14:30:00,41.74,41.74,41.55,41.56,379250.0,36.1462,36.1462,35.9817,35.9903,379250.0
2022-09-23 15:00:00,41.56,41.87,41.56,41.83,440680.0,35.9903,36.2588,35.9903,36.2241,440680.0
2022-09-23 15:30:00,41.83,42.16,41.79,42.14,1250406.0,36.2241,36.5099,36.1895,36.4926,1250406.0
2022-09-26 09:30:00,41.72,42.16,41.64,41.69,797271.0,36.1289,36.5099,36.0596,36.1029,797271.0
2022-09-26 10:00:00,41.69,41.88,41.33,41.82,752199.0,36.1029,36.2674,35.7911,36.2155,752199.0
2022-09-26 10:30:00,41.81,41.9,41.71,41.8,459356.0,36.2068,36.2847,36.1202,36.1981,459356.0
2022-09-26 11:00:00,41.8,41.84,41.38,41.41,562547.0,36.1981,36.2328,35.8344,35.8604,562547.0
2022-09-26 11:30:00,41.41,41.53,41.36,41.47,490807.0,35.8604,35.9643,35.8171,35.9124,490807.0
2022-09-26 12:00:00,41.47,41.47,41.27,41.3,586101.0,35.9124,35.9124,35.7392,35.7652,586101.0
2022-09-26 12:30:00,41.3,41.34,41.0,41.2,3279838.0,35.7652,35.7998,35.5054,35.6786,3279838.0
2022-09-26 13:00:00,41.2,41.2,40.75,40.8,483157.0,35.6786,35.6786,35.2889,35.3322,483157.0
2022-09-26 13:30:00,40.81,41.01,40.8,40.82,738065.0,35.3408,35.514,35.3322,35.3495,738065.0
2022-09-26 14:00:00,40.81,41.11,40.8,40.93,786447.0,35.3408,35.6006,35.3322,35.4447,786447.0
2022-09-26 14:30:00,40.92,41.29,40.91,41.2,519699.0,35.4361,35.7565,35.4274,35.6786,519699.0
2022-09-26 15:00:00,41.21,41.3,41.09,41.14,801216.0,35.6872,35.7652,35.5833,35.6266,801216.0
2022-09-26 15:30:00,41.14,41.35,41.04,41.07,1926338.0,35.6266,35.8085,35.54,35.566,1926338.0
2022-09-27 09:30:00,41.51,41.55,41.0,41.47,741300.0,35.947,35.9817,35.5054,35.9124,741300.0
2022-09-27 10:00:00,41.47,41.52,41.19,41.29,454002.0,35.9124,35.9557,35.6699,35.7565,454002.0
2022-09-27 10:30:00,41.3,41.48,41.3,41.43,514223.0,35.7652,35.921,35.7652,35.8777,514223.0
2022-09-27 11:00:00,41.43,41.5,40.99,41.02,494986.0,35.8777,35.9384,35.4967,35.5227,494986.0
2022-09-27 11:30:00,41.02,41.24,40.94,40.96,361005.0,35.5227,35.7132,35.4534,35.4707,361005.0
2022-09-27 12:00:00,40.96,40.96,40.67,40.81,475128.0,35.4707,35.4707,35.2196,35.3408,475128.0
2022-09-27 12:30:00,40.8,40.97,40.76,40.95,603960.0,35.3322,35.4794,35.2975,35.4621,603960.0
2022-09-27 13:00:00,40.95,40.95,40.73,40.73,708541.0,35.4621,35.4621,35.2715,35.2715,708541.0
2022-09-27 13:30:00,40.73,40.86,40.65,40.74,384684.0,35.2715,35.3841,35.2023,35.2802,384684.0
2022-09-27 14:00:00,40.73,40.89,40.69,40.8,397967.0,35.2715,35.4101,35.2369,35.3322,397967.0
2022-09-27 14:30:00,40.79,41.08,40.76,41.03,404809.0,35.3235,35.5746,35.2975,35.5313,404809.0
2022-09-27 15:00:00,41.03,41.03,40.86,40.91,504212.0,35.5313,35.5313,35.3841,35.4274,504212.0
2022-09-27 15:30:00,40.91,41.06,40.76,40.96,1214442.0,35.4274,35.5573,35.2975,35.4707,1214442.0
2022-09-28 09:30:00,40.92,41.57,40.81,41.48,902001.0,35.4361,35.999,35.3408,35.921,902001.0
2022-09-28 10:00:00,41.5,41.67,41.21,41.62,650659.0,35.9384,36.0856,35.6872,36.0423,650659.0
2022-09-28 10:30:00,41.62,41.7,41.46,41.55,646567.0,36.0423,36.1115,35.9037,35.9817,646567.0
2022-09-28 11:00:00,41.54,41.65,41.49,41.5,548003.0,35.973,36.0682,35.9297,35.9384,548003.0
2022-09-28 11:30:00,41.5,41.55,41.29,41.48,613898.0,35.9384,35.9817,35.7565,35.921,613898.0
2022-09-28 12:00:00,41.47,41.71,41.38,41.5,567928.0,35.9124,36.1202,35.8344,35.9384,567928.0
2022-09-28 12:30:00,41.51,41.69,41.43,41.6,466188.0,35.947,36.1029,35.8777,36.025,466188.0
2022-09-28 13:00:00,41.61,41.71,41.52,41.54,529059.0,36.0336,36.1202,35.9557,35.973,529059.0
2022-09-28 13:30:00,41.53,41.59,41.43,41.52,533881.0,35.9643,36.0163,35.8777,35.9557,533881.0
2022-09-28 14:00:00,41.52,41.53,41.3,41.36,506289.0,35.9557,35.9643,35.7652,35.8171,506289.0
2022-09-28 14:30:00,41.36,41.48,41.32,41.39,451121.0,35.8171,35.921,35.7825,35.8431,451121.0
2022-09-28 15:00:00,41.4,41.63,41.38,41.6,613321.0,35.8518,36.0509,35.8344,36.025,613321.0
2022-09-28 15:30:00,41.61,41.73,41.39,41.41,1494046.0,36.0336,36.1375,35.8431,35.8604,1494046.0
2022-09-29 09:30:00,40.52,40.8,40.36,40.49,401416.0,35.5032,35.7485,35.363,35.4769,401416.0
2022-09-29 10:00:00,40.49,40.55,40.31,40.51,361394.0,35.4769,35.5295,35.3192,35.4945,361394.0
2022-09-29 10:30:00,40.5,40.71,40.38,40.64,332676.0,35.4857,35.6697,35.3805,35.6084,332676.0
2022-09-29 11:00:00,40.64,40.87,40.62,40.77,412502.0,35.6084,35.8099,35.5908,35.7223,412502.0
2022-09-29 11:30:00,40.77,41.02,40.72,40.91,303887.0,35.7223,35.9413,35.6785,35.8449,303887.0
2022-09-29 12:00:00,40.91,41.06,40.84,40.91,592943.0,35.8449,35.9764,35.7836,35.8449,592943.0
2022-09-29 12:30:00,40.91,41.1,40.81,40.83,240462.0,35.8449,36.0114,35.7573,35.7748,240462.0
2022-09-29 13:00:00,40.83,40.83,40.7,40.77,241070.0,35.7748,35.7748,35.6609,35.7223,241070.0
2022-09-29 13:30:00,40.77,40.91,40.73,40.77,709241.0,35.7223,35.8449,35.6872,35.7223,709241.0
2022-09-29 14:00:00,40.77,40.93,40.69,40.9,429227.0,35.7223,35.8625,35.6522,35.8362,429227.0
2022-09-29 14:30:00,40.9,40.98,40.73,40.73,333512.0,35.8362,35.9063,35.6872,35.6872,333512.0
2022-09-29 15:00:00,40.73,40.9,40.7,40.77,376661.0,35.6872,35.8362,35.6609,35.7223,376661.0
2022-09-29 15:30:00,40.77,40.92,40.69,40.72,1267622.0,35.7223,35.8537,35.6522,35.6785,1267622.0
2022-09-30 09:30:00,40.78,40.97,40.45,40.97,661982.0,35.731,35.8975,35.4419,35.8975,661982.0
2022-09-30 10:00:00,40.97,40.99,40.67,40.75,567228.0,35.8975,35.915,35.6346,35.7047,567228.0
2022-09-30 10:30:00,40.75,41.02,40.75,40.92,531784.0,35.7047,35.9413,35.7047,35.8537,531784.0
2022-09-30 11:00:00,40.93,41.21,40.85,41.04,395633.0,35.8625,36.1078,35.7924,35.9588,395633.0
2022-09-30 11:30:00,41.04,41.08,40.67,40.71,385492.0,35.9588,35.9939,35.6346,35.6697,385492.0
2022-09-30 12:00:00,40.69,40.69,40.49,40.55,274448.0,35.6522,35.6522,35.4769,35.5295,274448.0
2022-09-30 12:30:00,40.55,40.71,40.54,40.65,200949.0,35.5295,35.6697,35.5207,35.6171,200949.0
2022-09-30 13:00:00,40.65,40.8,40.6,40.78,315771.0,35.6171,35.7485,35.5733,35.731,315771.0
2022-09-30 13:30:00,40.78,40.83,40.56,40.59,372100.0,35.731,35.7748,35.5383,35.5645,372100.0
2022-09-30 14:00:00,40.58,40.67,40.47,40.51,384019.0,35.5558,35.6346,35.4594,35.4945,384019.0
2022-09-30 14:30:00,40.51,40.58,40.36,40.39,411704.0,35.4945,35.5558,35.363,35.3893,411704.0
2022-09-30 15:00:00,40.39,40.59,40.37,40.5,367872.0,35.3893,35.5645,35.3718,35.4857,367872.0
2022-09-30 15:30:00,40.5,40.56,40.27,40.34,1462872.0,35.4857,35.5383,35.2842,35.3455,1462872.0
2022-10-03 09:30:00,40.84,40.88,40.36,40.65,536604.0,35.7836,35.8186,35.363,35.6171,536604.0
2022-10-03 10:00:00,40.66,41.33,40.66,41.27,379690.0,35.6259,36.2129,35.6259,36.1604,379690.0
2022-10-03 10:30:00,41.29,41.4,41.15,41.3,355942.0,36.1779,36.2743,36.0552,36.1866,355942.0
2022-10-03 11:00:00,41.3,41.45,41.29,41.36,269333.0,36.1866,36.3181,36.1779,36.2392,269333.0
2022-10-03 11:30:00,41.37,41.49,41.3,41.4,230858.0,36.248,36.3531,36.1866,36.2743,230858.0
2022-10-03 12:00:00,41.4,41.56,41.39,41.43,287781.0,36.2743,36.4145,36.2655,36.3005,287781.0
2022-10-03 12:30:00,41.43,41.45,41.32,41.43,412159.0,36.3005,36.3181,36.2042,36.3005,412159.0
2022-10-03 13:00:00,41.43,41.5,41.3,41.45,300081.0,36.3005,36.3619,36.1866,36.3181,300081.0
2022-10-03 13:30:00,41.45,41.54,41.43,41.45,262986.0,36.3181,36.3969,36.3005,36.3181,262986.0
2022-10-03 14:00:00,41.45,41.65,41.44,41.63,426537.0,36.3181,36.4933,36.3093,36.4758,426537.0
2022-10-03 14:30:00,41.63,41.75,41.61,41.71,405971.0,36.4758,36.5809,36.4583,36.5459,405971.0
2022-10-03 15:00:00,41.71,41.73,41.58,41.64,393609.0,36.5459,36.5634,36.432,36.4845,393609.0
2022-10-03 15:30:00,41.64,41.65,41.49,41.56,1367500.0,36.4845,36.4933,36.3531,36.4145,1367500.0
2022-10-04 09:30:00,42.19,42.57,42.0,42.57,905551.0,36.9665,37.2994,36.8,37.2994,905551.0
2022-10-04 10:00:00,42.55,42.66,42.35,42.41,418412.0,37.2819,37.3783,37.1066,37.1592,418412.0
2022-10-04 10:30:00,42.4,42.61,42.36,42.61,456136.0,37.1505,37.3345,37.1154,37.3345,456136.0
2022-10-04 11:00:00,42.61,42.72,42.48,42.71,481609.0,37.3345,37.4308,37.2205,37.4221,481609.0
2022-10-04 11:30:00,42.72,42.76,42.58,42.7,585463.0,37.4308,37.4659,37.3082,37.4133,585463.0
2022-10-04 12:00:00,42.7,42.72,42.58,42.66,300691.0,37.4133,37.4308,37.3082,37.3783,300691.0
2022-10-04 12:30:00,42.66,42.71,42.48,42.55,359069.0,37.3783,37.4221,37.2205,37.2819,359069.0
2022-10-04 13:00:00,42.56,42.59,42.37,42.5,280414.0,37.2906,37.3169,37.1242,37.2381,280414.0
2022-10-04 13:30:00,42.51,42.72,42.45,42.62,586062.0,37.2468,37.4308,37.1943,37.3432,586062.0
2022-10-04 14:00:00,42.64,42.78,42.57,42.58,589550.0,37.3607,37.4834,37.2994,37.3082,589550.0
2022-10-04 14:30:00,42.59,42.74,42.54,42.63,963477.0,37.3169,37.4484,37.2731,37.352,963477.0
2022-10-04 15:00:00,42.63,42.66,42.49,42.59,550133.0,37.352,37.3783,37.2293,37.3169,550133.0
2022-10-04 15:30:00,42.59,42.71,42.53,42.63,2094421.0,37.3169,37.4221,37.2644,37.352,2094421.0
2022-10-05 09:30:00,42.01,42.4,41.84,42.29,444229.0,36.8087,37.1505,36.6598,37.0541,444229.0
2022-10-05 10:00:00,42.28,42.31,42.07,42.14,366958.0,37.0453,37.0716,36.8613,36.9226,366958.0
2022-10-05 10:30:00,42.12,42.16,41.89,41.92,222276.0,36.9051,36.9402,36.7036,36.7299,222276.0
2022-10-05 11:00:00,41.91,42.21,41.91,42.15,242629.0,36.7211,36.984,36.7211,36.9314,242629.0
2022-10-05 11:30:00,42.15,42.24,42.09,42.12,148685.0,36.9314,37.0103,36.8788,36.9051,148685.0
2022-10-05 12:00:00,42.12,42.32,42.0,42.2,216190.0,36.9051,37.0804,36.8,36.9752,216190.0
2022-10-05 12:30:00,42.19,42.27,42.11,42.18,160321.0,36.9665,37.0365,36.8964,36.9577,160321.0
2022-10-05 13:00:00,42.16,42.39,42.16,42.29,196047.0,36.9402,37.1417,36.9402,37.0541,196047.0
2022-10-05 13:30:00,42.28,42.35,42.22,42.23,252588.0,37.0453,37.1066,36.9927,37.0015,252588.0
2022-10-05 14:00:00,42.24,42.33,42.22,42.28,273741.0,37.0103,37.0891,36.9927,37.0453,273741.0
2022-10-05 14:30:00,42.29,42.29,42.12,42.15,665465.0,37.0541,37.0541,36.9051,36.9314,665465.0
2022-10-05 15:00:00,42.15,42.34,42.15,42.3,569619.0,36.9314,37.0979,36.9314,37.0628,569619.0
2022-10-05 15:30:00,42.31,42.38,42.12,42.2,920290.0,37.0716,37.1329,36.9051,36.9752,920290.0
2022-10-06 09:30:00,41.76,42.06,41.64,41.67,546316.0,36.5897,36.8525,36.4845,36.5108,546316.0
2022-10-06 10:00:00,41.67,41.72,41.54,41.55,551200.0,36.5108,36.5546,36.3969,36.4057,551200.0
2022-10-06 10:30:00,41.55,41.79,41.46,41.78,434482.0,36.4057,36.616,36.3268,36.6072,434482.0
2022-10-06 11:00:00,41.78,41.81,41.59,41.76,327580.0,36.6072,36.6335,36.4407,36.5897,327580.0
2022-10-06 11:30:00,41.75,41.78,41.52,41.54,320249.0,36.5809,36.6072,36.3794,36.3969,320249.0
2022-10-06 12:00:00,41.54,41.55,41.33,41.51,238711.0,36.3969,36.4057,36.2129,36.3706,238711.0
2022-10-06 12:30:00,41.5,41.57,41.42,41.43,230216.0,36.3619,36.4232,36.2918,36.3005,230216.0
2022-10-06 13:00:00,41.43,41.49,41.37,41.47,238863.0,36.3005,36.3531,36.248,36.3356,238863.0
2022-10-06 13:30:00,41.47,41.48,41.37,41.45,213434.0,36.3356,36.3444,36.248,36.3181,213434.0
2022-10-06 14:00:00,41.45,41.46,41.23,41.27,289317.0,36.3181,36.3268,36.1253,36.1604,289317.0
2022-10-06 14:30:00,41.28,41.35,41.15,41.23,325149.0,36.1691,36.2305,36.0552,36.1253,325149.0
2022-10-06 15:00:00,41.22,41.38,41.2,41.35,435815.0,36.1165,36.2567,36.099,36.2305,435815.0
2022-10-06 15:30:00,41.36,41.36,41.06,41.08,1553652.0,36.2392,36.2392,35.9764,35.9939,1553652.0
2022-10-07 09:30:00,40.82,40.93,40.05,40.05,526847.0,35.7661,35.8625,35.0914,35.0914,526847.0
2022-10-07 10:00:00,40.04,40.18,39.97,40.05,798759.0,35.0826,35.2053,35.0213,35.0914,798759.0
2022-10-07 10:30:00,40.05,40.37,40.03,40.37,744826.0,35.0914,35.3718,35.0739,35.3718,744826.0
2022-10-07 11:00:00,40.37,40.52,40.34,40.41,447219.0,35.3718,35.5032,35.3455,35.4068,447219.0
2022-10-07 11:30:00,40.41,40.45,40.28,40.35,232731.0,35.4068,35.4419,35.2929,35.3543,232731.0
2022-10-07 12:00:00,40.35,40.45,40.29,40.31,332307.0,35.3543,35.4419,35.3017,35.3192,332307.0
2022-10-07 12:30:00,40.3,40.3,40.14,40.25,264751.0,35.3105,35.3105,35.1703,35.2666,264751.0
2022-10-07 13:00:00,40.25,40.29,40.16,40.27,213953.0,35.2666,35.3017,35.1878,35.2842,213953.0
2022-10-07 13:30:00,40.26,40.33,40.21,40.27,321698.0,35.2754,35.3367,35.2316,35.2842,321698.0
2022-10-07 14:00:00,40.26,40.29,40.09,40.1,311027.0,35.2754,35.3017,35.1265,35.1352,311027.0
2022-10-07 14:30:00,40.1,40.14,40.04,40.09,229601.0,35.1352,35.1703,35.0826,35.1265,229601.0
2022-10-07 15:00:00,40.09,40.2,40.0,40.04,405428.0,35.1265,35.2228,35.0476,35.0826,405428.0
2022-10-07 15:30:00,40.04,40.26,39.98,40.2,1213887.0,35.0826,35.2754,35.0301,35.2228,1213887.0
2022-10-10 09:30:00,40.4,40.59,40.0,40.01,510273.0,35.3981,35.5645,35.0476,35.0564,510273.0
2022-10-10 10:00:00,40.01,40.32,39.93,40.3,345907.0,35.0564,35.328,34.9863,35.3105,345907.0
2022-10-10 10:30:00,40.3,40.32,40.02,40.18,456954.0,35.3105,35.328,35.0651,35.2053,456954.0
2022-10-10 11:00:00,40.17,40.24,40.06,40.15,226910.0,35.1965,35.2579,35.1002,35.179,226910.0
2022-10-10 11:30:00,40.16,40.16,39.98,40.03,263285.0,35.1878,35.1878,35.0301,35.0739,263285.0
2022-10-10 12:00:00,40.03,40.07,39.87,39.9,275489.0,35.0739,35.1089,34.9337,34.96,275489.0
2022-10-10 12:30:00,39.89,39.91,39.75,39.76,349141.0,34.9512,34.9687,34.8286,34.8373,349141.0
2022-10-10 13:00:00,39.76,39.81,39.66,39.8,320273.0,34.8373,34.8811,34.7497,34.8724,320273.0
2022-10-10 13:30:00,39.8,40.13,39.79,40.04,386501.0,34.8724,35.1615,34.8636,35.0826,386501.0
2022-10-10 14:00:00,40.04,40.11,39.89,39.91,309582.0,35.0826,35.144,34.9512,34.9687,309582.0
2022-10-10 14:30:00,39.91,39.99,39.82,39.86,256586.0,34.9687,35.0388,34.8899,34.9249,256586.0
2022-10-10 15:00:00,39.86,40.0,39.79,39.88,304940.0,34.9249,35.0476,34.8636,34.9425,304940.0
2022-10-10 15:30:00,39.88,39.99,39.82,39.82,823714.0,34.9425,35.0388,34.8899,34.8899,823714.0
2022-10-11 09:30:00,39.54,39.55,39.03,39.22,589205.0,34.6446,34.6533,34.1977,34.3642,589205.0
2022-10-11 10:00:00,39.21,39.25,39.02,39.11,391323.0,34.3554,34.3905,34.1889,34.2678,391323.0
2022-10-11 10:30:00,39.1,39.19,38.97,38.98,329701.0,34.259,34.3379,34.1451,34.1539,329701.0
2022-10-11 11:00:00,38.99,39.21,38.98,39.2,350899.0,34.1626,34.3554,34.1539,34.3466,350899.0
2022-10-11 11:30:00,39.21,39.47,39.14,39.4,476015.0,34.3554,34.5832,34.2941,34.5219,476015.0
2022-10-11 12:00:00,39.4,39.47,39.26,39.39,290957.0,34.5219,34.5832,34.3992,34.5131,290957.0
2022-10-11 12:30:00,39.4,39.53,39.37,39.49,351431.0,34.5219,34.6358,34.4956,34.6007,351431.0
2022-10-11 13:00:00,39.49,39.54,39.33,39.38,449260.0,34.6007,34.6446,34.4606,34.5044,449260.0
2022-10-11 13:30:00,39.38,39.49,39.31,39.48,385122.0,34.5044,34.6007,34.443,34.592,385122.0
2022-10-11 14:00:00,39.48,39.53,39.36,39.43,313177.0,34.592,34.6358,34.4868,34.5482,313177.0
2022-10-11 14:30:00,39.42,39.52,38.93,38.95,513395.0,34.5394,34.627,34.1101,34.1276,513395.0
2022-10-11 15:00:00,38.94,38.96,38.63,38.8,552202.0,34.1188,34.1364,33.8472,33.9962,552202.0
2022-10-11 15:30:00,38.8,38.86,38.68,38.79,1169629.0,33.9962,34.0487,33.891,33.9874,1169629.0
2022-10-12 09:30:00,38.76,39.2,38.59,39.03,1237104.0,33.9611,34.3466,33.8122,34.1977,1237104.0
2022-10-12 10:00:00,39.03,39.41,39.03,39.38,502147.0,34.1977,34.5306,34.1977,34.5044,502147.0
2022-10-12 10:30:00,39.37,39.41,39.08,39.27,904063.0,34.4956,34.5306,34.2415,34.408,904063.0
2022-10-12 11:00:00,39.28,39.41,39.24,39.27,405416.0,34.4167,34.5306,34.3817,34.408,405416.0
2022-10-12 11:30:00,39.27,39.4,39.19,39.39,386158.0,34.408,34.5219,34.3379,34.5131,386158.0
2022-10-12 12:00:00,39.39,39.48,39.32,39.36,334245.0,34.5131,34.592,34.4518,34.4868,334245.0
2022-10-12 12:30:00,39.36,39.4,39.2,39.2,665831.0,34.4868,34.5219,34.3466,34.3466,665831.0
2022-10-12 13:00:00,39.21,39.23,39.06,39.13,420614.0,34.3554,34.3729,34.224,34.2853,420614.0
2022-10-12 13:30:00,39.14,39.2,39.07,39.18,393016.0,34.2941,34.3466,34.2327,34.3291,393016.0
2022-10-12 14:00:00,39.19,39.45,39.16,39.44,533803.0,34.3379,34.5657,34.3116,34.5569,533803.0
2022-10-12 14:30:00,39.44,39.48,39.3,39.34,386053.0,34.5569,34.592,34.4343,34.4693,386053.0
2022-10-12 15:00:00,39.33,39.35,39.21,39.22,479018.0,34.4606,34.4781,34.3554,34.3642,479018.0
2022-10-12 15:30:00,39.22,39.31,39.09,39.1,1535532.0,34.3642,34.443,34.2503,34.259,1535532.0
2022-10-13 09:30:00,38.59,39.42,38.39,39.27,959280.0,33.8122,34.5394,33.6369,34.408,959280.0
2022-10-13 10:00:00,39.27,39.88,39.21,39.57,783752.0,34.408,34.9425,34.3554,34.6708,783752.0
2022-10-13 10:30:00,39.57,39.92,39.52,39.82,749551.0,34.6708,34.9775,34.627,34.8899,749551.0
2022-10-13 11:00:00,39.81,40.72,39.8,40.34,1018187.0,34.8811,35.6785,34.8724,35.3455,1018187.0
2022-10-13 11:30:00,40.36,40.89,40.33,40.73,701791.0,35.363,35.8274,35.3367,35.6872,701791.0
2022-10-13 12:00:00,40.75,41.07,40.73,41.02,449558.0,35.7047,35.9851,35.6872,35.9413,449558.0
2022-10-13 12:30:00,41.02,41.34,40.97,41.24,473472.0,35.9413,36.2217,35.8975,36.1341,473472.0
2022-10-13 13:00:00,41.23,41.33,41.06,41.31,583031.0,36.1253,36.2129,35.9764,36.1954,583031.0
2022-10-13 13:30:00,41.32,41.43,41.3,41.36,511343.0,36.2042,36.3005,36.1866,36.2392,511343.0
2022-10-13 14:00:00,41.37,41.37,41.1,41.15,872563.0,36.248,36.248,36.0114,36.0552,872563.0
2022-10-13 14:30:00,41.15,41.39,41.14,41.35,727376.0,36.0552,36.2655,36.0465,36.2305,727376.0
2022-10-13 15:00:00,41.36,41.46,41.28,41.39,748264.0,36.2392,36.3268,36.1691,36.2655,748264.0
2022-10-13 15:30:00,41.38,41.51,41.22,41.27,2903758.0,36.2567,36.3706,36.1165,36.1604,2903758.0
2022-10-14 09:30:00,42.15,43.29,41.8,43.12,1900902.0,36.9314,37.9303,36.6247,37.7813,1900902.0
2022-10-14 10:00:00,43.11,43.11,41.81,41.83,1423903.0,37.7725,37.7725,36.6335,36.651,1423903.0
2022-10-14 10:30:00,41.82,42.11,41.67,42.01,722993.0,36.6423,36.8964,36.5108,36.8087,722993.0
2022-10-14 11:00:00,42.01,42.44,42.01,42.34,539208.0,36.8087,37.1855,36.8087,37.0979,539208.0
2022-10-14 11:30:00,42.34,42.34,41.94,42.05,322234.0,37.0979,37.0979,36.7474,36.8438,322234.0
2022-10-14 12:00:00,42.05,42.7,42.03,42.64,2028584.0,36.8438,37.4133,36.8263,37.3607,2028584.0
2022-10-14 12:30:00,42.64,42.86,42.61,42.83,823267.0,37.3607,37.5535,37.3345,37.5272,823267.0
2022-10-14 13:00:00,42.83,42.95,42.58,42.88,884190.0,37.5272,37.6324,37.3082,37.571,884190.0
2022-10-14 13:30:00,42.88,43.0,42.76,42.97,599277.0,37.571,37.6762,37.4659,37.6499,599277.0
2022-10-14 14:00:00,42.97,42.98,42.66,42.75,561886.0,37.6499,37.6586,37.3783,37.4571,561886.0
2022-10-14 14:30:00,42.75,42.95,42.56,42.95,744929.0,37.4571,37.6324,37.2906,37.6324,744929.0
2022-10-14 15:00:00,42.95,43.09,42.76,42.96,1121338.0,37.6324,37.755,37.4659,37.6411,1121338.0
2022-10-14 15:30:00,42.96,42.97,42.67,42.79,2792086.0,37.6411,37.6499,37.387,37.4922,2792086.0
2022-10-17 09:30:00,43.88,44.15,43.04,43.3,1770451.0,38.4472,38.6838,37.7112,37.939,1770451.0
2022-10-17 10:00:00,43.3,43.56,43.0,43.2,985874.0,37.939,38.1668,37.6762,37.8514,985874.0
2022-10-17 10:30:00,43.2,43.21,42.73,42.83,768121.0,37.8514,37.8602,37.4396,37.5272,768121.0
2022-10-17 11:00:00,42.83,42.91,42.61,42.84,928257.0,37.5272,37.5973,37.3345,37.536,928257.0
2022-10-17 11:30:00,42.84,43.09,42.81,42.83,756493.0,37.536,37.755,37.5097,37.5272,756493.0
2022-10-17 12:00:00,42.83,42.88,42.7,42.84,1277441.0,37.5272,37.571,37.4133,37.536,1277441.0
2022-10-17 12:30:00,42.84,42.96,42.6,42.61,898692.0,37.536,37.6411,37.3257,37.3345,898692.0
2022-10-17 13:00:00,42.61,42.66,42.37,42.58,715041.0,37.3345,37.3783,37.1242,37.3082,715041.0
2022-10-17 13:30:00,42.58,42.61,42.41,42.54,905483.0,37.3082,37.3345,37.1592,37.2731,905483.0
2022-10-17 14:00:00,42.54,42.58,42.27,42.51,1500332.0,37.2731,37.3082,37.0365,37.2468,1500332.0
2022-10-17 14:30:00,42.51,42.62,42.4,42.45,646733.0,37.2468,37.3432,37.1505,37.1943,646733.0
2022-10-17 15:00:00,42.45,42.58,42.38,42.55,755147.0,37.1943,37.3082,37.1329,37.2819,755147.0
2022-10-17 15:30:00,42.54,42.71,42.49,42.57,4108303.0,37.2731,37.4221,37.2293,37.2994,4108303.0
2022-10-18 09:30:00,43.42,43.5,42.9,43.48,1803529.0,38.0442,38.1143,37.5885,38.0967,1803529.0
2022-10-18 10:00:00,43.49,43.66,43.28,43.41,2308246.0,38.1055,38.2545,37.9215,38.0354,2308246.0
2022-10-18 10:30:00,43.41,43.42,42.96,43.01,804533.0,38.0354,38.0442,37.6411,37.6849,804533.0
2022-10-18 11:00:00,43.0,43.01,42.48,42.57,578880.0,37.6762,37.6849,37.2205,37.2994,578880.0
2022-10-18 11:30:00,42.58,42.61,42.32,42.5,736751.0,37.3082,37.3345,37.0804,37.2381,736751.0
2022-10-18 12:00:00,42.5,42.84,42.44,42.53,961466.0,37.2381,37.536,37.1855,37.2644,961466.0
2022-10-18 12:30:00,42.54,42.67,42.5,42.51,392293.0,37.2731,37.387,37.2381,37.2468,392293.0
2022-10-18 13:00:00,42.51,42.68,42.36,42.68,625600.0,37.2468,37.3958,37.1154,37.3958,625600.0
2022-10-18 13:30:00,42.69,42.88,42.66,42.88,709645.0,37.4045,37.571,37.3783,37.571,709645.0
2022-10-18 14:00:00,42.88,42.9,42.69,42.82,441974.0,37.571,37.5885,37.4045,37.5185,441974.0
2022-10-18 14:30:00,42.82,42.84,42.59,42.63,602950.0,37.5185,37.536,37.3169,37.352,602950.0
2022-10-18 15:00:00,42.62,42.74,42.5,42.67,752991.0,37.3432,37.4484,37.2381,37.387,752991.0
2022-10-18 15:30:00,42.67,42.86,42.63,42.84,1718528.0,37.387,37.5535,37.352,37.536,1718528.0
2022-10-19 09:30:00,42.36,42.66,42.22,42.29,644422.0,37.1154,37.3783,36.9927,37.0541,644422.0
2022-10-19 10:00:00,42.3,42.44,42.22,42.34,612516.0,37.0628,37.1855,36.9927,37.0979,612516.0
2022-10-19 10:30:00,42.34,42.38,42.0,42.09,555597.0,37.0979,37.1329,36.8,36.8788,555597.0
2022-10-19 11:00:00,42.1,42.26,42.02,42.12,376453.0,36.8876,37.0278,36.8175,36.9051,376453.0
2022-10-19 11:30:00,42.11,42.12,41.85,41.86,232203.0,36.8964,36.9051,36.6685,36.6773,232203.0
2022-10-19 12:00:00,41.85,41.86,41.58,41.62,422805.0,36.6685,36.6773,36.432,36.467,422805.0
2022-10-19 12:30:00,41.61,41.69,41.41,41.43,309116.0,36.4583,36.5284,36.283,36.3005,309116.0
2022-10-19 13:00:00,41.43,41.48,41.2,41.33,492313.0,36.3005,36.3444,36.099,36.2129,492313.0
2022-10-19 13:30:00,41.33,41.37,41.19,41.24,355496.0,36.2129,36.248,36.0903,36.1341,355496.0
2022-10-19 14:00:00,41.25,41.35,41.2,41.27,519152.0,36.1428,36.2305,36.099,36.1604,519152.0
2022-10-19 14:30:00,41.26,41.31,41.1,41.19,421348.0,36.1516,36.1954,36.0114,36.0903,421348.0
2022-10-19 15:00:00,41.19,41.38,41.14,41.21,696958.0,36.0903,36.2567,36.0465,36.1078,696958.0
2022-10-19 15:30:00,41.21,41.29,41.16,41.25,1849634.0,36.1078,36.1779,36.064,36.1428,1849634.0
2022-10-20 09:30:00,41.41,41.46,40.96,41.26,646340.0,36.283,36.3268,35.8887,36.1516,646340.0
2022-10-20 10:00:00,41.26,41.66,41.25,41.55,446407.0,36.1516,36.5021,36.1428,36.4057,446407.0
2022-10-20 10:30:00,41.55,41.59,41.09,41.23,408407.0,36.4057,36.4407,36.0026,36.1253,408407.0
2022-10-20 11:00:00,41.23,41.26,40.92,40.97,388959.0,36.1253,36.1516,35.8537,35.8975,388959.0
2022-10-20 11:30:00,40.96,41.05,40.69,40.73,466586.0,35.8887,35.9676,35.6522,35.6872,466586.0
2022-10-20 12:00:00,40.73,40.75,40.47,40.59,612206.0,35.6872,35.7047,35.4594,35.5645,612206.0
2022-10-20 12:30:00,40.59,40.64,40.45,40.55,306213.0,35.5645,35.6084,35.4419,35.5295,306213.0
2022-10-20 13:00:00,40.55,40.6,40.3,40.3,524364.0,35.5295,35.5733,35.3105,35.3105,524364.0
2022-10-20 13:30:00,40.3,40.39,40.16,40.32,589410.0,35.3105,35.3893,35.1878,35.328,589410.0
2022-10-20 14:00:00,40.31,40.32,40.02,40.03,427483.0,35.3192,35.328,35.0651,35.0739,427483.0
2022-10-20 14:30:00,40.02,40.24,40.01,40.18,429221.0,35.0651,35.2579,35.0564,35.2053,429221.0
2022-10-20 15:00:00,40.17,40.22,39.94,39.98,584602.0,35.1965,35.2404,34.995,35.0301,584602.0
2022-10-20 15:30:00,39.98,40.14,39.91,39.98,1994521.0,35.0301,35.1703,34.9687,35.0301,1994521.0
2022-10-21 09:30:00,39.86,40.56,39.57,40.47,1652745.0,34.9249,35.5383,34.6708,35.4594,1652745.0
2022-10-21 10:00:00,40.47,40.7,39.94,39.95,641101.0,35.4594,35.6609,34.995,35.0038,641101.0
2022-10-21 10:30:00,39.95,40.17,39.94,40.11,567336.0,35.0038,35.1965,34.995,35.144,567336.0
2022-10-21 11:00:00,40.11,40.34,40.0,40.18,612846.0,35.144,35.3455,35.0476,35.2053,612846.0
2022-10-21 11:30:00,40.17,40.32,40.05,40.26,1125195.0,35.1965,35.328,35.0914,35.2754,1125195.0
2022-10-21 12:00:00,40.26,40.48,40.04,40.06,636983.0,35.2754,35.4682,35.0826,35.1002,636983.0
2022-10-21 12:30:00,40.07,40.42,40.04,40.35,592695.0,35.1089,35.4156,35.0826,35.3543,592695.0
2022-10-21 13:00:00,40.36,40.42,40.24,40.32,382522.0,35.363,35.4156,35.2579,35.328,382522.0
2022-10-21 13:30:00,40.33,40.47,40.3,40.47,453298.0,35.3367,35.4594,35.3105,35.4594,453298.0
2022-10-21 14:00:00,40.47,40.54,40.36,40.45,721751.0,35.4594,35.5207,35.363,35.4419,721751.0
2022-10-21 14:30:00,40.45,40.51,40.35,40.45,420615.0,35.4419,35.4945,35.3543,35.4419,420615.0
2022-10-21 15:00:00,40.45,40.5,40.41,40.47,437803.0,35.4419,35.4857,35.4068,35.4594,437803.0
2022-10-21 15:30:00,40.46,40.58,40.44,40.51,1680429.0,35.4506,35.5558,35.4331,35.4945,1680429.0
2022-10-24 09:30:00,40.69,41.27,40.45,41.08,650295.0,35.6522,36.1604,35.4419,35.9939,650295.0
2022-10-24 10:00:00,41.08,41.27,40.77,41.09,536312.0,35.9939,36.1604,35.7223,36.0026,536312.0
2022-10-24 10:30:00,41.1,41.37,40.95,41.34,723191.0,36.0114,36.248,35.88,36.2217,723191.0
2022-10-24 11:00:00,41.33,41.52,41.1,41.24,473222.0,36.2129,36.3794,36.0114,36.1341,473222.0
2022-10-24 11:30:00,41.24,41.31,41.12,41.27,497815.0,36.1341,36.1954,36.0289,36.1604,497815.0
2022-10-24 12:00:00,41.26,41.3,41.14,41.16,299766.0,36.1516,36.1866,36.0465,36.064,299766.0
2022-10-24 12:30:00,41.16,41.18,41.0,41.01,348459.0,36.064,36.0815,35.9238,35.9325,348459.0
2022-10-24 13:00:00,41.02,41.02,40.92,40.98,261927.0,35.9413,35.9413,35.8537,35.9063,261927.0
2022-10-24 13:30:00,40.97,41.03,40.89,40.98,302097.0,35.8975,35.9501,35.8274,35.9063,302097.0
2022-10-24 14:00:00,40.99,41.18,40.96,41.17,253573.0,35.915,36.0815,35.8887,36.0727,253573.0
2022-10-24 14:30:00,41.18,41.27,41.15,41.23,459966.0,36.0815,36.1604,36.0552,36.1253,459966.0
2022-10-24 15:00:00,41.23,41.24,41.08,41.15,369923.0,36.1253,36.1341,35.9939,36.0552,369923.0
2022-10-24 15:30:00,41.15,41.17,41.04,41.13,1047832.0,36.0552,36.0727,35.9588,36.0377,1047832.0
2022-10-25 09:30:00,40.66,41.37,40.56,41.27,748533.0,35.6259,36.248,35.5383,36.1604,748533.0
2022-10-25 10:00:00,41.27,41.46,41.08,41.45,560401.0,36.1604,36.3268,35.9939,36.3181,560401.0
2022-10-25 10:30:00,41.44,41.55,41.29,41.44,438765.0,36.3093,36.4057,36.1779,36.3093,438765.0
2022-10-25 11:00:00,41.44,41.65,41.35,41.6,378498.0,36.3093,36.4933,36.2305,36.4495,378498.0
2022-10-25 11:30:00,41.61,41.64,41.53,41.56,266941.0,36.4583,36.4845,36.3882,36.4145,266941.0
2022-10-25 12:00:00,41.57,41.72,41.51,41.66,326316.0,36.4232,36.5546,36.3706,36.5021,326316.0
2022-10-25 12:30:00,41.66,41.98,41.65,41.89,2241002.0,36.5021,36.7825,36.4933,36.7036,2241002.0
2022-10-25 13:00:00,41.89,42.08,41.86,41.96,772096.0,36.7036,36.8701,36.6773,36.7649,772096.0
2022-10-25 13:30:00,41.96,42.07,41.75,41.83,615496.0,36.7649,36.8613,36.5809,36.651,615496.0
2022-10-25 14:00:00,41.83,41.92,41.8,41.91,438270.0,36.651,36.7299,36.6247,36.7211,438270.0
2022-10-25 14:30:00,41.91,41.97,41.83,41.84,462118.0,36.7211,36.7737,36.651,36.6598,462118.0
2022-10-25 15:00:00,41.84,41.99,41.83,41.98,703733.0,36.6598,36.7912,36.651,36.7825,703733.0
2022-10-25 15:30:00,41.99,42.09,41.95,42.0,1864676.0,36.7912,36.8788,36.7562,36.8,1864676.0
2022-10-26 09:30:00,42.0,42.3,41.95,42.08,795779.0,36.8,37.0628,36.7562,36.8701,795779.0
2022-10-26 10:00:00,42.08,42.47,42.07,42.43,609943.0,36.8701,37.2118,36.8613,37.1767,609943.0
2022-10-26 10:30:00,42.43,42.46,42.16,42.33,609592.0,37.1767,37.203,36.9402,37.0891,609592.0
2022-10-26 11:00:00,42.33,42.59,42.32,42.56,487630.0,37.0891,37.3169,37.0804,37.2906,487630.0
2022-10-26 11:30:00,42.56,42.6,42.42,42.48,447787.0,37.2906,37.3257,37.168,37.2205,447787.0
2022-10-26 12:00:00,42.48,42.54,42.31,42.34,295585.0,37.2205,37.2731,37.0716,37.0979,295585.0
2022-10-26 12:30:00,42.34,42.44,42.21,42.27,407075.0,37.0979,37.1855,36.984,37.0365,407075.0
2022-10-26 13:00:00,42.27,42.36,42.21,42.31,350282.0,37.0365,37.1154,36.984,37.0716,350282.0
2022-10-26 13:30:00,42.31,42.52,42.28,42.49,381330.0,37.0716,37.2556,37.0453,37.2293,381330.0
2022-10-26 14:00:00,42.48,42.62,42.42,42.45,452523.0,37.2205,37.3432,37.168,37.1943,452523.0
2022-10-26 14:30:00,42.45,42.5,42.34,42.35,343067.0,37.1943,37.2381,37.0979,37.1066,343067.0
2022-10-26 15:00:00,42.34,42.44,42.26,42.43,501810.0,37.0979,37.1855,37.0278,37.1767,501810.0
2022-10-26 15:30:00,42.43,42.52,42.38,42.39,1354590.0,37.1767,37.2556,37.1329,37.1417,1354590.0
2022-10-27 09:30:00,42.7,42.97,42.42,42.67,941818.0,37.4133,37.6499,37.168,37.387,941818.0
2022-10-27 10:00:00,42.67,42.86,42.58,42.82,343549.0,37.387,37.5535,37.3082,37.5185,343549.0
2022-10-27 10:30:00,42.81,42.91,42.67,42.69,397072.0,37.5097,37.5973,37.387,37.4045,397072.0
2022-10-27 11:00:00,42.68,42.72,42.44,42.46,507940.0,37.3958,37.4308,37.1855,37.203,507940.0
2022-10-27 11:30:00,42.47,42.48,42.19,42.25,478937.0,37.2118,37.2205,36.9665,37.019,478937.0
2022-10-27 12:00:00,42.26,42.37,42.11,42.11,347154.0,37.0278,37.1242,36.8964,36.8964,347154.0
2022-10-27 12:30:00,42.11,42.27,42.08,42.26,246264.0,36.8964,37.0365,36.8701,37.0278,246264.0
2022-10-27 13:00:00,42.27,42.4,42.2,42.29,272824.0,37.0365,37.1505,36.9752,37.0541,272824.0
2022-10-27 13:30:00,42.29,42.29,42.18,42.18,220574.0,37.0541,37.0541,36.9577,36.9577,220574.0
2022-10-27 14:00:00,42.18,42.2,42.07,42.07,231122.0,36.9577,36.9752,36.8613,36.8613,231122.0
2022-10-27 14:30:00,42.07,42.16,42.03,42.06,257919.0,36.8613,36.9402,36.8263,36.8525,257919.0
2022-10-27 15:00:00,42.06,42.16,42.02,42.09,334779.0,36.8525,36.9402,36.8175,36.8788,334779.0
2022-10-27 15:30:00,42.09,42.23,42.04,42.1,1229435.0,36.8788,37.0015,36.835,36.8876,1229435.0
2022-10-28 09:30:00,42.16,42.58,41.98,42.51,757236.0,36.9402,37.3082,36.7825,37.2468,757236.0
2022-10-28 10:00:00,42.51,42.64,42.2,42.59,614972.0,37.2468,37.3607,36.9752,37.3169,614972.0
2022-10-28 10:30:00,42.6,42.73,42.53,42.68,358467.0,37.3257,37.4396,37.2644,37.3958,358467.0
2022-10-28 11:00:00,42.68,42.7,42.54,42.61,408323.0,37.3958,37.4133,37.2731,37.3345,408323.0
2022-10-28 11:30:00,42.61,42.72,42.5,42.67,228107.0,37.3345,37.4308,37.2381,37.387,228107.0
2022-10-28 12:00:00,42.66,42.69,42.54,42.68,269626.0,37.3783,37.4045,37.2731,37.3958,269626.0
2022-10-28 12:30:00,42.68,42.83,42.65,42.79,231885.0,37.3958,37.5272,37.3695,37.4922,231885.0
2022-10-28 13:00:00,42.8,42.85,42.71,42.71,253681.0,37.5009,37.5447,37.4221,37.4221,253681.0
2022-10-28 13:30:00,42.71,42.87,42.7,42.79,302001.0,37.4221,37.5623,37.4133,37.4922,302001.0
2022-10-28 14:00:00,42.79,42.85,42.71,42.74,302575.0,37.4922,37.5447,37.4221,37.4484,302575.0
2022-10-28 14:30:00,42.73,42.84,42.73,42.82,310051.0,37.4396,37.536,37.4396,37.5185,310051.0
2022-10-28 15:00:00,42.82,42.93,42.82,42.88,352615.0,37.5185,37.6148,37.5185,37.571,352615.0
2022-10-28 15:30:00,42.88,42.92,42.82,42.86,1291254.0,37.571,37.6061,37.5185,37.5535,1291254.0
2022-10-31 09:30:00,42.52,42.81,42.42,42.65,593423.0,37.2556,37.5097,37.168,37.3695,593423.0
2022-10-31 10:00:00,42.65,42.91,42.64,42.89,444875.0,37.3695,37.5973,37.3607,37.5798,444875.0
2022-10-31 10:30:00,42.89,42.93,42.81,42.86,390812.0,37.5798,37.6148,37.5097,37.5535,390812.0
2022-10-31 11:00:00,42.85,42.92,42.76,42.84,588192.0,37.5447,37.6061,37.4659,37.536,588192.0
2022-10-31 11:30:00,42.84,42.9,42.7,42.82,356839.0,37.536,37.5885,37.4133,37.5185,356839.0
2022-10-31 12:00:00,42.82,42.87,42.71,42.84,221510.0,37.5185,37.5623,37.4221,37.536,221510.0
2022-10-31 12:30:00,42.84,42.89,42.8,42.83,198089.0,37.536,37.5798,37.5009,37.5272,198089.0
2022-10-31 13:00:00,42.84,42.85,42.75,42.78,394410.0,37.536,37.5447,37.4571,37.4834,394410.0
2022-10-31 13:30:00,42.77,42.82,42.74,42.81,666679.0,37.4746,37.5185,37.4484,37.5097,666679.0
2022-10-31 14:00:00,42.8,42.96,42.79,42.9,565567.0,37.5009,37.6411,37.4922,37.5885,565567.0
2022-10-31 14:30:00,42.91,42.94,42.77,42.8,484353.0,37.5973,37.6236,37.4746,37.5009,484353.0
2022-10-31 15:00:00,42.81,42.81,42.62,42.73,694521.0,37.5097,37.5097,37.3432,37.4396,694521.0
2022-10-31 15:30:00,42.73,42.76,42.44,42.45,1951156.0,37.4396,37.4659,37.1855,37.1943,1951156.0
2022-11-01 09:30:00,42.8,42.91,42.53,42.72,667975.0,37.5009,37.5973,37.2644,37.4308,667975.0
2022-11-01 10:00:00,42.71,42.74,42.37,42.63,539603.0,37.4221,37.4484,37.1242,37.352,539603.0
2022-11-01 10:30:00,42.64,42.68,42.37,42.42,357994.0,37.3607,37.3958,37.1242,37.168,357994.0
2022-11-01 11:00:00,42.4,42.69,42.3,42.69,498945.0,37.1505,37.4045,37.0628,37.4045,498945.0
2022-11-01 11:30:00,42.69,42.94,42.68,42.94,355182.0,37.4045,37.6236,37.3958,37.6236,355182.0
2022-11-01 12:00:00,42.94,43.12,42.91,43.01,382156.0,37.6236,37.7813,37.5973,37.6849,382156.0
2022-11-01 12:30:00,43.01,43.07,42.94,42.99,299320.0,37.6849,37.7375,37.6236,37.6674,299320.0
2022-11-01 13:00:00,42.99,43.16,42.97,43.11,300458.0,37.6674,37.8164,37.6499,37.7725,300458.0
2022-11-01 13:30:00,43.12,43.14,43.02,43.05,377543.0,37.7813,37.7988,37.6937,37.72,377543.0
2022-11-01 14:00:00,43.06,43.07,42.83,42.89,301371.0,37.7287,37.7375,37.5272,37.5798,301371.0
2022-11-01 14:30:00,42.88,42.96,42.83,42.94,337467.0,37.571,37.6411,37.5272,37.6236,337467.0
2022-11-01 15:00:00,42.93,42.96,42.87,42.93,322275.0,37.6148,37.6411,37.5623,37.6148,322275.0
2022-11-01 15:30:00,42.93,42.96,42.84,42.85,1002802.0,37.6148,37.6411,37.536,37.5447,1002802.0
2022-11-02 09:30:00,42.58,42.85,42.51,42.84,473355.0,37.3082,37.5447,37.2468,37.536,473355.0
2022-11-02 10:00:00,42.84,42.9,42.6,42.63,367351.0,37.536,37.5885,37.3257,37.352,367351.0
2022-11-02 10:30:00,42.63,42.68,42.52,42.55,207379.0,37.352,37.3958,37.2556,37.2819,207379.0
2022-11-02 11:00:00,42.55,42.72,42.55,42.68,448313.0,37.2819,37.4308,37.2819,37.3958,448313.0
2022-11-02 11:30:00,42.67,42.76,42.58,42.58,201190.0,37.387,37.4659,37.3082,37.3082,201190.0
2022-11-02 12:00:00,42.59,42.59,42.43,42.46,255303.0,37.3169,37.3169,37.1767,37.203,255303.0
2022-11-02 12:30:00,42.45,42.54,42.44,42.5,237448.0,37.1943,37.2731,37.1855,37.2381,237448.0
2022-11-02 13:00:00,42.49,42.53,42.44,42.53,160044.0,37.2293,37.2644,37.1855,37.2644,160044.0
2022-11-02 13:30:00,42.54,42.74,42.52,42.68,193327.0,37.2731,37.4484,37.2556,37.3958,193327.0
2022-11-02 14:00:00,42.7,43.13,42.54,43.1,605504.0,37.4133,37.7901,37.2731,37.7638,605504.0
2022-11-02 14:30:00,43.1,43.15,42.16,42.36,1181969.0,37.7638,37.8076,36.9402,37.1154,1181969.0
2022-11-02 15:00:00,42.36,42.65,41.98,42.05,898222.0,37.1154,37.3695,36.7825,36.8438,898222.0
2022-11-02 15:30:00,42.05,42.05,41.73,41.73,1768068.0,36.8438,36.8438,36.5634,36.5634,1768068.0
2022-11-03 09:30:00,41.18,41.3,40.56,40.67,977794.0,36.0815,36.1866,35.5383,35.6346,977794.0
2022-11-03 10:00:00,40.69,40.93,40.59,40.9,636987.0,35.6522,35.8625,35.5645,35.8362,636987.0
2022-11-03 10:30:00,40.91,41.09,40.67,41.08,690305.0,35.8449,36.0026,35.6346,35.9939,690305.0
2022-11-03 11:00:00,41.08,41.17,40.93,41.06,415427.0,35.9939,36.0727,35.8625,35.9764,415427.0
2022-11-03 11:30:00,41.06,41.14,40.9,40.91,368403.0,35.9764,36.0465,35.8362,35.8449,368403.0
2022-11-03 12:00:00,40.9,41.13,40.84,41.05,456665.0,35.8362,36.0377,35.7836,35.9676,456665.0
2022-11-03 12:30:00,41.05,41.09,40.94,41.01,454373.0,35.9676,36.0026,35.8712,35.9325,454373.0
2022-11-03 13:00:00,41.0,41.26,41.0,41.2,504579.0,35.9238,36.1516,35.9238,36.099,504579.0
2022-11-03 13:30:00,41.19,41.43,41.17,41.37,501860.0,36.0903,36.3005,36.0727,36.248,501860.0
2022-11-03 14:00:00,41.37,41.73,41.36,41.72,507310.0,36.248,36.5634,36.2392,36.5546,507310.0
2022-11-03 14:30:00,41.73,41.8,41.6,41.72,1068688.0,36.5634,36.6247,36.4495,36.5546,1068688.0
2022-11-03 15:00:00,41.72,41.73,41.56,41.6,1006043.0,36.5546,36.5634,36.4145,36.4495,1006043.0
2022-11-03 15:30:00,41.59,41.65,41.41,41.49,2998747.0,36.4407,36.4933,36.283,36.3531,2998747.0
2022-11-04 09:30:00,41.98,42.68,41.98,42.51,1268596.0,36.7825,37.3958,36.7825,37.2468,1268596.0
2022-11-04 10:00:00,42.51,42.61,42.25,42.59,887510.0,37.2468,37.3345,37.019,37.3169,887510.0
2022-11-04 10:30:00,42.6,42.71,42.46,42.6,873761.0,37.3257,37.4221,37.203,37.3257,873761.0
2022-11-04 11:00:00,42.59,42.78,42.32,42.34,879715.0,37.3169,37.4834,37.0804,37.0979,879715.0
2022-11-04 11:30:00,42.35,42.53,42.06,42.08,512604.0,37.1066,37.2644,36.8525,36.8701,512604.0
2022-11-04 12:00:00,42.08,42.36,41.99,42.34,386956.0,36.8701,37.1154,36.7912,37.0979,386956.0
2022-11-04 12:30:00,42.34,42.54,42.3,42.51,758844.0,37.0979,37.2731,37.0628,37.2468,758844.0
2022-11-04 13:00:00,42.51,42.68,42.46,42.59,567887.0,37.2468,37.3958,37.203,37.3169,567887.0
2022-11-04 13:30:00,42.59,42.66,42.47,42.5,522708.0,37.3169,37.3783,37.2118,37.2381,522708.0
2022-11-04 14:00:00,42.5,42.65,42.43,42.59,521264.0,37.2381,37.3695,37.1767,37.3169,521264.0
2022-11-04 14:30:00,42.59,42.7,42.55,42.65,542299.0,37.3169,37.4133,37.2819,37.3695,542299.0
2022-11-04 15:00:00,42.65,42.76,42.62,42.74,1071058.0,37.3695,37.4659,37.3432,37.4484,1071058.0
2022-11-04 15:30:00,42.75,42.89,42.68,42.84,2318665.0,37.4571,37.5798,37.3958,37.536,2318665.0
2022-11-07 09:30:00,43.2,43.38,42.92,43.02,1309777.0,37.8514,38.0091,37.6061,37.6937,1309777.0
2022-11-07 10:00:00,43.04,43.21,42.96,42.98,501502.0,37.7112,37.8602,37.6411,37.6586,501502.0
2022-11-07 10:30:00,42.97,43.04,42.75,42.84,527422.0,37.6499,37.7112,37.4571,37.536,527422.0
2022-11-07 11:00:00,42.85,43.0,42.81,42.94,511643.0,37.5447,37.6762,37.5097,37.6236,511643.0
2022-11-07 11:30:00,42.94,43.1,42.9,43.03,383793.0,37.6236,37.7638,37.5885,37.7025,383793.0
2022-11-07 12:00:00,43.03,43.17,42.98,43.14,431811.0,37.7025,37.8251,37.6586,37.7988,431811.0
2022-11-07 12:30:00,43.15,43.33,43.08,43.25,543730.0,37.8076,37.9653,37.7463,37.8952,543730.0
2022-11-07 13:00:00,43.25,43.32,43.1,43.15,530270.0,37.8952,37.9565,37.7638,37.8076,530270.0
2022-11-07 13:30:00,43.16,43.35,43.16,43.29,422133.0,37.8164,37.9828,37.8164,37.9303,422133.0
2022-11-07 14:00:00,43.3,43.32,43.09,43.16,1020037.0,37.939,37.9565,37.755,37.8164,1020037.0
2022-11-07 14:30:00,43.16,43.33,43.13,43.25,370248.0,37.8164,37.9653,37.7901,37.8952,370248.0
2022-11-07 15:00:00,43.25,43.39,43.25,43.37,582509.0,37.8952,38.0179,37.8952,38.0004,582509.0
2022-11-07 15:30:00,43.37,43.6,43.31,43.53,2699441.0,38.0004,38.2019,37.9478,38.1405,2699441.0
2022-11-08 09:30:00,43.75,43.89,43.47,43.83,957263.0,38.3333,38.456,38.088,38.4034,957263.0
2022-11-08 10:00:00,43.84,44.01,43.8,43.95,664900.0,38.4122,38.5611,38.3771,38.5085,664900.0
2022-11-08 10:30:00,43.95,44.22,43.85,43.94,720138.0,38.5085,38.7451,38.4209,38.4998,720138.0
2022-11-08 11:00:00,43.94,44.06,43.86,43.97,719629.0,38.4998,38.6049,38.4297,38.5261,719629.0
2022-11-08 11:30:00,43.97,44.12,43.96,44.0,388279.0,38.5261,38.6575,38.5173,38.5524,388279.0
2022-11-08 12:00:00,44.0,44.04,43.94,44.01,305079.0,38.5524,38.5874,38.4998,38.5611,305079.0
2022-11-08 12:30:00,44.0,44.17,44.0,44.14,354590.0,38.5524,38.7013,38.5524,38.675,354590.0
2022-11-08 13:00:00,44.14,44.27,43.93,43.98,651466.0,38.675,38.7889,38.491,38.5348,651466.0
2022-11-08 13:30:00,43.97,44.12,43.85,44.02,659365.0,38.5261,38.6575,38.4209,38.5699,659365.0
2022-11-08 14:00:00,44.02,44.08,43.75,43.77,1073296.0,38.5699,38.6225,38.3333,38.3508,1073296.0
2022-11-08 14:30:00,43.77,44.23,43.75,44.15,718692.0,38.3508,38.7539,38.3333,38.6838,718692.0
2022-11-08 15:00:00,44.16,44.27,44.14,44.25,1085273.0,38.6925,38.7889,38.675,38.7714,1085273.0
2022-11-08 15:30:00,44.24,44.36,44.14,44.15,1897723.0,38.7626,38.8678,38.675,38.6838,1897723.0
2022-11-09 09:30:00,43.79,43.83,43.32,43.46,888444.0,38.3684,38.4034,37.9565,38.0792,888444.0
2022-11-09 10:00:00,43.46,43.73,43.42,43.54,640296.0,38.0792,38.3158,38.0442,38.1493,640296.0
2022-11-09 10:30:00,43.53,43.69,43.46,43.58,661263.0,38.1405,38.2807,38.0792,38.1844,661263.0
2022-11-09 11:00:00,43.58,43.88,43.58,43.76,450616.0,38.1844,38.4472,38.1844,38.3421,450616.0
2022-11-09 11:30:00,43.76,43.86,43.6,43.61,379163.0,38.3421,38.4297,38.2019,38.2106,379163.0
2022-11-09 12:00:00,43.62,43.67,43.45,43.5,458609.0,38.2194,38.2632,38.0705,38.1143,458609.0
2022-11-09 12:30:00,43.5,43.56,43.37,43.53,252544.0,38.1143,38.1668,38.0004,38.1405,252544.0
2022-11-09 13:00:00,43.53,43.57,43.44,43.51,435720.0,38.1405,38.1756,38.0617,38.123,435720.0
2022-11-09 13:30:00,43.51,43.53,43.22,43.33,540032.0,38.123,38.1405,37.8689,37.9653,540032.0
2022-11-09 14:00:00,43.32,43.37,43.17,43.34,334235.0,37.9565,38.0004,37.8251,37.9741,334235.0
2022-11-09 14:30:00,43.34,43.36,43.16,43.23,451575.0,37.9741,37.9916,37.8164,37.8777,451575.0
2022-11-09 15:00:00,43.23,43.31,43.2,43.27,594665.0,37.8777,37.9478,37.8514,37.9127,594665.0
2022-11-09 15:30:00,43.27,43.34,43.17,43.23,1332510.0,37.9127,37.9741,37.8251,37.8777,1332510.0
2022-11-10 09:30:00,44.0,44.32,43.91,44.31,1393173.0,38.5524,38.8327,38.4735,38.824,1393173.0
2022-11-10 10:00:00,44.32,44.34,44.0,44.17,1185936.0,38.8327,38.8503,38.5524,38.7013,1185936.0
2022-11-10 10:30:00,44.17,44.48,44.07,44.47,714983.0,38.7013,38.9729,38.6137,38.9642,714983.0
2022-11-10 11:00:00,44.48,44.61,44.38,44.61,522927.0,38.9729,39.0868,38.8853,39.0868,522927.0
2022-11-10 11:30:00,44.6,44.73,44.53,44.66,452787.0,39.0781,39.192,39.0167,39.1306,452787.0
2022-11-10 12:00:00,44.66,44.82,44.63,44.8,510762.0,39.1306,39.2708,39.1044,39.2533,510762.0
2022-11-10 12:30:00,44.8,44.81,44.65,44.66,354111.0,39.2533,39.2621,39.1219,39.1306,354111.0
2022-11-10 13:00:00,44.67,44.86,44.6,44.86,607349.0,39.1394,39.3059,39.0781,39.3059,607349.0
2022-11-10 13:30:00,44.85,44.89,44.77,44.82,308528.0,39.2971,39.3322,39.227,39.2708,308528.0
2022-11-10 14:00:00,44.82,44.94,44.79,44.83,403825.0,39.2708,39.376,39.2445,39.2796,403825.0
2022-11-10 14:30:00,44.82,44.87,44.74,44.78,540831.0,39.2708,39.3146,39.2007,39.2358,540831.0
2022-11-10 15:00:00,44.77,44.92,44.74,44.91,703775.0,39.227,39.3585,39.2007,39.3497,703775.0
2022-11-10 15:30:00,44.91,45.02,44.83,44.87,3014779.0,39.3497,39.4461,39.2796,39.3146,3014779.0
2022-11-11 09:30:00,44.44,45.0,44.44,44.68,891300.0,38.9379,39.4285,38.9379,39.1482,891300.0
2022-11-11 10:00:00,44.66,44.82,44.44,44.71,836003.0,39.1306,39.2708,38.9379,39.1745,836003.0
2022-11-11 10:30:00,44.71,44.77,44.52,44.68,527968.0,39.1745,39.227,39.008,39.1482,527968.0
2022-11-11 11:00:00,44.69,44.77,44.57,44.63,355606.0,39.1569,39.227,39.0518,39.1044,355606.0
2022-11-11 11:30:00,44.62,44.98,44.57,44.93,597074.0,39.0956,39.411,39.0518,39.3672,597074.0
2022-11-11 12:00:00,44.93,45.0,44.85,44.86,317237.0,39.3672,39.4285,39.2971,39.3059,317237.0
2022-11-11 12:30:00,44.86,44.97,44.82,44.87,294745.0,39.3059,39.4023,39.2708,39.3146,294745.0
2022-11-11 13:00:00,44.87,44.91,44.77,44.88,221244.0,39.3146,39.3497,39.227,39.3234,221244.0
2022-11-11 13:30:00,44.89,44.95,44.85,44.93,245612.0,39.3322,39.3847,39.2971,39.3672,245612.0
2022-11-11 14:00:00,44.93,45.05,44.89,45.02,357983.0,39.3672,39.4724,39.3322,39.4461,357983.0
2022-11-11 14:30:00,45.02,45.03,44.95,45.01,278872.0,39.4461,39.4548,39.3847,39.4373,278872.0
2022-11-11 15:00:00,45.0,45.03,44.92,45.0,615223.0,39.4285,39.4548,39.3585,39.4285,615223.0
2022-11-11 15:30:00,44.99,45.03,44.85,44.95,1966574.0,39.4198,39.4548,39.2971,39.3847,1966574.0
2022-11-14 09:30:00,44.96,45.06,44.77,44.79,825624.0,39.3935,39.4811,39.227,39.2445,825624.0
2022-11-14 10:00:00,44.79,44.89,44.62,44.77,297736.0,39.2445,39.3322,39.0956,39.227,297736.0
2022-11-14 10:30:00,44.77,44.96,44.75,44.91,380744.0,39.227,39.3935,39.2095,39.3497,380744.0
2022-11-14 11:00:00,44.91,44.96,44.61,44.8,583020.0,39.3497,39.3935,39.0868,39.2533,583020.0
2022-11-14 11:30:00,44.79,44.85,44.69,44.77,438435.0,39.2445,39.2971,39.1569,39.227,438435.0
2022-11-14 12:00:00,44.77,44.81,44.61,44.77,371919.0,39.227,39.2621,39.0868,39.227,371919.0
2022-11-14 12:30:00,44.77,44.79,44.65,44.66,310109.0,39.227,39.2445,39.1219,39.1306,310109.0
2022-11-14 13:00:00,44.66,44.68,44.56,44.62,242691.0,39.1306,39.1482,39.043,39.0956,242691.0
2022-11-14 13:30:00,44.62,44.71,44.57,44.63,276943.0,39.0956,39.1745,39.0518,39.1044,276943.0
2022-11-14 14:00:00,44.63,44.63,44.32,44.36,375822.0,39.1044,39.1044,38.8327,38.8678,375822.0
2022-11-14 14:30:00,44.36,44.4,44.18,44.19,462449.0,38.8678,38.9028,38.7101,38.7188,462449.0
2022-11-14 15:00:00,44.19,44.24,44.02,44.12,428440.0,38.7188,38.7626,38.5699,38.6575,428440.0
2022-11-14 15:30:00,44.12,44.12,43.8,43.85,1177748.0,38.6575,38.6575,38.3771,38.4209,1177748.0
2022-11-15 09:30:00,44.49,44.53,43.95,44.4,830944.0,38.9817,39.0167,38.5085,38.9028,830944.0
2022-11-15 10:00:00,44.4,44.47,44.06,44.21,443626.0,38.9028,38.9642,38.6049,38.7364,443626.0
2022-11-15 10:30:00,44.22,44.3,44.01,44.05,395401.0,38.7451,38.8152,38.5611,38.5962,395401.0
2022-11-15 11:00:00,44.04,44.17,44.0,44.1,265099.0,38.5874,38.7013,38.5524,38.64,265099.0
2022-11-15 11:30:00,44.12,44.16,44.04,44.1,227924.0,38.6575,38.6925,38.5874,38.64,227924.0
2022-11-15 12:00:00,44.11,44.13,44.01,44.08,186104.0,38.6487,38.6663,38.5611,38.6225,186104.0
2022-11-15 12:30:00,44.08,44.12,43.94,44.0,343800.0,38.6225,38.6575,38.4998,38.5524,343800.0
2022-11-15 13:00:00,44.01,44.04,43.5,43.53,324465.0,38.5611,38.5874,38.1143,38.1405,324465.0
2022-11-15 13:30:00,43.53,43.65,43.31,43.57,497700.0,38.1405,38.2457,37.9478,38.1756,497700.0
2022-11-15 14:00:00,43.57,43.85,43.39,43.82,478614.0,38.1756,38.4209,38.0179,38.3946,478614.0
2022-11-15 14:30:00,43.82,43.92,43.71,43.85,332801.0,38.3946,38.4823,38.2983,38.4209,332801.0
2022-11-15 15:00:00,43.84,43.91,43.73,43.73,421780.0,38.4122,38.4735,38.3158,38.3158,421780.0
2022-11-15 15:30:00,43.73,43.79,43.59,43.76,1185706.0,38.3158,38.3684,38.1931,38.3421,1185706.0
2022-11-16 09:30:00,43.76,43.81,42.99,43.07,593178.0,38.3421,38.3859,37.6674,37.7375,593178.0
2022-11-16 10:00:00,43.06,43.31,42.88,43.08,491461.0,37.7287,37.9478,37.571,37.7463,491461.0
2022-11-16 10:30:00,43.09,43.09,42.82,42.87,360404.0,37.755,37.755,37.5185,37.5623,360404.0
2022-11-16 11:00:00,42.86,43.1,42.85,43.1,286813.0,37.5535,37.7638,37.5447,37.7638,286813.0
2022-11-16 11:30:00,43.09,43.31,43.07,43.29,309409.0,37.755,37.9478,37.7375,37.9303,309409.0
2022-11-16 12:00:00,43.29,43.3,43.01,43.07,320387.0,37.9303,37.939,37.6849,37.7375,320387.0
2022-11-16 12:30:00,43.06,43.17,42.96,43.14,321381.0,37.7287,37.8251,37.6411,37.7988,321381.0
2022-11-16 13:00:00,43.14,43.23,43.11,43.18,506374.0,37.7988,37.8777,37.7725,37.8339,506374.0
2022-11-16 13:30:00,43.18,43.2,43.0,43.02,470915.0,37.8339,37.8514,37.6762,37.6937,470915.0
2022-11-16 14:00:00,43.02,43.02,42.9,42.96,288799.0,37.6937,37.6937,37.5885,37.6411,288799.0
2022-11-16 14:30:00,42.96,43.11,42.9,43.02,587653.0,37.6411,37.7725,37.5885,37.6937,587653.0
2022-11-16 15:00:00,43.01,43.02,42.86,42.93,620914.0,37.6849,37.6937,37.5535,37.6148,620914.0
2022-11-16 15:30:00,42.93,43.07,42.91,42.97,1943523.0,37.6148,37.7375,37.5973,37.6499,1943523.0
2022-11-17 09:30:00,42.44,42.7,42.33,42.5,505382.0,37.1855,37.4133,37.0891,37.2381,505382.0
2022-11-17 10:00:00,42.5,42.72,42.45,42.65,378010.0,37.2381,37.4308,37.1943,37.3695,378010.0
2022-11-17 10:30:00,42.64,42.64,42.5,42.52,241531.0,37.3607,37.3607,37.2381,37.2556,241531.0
2022-11-17 11:00:00,42.52,42.56,42.37,42.48,183909.0,37.2556,37.2906,37.1242,37.2205,183909.0
2022-11-17 11:30:00,42.48,42.54,42.4,42.52,179670.0,37.2205,37.2731,37.1505,37.2556,179670.0
2022-11-17 12:00:00,42.52,42.62,42.47,42.54,263396.0,37.2556,37.3432,37.2118,37.2731,263396.0
2022-11-17 12:30:00,42.53,42.7,42.49,42.68,276264.0,37.2644,37.4133,37.2293,37.3958,276264.0
2022-11-17 13:00:00,42.67,42.72,42.61,42.63,176897.0,37.387,37.4308,37.3345,37.352,176897.0
2022-11-17 13:30:00,42.63,42.67,42.59,42.66,206721.0,37.352,37.387,37.3169,37.3783,206721.0
2022-11-17 14:00:00,42.66,42.83,42.66,42.81,395826.0,37.3783,37.5272,37.3783,37.5097,395826.0
2022-11-17 14:30:00,42.82,42.83,42.65,42.66,289329.0,37.5185,37.5272,37.3695,37.3783,289329.0
2022-11-17 15:00:00,42.65,42.67,42.45,42.48,322584.0,37.3695,37.387,37.1943,37.2205,322584.0
2022-11-17 15:30:00,42.48,42.79,42.48,42.78,1183803.0,37.2205,37.4922,37.2205,37.4834,1183803.0
2022-11-18 09:30:00,43.34,43.48,43.01,43.1,634670.0,37.9741,38.0967,37.6849,37.7638,634670.0
2022-11-18 10:00:00,43.1,43.4,43.08,43.4,353842.0,37.7638,38.0266,37.7463,38.0266,353842.0
2022-11-18 10:30:00,43.39,43.44,43.14,43.2,333205.0,38.0179,38.0617,37.7988,37.8514,333205.0
2022-11-18 11:00:00,43.2,43.35,43.17,43.33,273890.0,37.8514,37.9828,37.8251,37.9653,273890.0
2022-11-18 11:30:00,43.34,43.38,43.14,43.25,353523.0,37.9741,38.0091,37.7988,37.8952,353523.0
2022-11-18 12:00:00,43.26,43.27,42.89,42.95,293497.0,37.904,37.9127,37.5798,37.6324,293497.0
2022-11-18 12:30:00,42.95,43.02,42.89,42.95,213830.0,37.6324,37.6937,37.5798,37.6324,213830.0
2022-11-18 13:00:00,42.94,43.0,42.9,43.0,129732.0,37.6236,37.6762,37.5885,37.6762,129732.0
2022-11-18 13:30:00,43.0,43.04,42.9,43.01,166753.0,37.6762,37.7112,37.5885,37.6849,166753.0
2022-11-18 14:00:00,43.01,43.23,43.0,43.2,217018.0,37.6849,37.8777,37.6762,37.8514,217018.0
2022-11-18 14:30:00,43.2,43.25,43.15,43.21,259706.0,37.8514,37.8952,37.8076,37.8602,259706.0
2022-11-18 15:00:00,43.2,43.32,43.19,43.3,288454.0,37.8514,37.9565,37.8426,37.939,288454.0
2022-11-18 15:30:00,43.3,43.49,43.26,43.4,971301.0,37.939,38.1055,37.904,38.0266,971301.0
2022-11-21 09:30:00,43.37,43.82,43.36,43.82,456145.0,38.0004,38.3946,37.9916,38.3946,456145.0
2022-11-21 10:00:00,43.81,43.84,43.52,43.62,308687.0,38.3859,38.4122,38.1318,38.2194,308687.0
2022-11-21 10:30:00,43.61,43.63,43.39,43.49,287948.0,38.2106,38.2282,38.0179,38.1055,287948.0
2022-11-21 11:00:00,43.48,43.58,43.47,43.51,199171.0,38.0967,38.1844,38.088,38.123,199171.0
2022-11-21 11:30:00,43.51,43.54,43.35,43.41,243392.0,38.123,38.1493,37.9828,38.0354,243392.0
2022-11-21 12:00:00,43.41,43.57,43.41,43.55,216665.0,38.0354,38.1756,38.0354,38.1581,216665.0
2022-11-21 12:30:00,43.55,43.67,43.47,43.5,237028.0,38.1581,38.2632,38.088,38.1143,237028.0
2022-11-21 13:00:00,43.5,43.56,43.47,43.52,329152.0,38.1143,38.1668,38.088,38.1318,329152.0
2022-11-21 13:30:00,43.52,43.53,43.28,43.29,409422.0,38.1318,38.1405,37.9215,37.9303,409422.0
2022-11-21 14:00:00,43.28,43.37,43.26,43.33,371460.0,37.9215,38.0004,37.904,37.9653,371460.0
2022-11-21 14:30:00,43.32,43.36,43.27,43.27,366556.0,37.9565,37.9916,37.9127,37.9127,366556.0
2022-11-21 15:00:00,43.28,43.35,43.27,43.33,755272.0,37.9215,37.9828,37.9127,37.9653,755272.0
2022-11-21 15:30:00,43.34,43.43,43.3,43.35,2036586.0,37.9741,38.0529,37.939,37.9828,2036586.0
2022-11-22 09:30:00,43.54,43.78,43.5,43.74,460125.0,38.1493,38.3596,38.1143,38.3245,460125.0
2022-11-22 10:00:00,43.74,43.83,43.67,43.7,539247.0,38.3245,38.4034,38.2632,38.2895,539247.0
2022-11-22 10:30:00,43.7,43.73,43.55,43.59,413653.0,38.2895,38.3158,38.1581,38.1931,413653.0
2022-11-22 11:00:00,43.59,43.65,43.5,43.58,418255.0,38.1931,38.2457,38.1143,38.1844,418255.0
2022-11-22 11:30:00,43.58,43.6,43.45,43.46,289246.0,38.1844,38.2019,38.0705,38.0792,289246.0
2022-11-22 12:00:00,43.47,43.61,43.46,43.6,194691.0,38.088,38.2106,38.0792,38.2019,194691.0
2022-11-22 12:30:00,43.6,43.71,43.51,43.59,289646.0,38.2019,38.2983,38.123,38.1931,289646.0
2022-11-22 13:00:00,43.6,43.64,43.56,43.63,257051.0,38.2019,38.2369,38.1668,38.2282,257051.0
2022-11-22 13:30:00,43.62,43.63,43.55,43.57,239075.0,38.2194,38.2282,38.1581,38.1756,239075.0
2022-11-22 14:00:00,43.57,43.68,43.55,43.66,220263.0,38.1756,38.272,38.1581,38.2545,220263.0
2022-11-22 14:30:00,43.66,43.71,43.64,43.69,232590.0,38.2545,38.2983,38.2369,38.2807,232590.0
2022-11-22 15:00:00,43.68,43.78,43.67,43.77,319380.0,38.272,38.3596,38.2632,38.3508,319380.0
2022-11-22 15:30:00,43.77,43.95,43.76,43.91,1103456.0,38.3508,38.5085,38.3421,38.4735,1103456.0
2022-11-23 09:30:00,43.93,44.01,43.82,44.0,447227.0,38.491,38.5611,38.3946,38.5524,447227.0
2022-11-23 10:00:00,43.99,44.07,43.91,44.04,357126.0,38.5436,38.6137,38.4735,38.5874,357126.0
2022-11-23 10:30:00,44.04,44.13,44.0,44.04,275030.0,38.5874,38.6663,38.5524,38.5874,275030.0
2022-11-23 11:00:00,44.05,44.11,43.97,44.05,247205.0,38.5962,38.6487,38.5261,38.5962,247205.0
2022-11-23 11:30:00,44.06,44.1,43.96,44.01,244328.0,38.6049,38.64,38.5173,38.5611,244328.0
2022-11-23 12:00:00,44.0,44.04,43.92,44.03,253647.0,38.5524,38.5874,38.4823,38.5786,253647.0
2022-11-23 12:30:00,44.04,44.06,43.89,43.92,254640.0,38.5874,38.6049,38.456,38.4823,254640.0
2022-11-23 13:00:00,43.91,43.99,43.89,43.98,218902.0,38.4735,38.5436,38.456,38.5348,218902.0
2022-11-23 13:30:00,43.98,44.01,43.87,43.9,270815.0,38.5348,38.5611,38.4385,38.4647,270815.0
2022-11-23 14:00:00,43.9,44.16,43.89,44.1,304848.0,38.4647,38.6925,38.456,38.64,304848.0
2022-11-23 14:30:00,44.09,44.1,43.95,44.02,190846.0,38.6312,38.64,38.5085,38.5699,190846.0
2022-11-23 15:00:00,44.02,44.07,43.96,43.98,307778.0,38.5699,38.6137,38.5173,38.5348,307778.0
2022-11-23 15:30:00,43.98,44.13,43.95,44.09,884242.0,38.5348,38.6663,38.5085,38.6312,884242.0
2022-11-25 09:30:00,44.25,44.4,44.05,44.34,394936.0,38.7714,38.9028,38.5962,38.8503,394936.0
2022-11-25 10:00:00,44.35,44.35,44.16,44.28,227237.0,38.859,38.859,38.6925,38.7977,227237.0
2022-11-25 10:30:00,44.29,44.35,44.25,44.31,244670.0,38.8065,38.859,38.7714,38.824,244670.0
2022-11-25 11:00:00,44.31,44.33,44.19,44.25,166496.0,38.824,38.8415,38.7188,38.7714,166496.0
2022-11-25 11:30:00,44.24,44.28,44.15,44.16,206846.0,38.7626,38.7977,38.6838,38.6925,206846.0
2022-11-25 12:00:00,44.16,44.23,44.13,44.2,208485.0,38.6925,38.7539,38.6663,38.7276,208485.0
2022-11-25 12:30:00,44.21,44.27,44.16,44.25,347511.0,38.7364,38.7889,38.6925,38.7714,347511.0
2022-11-28 09:30:00,43.99,44.29,43.65,43.75,504428.0,38.5436,38.8065,38.2457,38.3333,504428.0
2022-11-28 10:00:00,43.75,43.97,43.71,43.93,331968.0,38.3333,38.5261,38.2983,38.491,331968.0
2022-11-28 10:30:00,43.94,44.0,43.89,43.96,309955.0,38.4998,38.5524,38.456,38.5173,309955.0
2022-11-28 11:00:00,43.95,44.02,43.9,43.93,353096.0,38.5085,38.5699,38.4647,38.491,353096.0
2022-11-28 11:30:00,43.93,43.97,43.9,43.95,244119.0,38.491,38.5261,38.4647,38.5085,244119.0
2022-11-28 12:00:00,43.95,43.98,43.84,43.86,226310.0,38.5085,38.5348,38.4122,38.4297,226310.0
2022-11-28 12:30:00,43.86,43.92,43.8,43.8,250171.0,38.4297,38.4823,38.3771,38.3771,250171.0
2022-11-28 13:00:00,43.8,43.88,43.79,43.86,232438.0,38.3771,38.4472,38.3684,38.4297,232438.0
2022-11-28 13:30:00,43.86,43.86,43.75,43.75,312371.0,38.4297,38.4297,38.3333,38.3333,312371.0
2022-11-28 14:00:00,43.75,43.76,43.63,43.66,287485.0,38.3333,38.3421,38.2282,38.2545,287485.0
2022-11-28 14:30:00,43.66,43.75,43.64,43.66,276639.0,38.2545,38.3333,38.2369,38.2545,276639.0
2022-11-28 15:00:00,43.66,43.72,43.65,43.66,263939.0,38.2545,38.307,38.2457,38.2545,263939.0
2022-11-28 15:30:00,43.66,43.79,43.65,43.74,1167197.0,38.2545,38.3684,38.2457,38.3245,1167197.0
2022-11-29 09:30:00,43.8,44.09,43.7,44.09,429820.0,38.3771,38.6312,38.2895,38.6312,429820.0
2022-11-29 10:00:00,44.09,44.36,44.06,44.36,500686.0,38.6312,38.8678,38.6049,38.8678,500686.0
2022-11-29 10:30:00,44.36,44.37,44.29,44.32,338028.0,38.8678,38.8765,38.8065,38.8327,338028.0
2022-11-29 11:00:00,44.32,44.37,44.09,44.15,584621.0,38.8327,38.8765,38.6312,38.6838,584621.0
2022-11-29 11:30:00,44.15,44.33,44.14,44.3,312716.0,38.6838,38.8415,38.675,38.8152,312716.0
2022-11-29 12:00:00,44.3,44.31,44.17,44.18,296410.0,38.8152,38.824,38.7013,38.7101,296410.0
2022-11-29 12:30:00,44.18,44.22,44.12,44.18,134359.0,38.7101,38.7451,38.6575,38.7101,134359.0
2022-11-29 13:00:00,44.19,44.27,44.15,44.24,203627.0,38.7188,38.7889,38.6838,38.7626,203627.0
2022-11-29 13:30:00,44.23,44.36,44.21,44.34,362342.0,38.7539,38.8678,38.7364,38.8503,362342.0
2022-11-29 14:00:00,44.35,44.45,44.32,44.33,323360.0,38.859,38.9466,38.8327,38.8415,323360.0
2022-11-29 14:30:00,44.32,44.33,44.26,44.28,359651.0,38.8327,38.8415,38.7802,38.7977,359651.0
2022-11-29 15:00:00,44.29,44.49,44.28,44.48,578741.0,38.8065,38.9817,38.7977,38.9729,578741.0
2022-11-29 15:30:00,44.48,44.62,44.47,44.57,1498114.0,38.9729,39.0956,38.9642,39.0518,1498114.0
2022-11-30 09:30:00,44.44,44.58,43.76,43.77,545645.0,38.9379,39.0605,38.3421,38.3508,545645.0
2022-11-30 10:00:00,43.78,44.04,43.71,43.9,381911.0,38.3596,38.5874,38.2983,38.4647,381911.0
2022-11-30 10:30:00,43.9,44.32,43.9,44.27,396459.0,38.4647,38.8327,38.4647,38.7889,396459.0
2022-11-30 11:00:00,44.28,44.61,44.28,44.6,408435.0,38.7977,39.0868,38.7977,39.0781,408435.0
2022-11-30 11:30:00,44.59,44.67,44.47,44.51,354084.0,39.0693,39.1394,38.9642,38.9992,354084.0
2022-11-30 12:00:00,44.5,44.57,44.41,44.43,530045.0,38.9905,39.0518,38.9116,38.9291,530045.0
2022-11-30 12:30:00,44.43,44.46,44.14,44.18,342692.0,38.9291,38.9554,38.675,38.7101,342692.0
2022-11-30 13:00:00,44.18,44.31,44.15,44.27,210341.0,38.7101,38.824,38.6838,38.7889,210341.0
2022-11-30 13:30:00,44.26,44.69,44.18,44.68,368651.0,38.7802,39.1569,38.7101,39.1482,368651.0
2022-11-30 14:00:00,44.67,45.0,44.66,44.96,547956.0,39.1394,39.4285,39.1306,39.3935,547956.0
2022-11-30 14:30:00,44.97,45.03,44.88,45.03,369244.0,39.4023,39.4548,39.3234,39.4548,369244.0
2022-11-30 15:00:00,45.04,45.26,45.02,45.24,411040.0,39.4636,39.6564,39.4461,39.6388,411040.0
2022-11-30 15:30:00,45.23,45.52,45.23,45.38,2158734.0,39.6301,39.8842,39.6301,39.7615,2158734.0
2022-12-01 09:30:00,45.39,45.54,45.05,45.17,710400.0,39.7703,39.9017,39.4724,39.5775,710400.0
2022-12-01 10:00:00,45.18,45.29,44.85,45.01,641498.0,39.5863,39.6826,39.2971,39.4373,641498.0
2022-12-01 10:30:00,45.0,45.26,44.89,45.23,402587.0,39.4285,39.6564,39.3322,39.6301,402587.0
2022-12-01 11:00:00,45.24,45.25,44.96,45.05,352684.0,39.6388,39.6476,39.3935,39.4724,352684.0
2022-12-01 11:30:00,45.04,45.38,45.04,45.21,285698.0,39.4636,39.7615,39.4636,39.6125,285698.0
2022-12-01 12:00:00,45.22,45.4,45.13,45.38,323865.0,39.6213,39.779,39.5425,39.7615,323865.0
2022-12-01 12:30:00,45.38,45.42,45.18,45.2,219782.0,39.7615,39.7965,39.5863,39.6038,219782.0
2022-12-01 13:00:00,45.21,45.24,45.12,45.17,186858.0,39.6125,39.6388,39.5337,39.5775,186858.0
2022-12-01 13:30:00,45.18,45.34,45.11,45.33,223252.0,39.5863,39.7265,39.5249,39.7177,223252.0
2022-12-01 14:00:00,45.32,45.43,45.23,45.41,319348.0,39.7089,39.8053,39.6301,39.7878,319348.0
2022-12-01 14:30:00,45.41,45.44,45.35,45.41,360740.0,39.7878,39.8141,39.7352,39.7878,360740.0
2022-12-01 15:00:00,45.4,45.42,45.24,45.34,441392.0,39.779,39.7965,39.6388,39.7265,441392.0
2022-12-01 15:30:00,45.34,45.44,45.32,45.36,1298083.0,39.7265,39.8141,39.7089,39.744,1298083.0
2022-12-02 09:30:00,45.16,45.59,45.13,45.5,1067057.0,39.5687,39.9455,39.5425,39.8666,1067057.0
2022-12-02 10:00:00,45.5,45.6,45.33,45.48,633643.0,39.8666,39.9543,39.7177,39.8491,633643.0
2022-12-02 10:30:00,45.48,45.56,45.2,45.21,454846.0,39.8491,39.9192,39.6038,39.6125,454846.0
2022-12-02 11:00:00,45.21,45.27,45.08,45.26,473710.0,39.6125,39.6651,39.4986,39.6564,473710.0
2022-12-02 11:30:00,45.26,45.54,45.24,45.47,420418.0,39.6564,39.9017,39.6388,39.8404,420418.0
2022-12-02 12:00:00,45.48,45.71,45.47,45.55,450681.0,39.8491,40.0506,39.8404,39.9105,450681.0
2022-12-02 12:30:00,45.55,45.59,45.48,45.51,374346.0,39.9105,39.9455,39.8491,39.8754,374346.0
2022-12-02 13:00:00,45.5,45.6,45.49,45.53,336336.0,39.8666,39.9543,39.8579,39.8929,336336.0
2022-12-02 13:30:00,45.53,45.67,45.53,45.62,297148.0,39.8929,40.0156,39.8929,39.9718,297148.0
2022-12-02 14:00:00,45.62,45.63,45.52,45.61,424481.0,39.9718,39.9805,39.8842,39.963,424481.0
2022-12-02 14:30:00,45.6,45.73,45.53,45.73,559219.0,39.9543,40.0682,39.8929,40.0682,559219.0
2022-12-02 15:00:00,45.73,45.73,45.6,45.69,956725.0,40.0682,40.0682,39.9543,40.0331,956725.0
2022-12-02 15:30:00,45.69,45.71,45.52,45.64,1890257.0,40.0331,40.0506,39.8842,39.9893,1890257.0
2022-12-05 09:30:00,45.64,45.69,44.99,45.04,1140323.0,39.9893,40.0331,39.4198,39.4636,1140323.0
2022-12-05 10:00:00,45.04,45.05,44.34,44.58,828333.0,39.4636,39.4724,38.8503,39.0605,828333.0
2022-12-05 10:30:00,44.58,44.61,44.11,44.18,1067813.0,39.0605,39.0868,38.6487,38.7101,1067813.0
2022-12-05 11:00:00,44.18,44.39,44.1,44.16,901428.0,38.7101,38.8941,38.64,38.6925,901428.0
2022-12-05 11:30:00,44.16,44.33,44.08,44.14,603237.0,38.6925,38.8415,38.6225,38.675,603237.0
2022-12-05 12:00:00,44.14,44.36,44.08,44.25,580643.0,38.675,38.8678,38.6225,38.7714,580643.0
2022-12-05 12:30:00,44.25,44.3,44.14,44.21,369676.0,38.7714,38.8152,38.675,38.7364,369676.0
2022-12-05 13:00:00,44.21,44.26,43.93,43.97,566103.0,38.7364,38.7802,38.491,38.5261,566103.0
2022-12-05 13:30:00,43.97,44.0,43.74,43.76,496749.0,38.5261,38.5524,38.3245,38.3421,496749.0
2022-12-05 14:00:00,43.76,43.76,43.62,43.73,579386.0,38.3421,38.3421,38.2194,38.3158,579386.0
2022-12-05 14:30:00,43.73,43.98,43.73,43.91,774285.0,38.3158,38.5348,38.3158,38.4735,774285.0
2022-12-05 15:00:00,43.91,44.04,43.78,43.8,813999.0,38.4735,38.5874,38.3596,38.3771,813999.0
2022-12-05 15:30:00,43.8,43.96,43.8,43.91,2020120.0,38.3771,38.5173,38.3771,38.4735,2020120.0
2022-12-06 09:30:00,43.96,44.06,43.33,43.36,652073.0,38.5173,38.6049,37.9653,37.9916,652073.0
2022-12-06 10:00:00,43.36,43.42,42.65,42.86,561112.0,37.9916,38.0442,37.3695,37.5535,561112.0
2022-12-06 10:30:00,42.87,43.13,42.86,43.12,462767.0,37.5623,37.7901,37.5535,37.7813,462767.0
2022-12-06 11:00:00,43.12,43.21,42.9,42.93,409203.0,37.7813,37.8602,37.5885,37.6148,409203.0
2022-12-06 11:30:00,42.93,42.96,42.62,42.65,383300.0,37.6148,37.6411,37.3432,37.3695,383300.0
2022-12-06 12:00:00,42.66,42.76,42.58,42.62,286983.0,37.3783,37.4659,37.3082,37.3432,286983.0
2022-12-06 12:30:00,42.62,42.63,42.35,42.37,349706.0,37.3432,37.352,37.1066,37.1242,349706.0
2022-12-06 13:00:00,42.36,42.46,42.23,42.44,402548.0,37.1154,37.203,37.0015,37.1855,402548.0
2022-12-06 13:30:00,42.45,42.81,42.45,42.7,508668.0,37.1943,37.5097,37.1943,37.4133,508668.0
2022-12-06 14:00:00,42.71,42.76,42.54,42.54,555641.0,37.4221,37.4659,37.2731,37.2731,555641.0
2022-12-06 14:30:00,42.54,42.77,42.5,42.76,385826.0,37.2731,37.4746,37.2381,37.4659,385826.0
2022-12-06 15:00:00,42.76,42.88,42.69,42.83,359233.0,37.4659,37.571,37.4045,37.5272,359233.0
2022-12-06 15:30:00,42.84,42.98,42.76,42.93,1562050.0,37.536,37.6586,37.4659,37.6148,1562050.0
2022-12-07 09:30:00,42.76,43.02,42.47,42.73,822904.0,37.4659,37.6937,37.2118,37.4396,822904.0
2022-12-07 10:00:00,42.74,43.25,42.52,43.25,693911.0,37.4484,37.8952,37.2556,37.8952,693911.0
2022-12-07 10:30:00,43.26,43.63,43.26,43.59,789576.0,37.904,38.2282,37.904,38.1931,789576.0
2022-12-07 11:00:00,43.59,43.81,43.45,43.5,623213.0,38.1931,38.3859,38.0705,38.1143,623213.0
2022-12-07 11:30:00,43.51,43.86,43.43,43.82,407867.0,38.123,38.4297,38.0529,38.3946,407867.0
2022-12-07 12:00:00,43.82,43.9,43.71,43.8,440603.0,38.3946,38.4647,38.2983,38.3771,440603.0
2022-12-07 12:30:00,43.8,43.85,43.6,43.61,262306.0,38.3771,38.4209,38.2019,38.2106,262306.0
2022-12-07 13:00:00,43.61,43.74,43.54,43.73,243124.0,38.2106,38.3245,38.1493,38.3158,243124.0
2022-12-07 13:30:00,43.73,43.75,43.55,43.58,217398.0,38.3158,38.3333,38.1581,38.1844,217398.0
2022-12-07 14:00:00,43.58,43.69,43.5,43.69,280222.0,38.1844,38.2807,38.1143,38.2807,280222.0
2022-12-07 14:30:00,43.69,43.69,43.5,43.58,266894.0,38.2807,38.2807,38.1143,38.1844,266894.0
2022-12-07 15:00:00,43.58,43.6,43.47,43.53,274465.0,38.1844,38.2019,38.088,38.1405,274465.0
2022-12-07 15:30:00,43.52,43.6,43.44,43.55,1004924.0,38.1318,38.2019,38.0617,38.1581,1004924.0
2022-12-08 09:30:00,43.62,43.67,43.33,43.58,592839.0,38.2194,38.2632,37.9653,38.1844,592839.0
2022-12-08 10:00:00,43.58,43.66,43.51,43.63,334410.0,38.1844,38.2545,38.123,38.2282,334410.0
2022-12-08 10:30:00,43.62,43.62,43.45,43.58,259050.0,38.2194,38.2194,38.0705,38.1844,259050.0
2022-12-08 11:00:00,43.58,43.59,43.45,43.55,244045.0,38.1844,38.1931,38.0705,38.1581,244045.0
2022-12-08 11:30:00,43.55,43.59,43.32,43.33,202152.0,38.1581,38.1931,37.9565,37.9653,202152.0
2022-12-08 12:00:00,43.33,43.34,43.18,43.18,166887.0,37.9653,37.9741,37.8339,37.8339,166887.0
2022-12-08 12:30:00,43.19,43.19,43.02,43.1,365700.0,37.8426,37.8426,37.6937,37.7638,365700.0
2022-12-08 13:00:00,43.11,43.32,43.07,43.31,344200.0,37.7725,37.9565,37.7375,37.9478,344200.0
2022-12-08 13:30:00,43.32,43.47,43.31,43.43,195674.0,37.9565,38.088,37.9478,38.0529,195674.0
2022-12-08 14:00:00,43.42,43.43,43.31,43.35,253146.0,38.0442,38.0529,37.9478,37.9828,253146.0
2022-12-08 14:30:00,43.34,43.48,43.31,43.46,556789.0,37.9741,38.0967,37.9478,38.0792,556789.0
2022-12-08 15:00:00,43.47,43.56,43.43,43.49,417693.0,38.088,38.1668,38.0529,38.1055,417693.0
2022-12-08 15:30:00,43.49,43.57,43.43,43.55,1017254.0,38.1055,38.1756,38.0529,38.1581,1017254.0
2022-12-09 09:30:00,43.36,43.8,43.36,43.64,445572.0,37.9916,38.3771,37.9916,38.2369,445572.0
2022-12-09 10:00:00,43.66,43.74,43.53,43.58,361267.0,38.2545,38.3245,38.1405,38.1844,361267.0
2022-12-09 10:30:00,43.58,43.64,43.45,43.64,337358.0,38.1844,38.2369,38.0705,38.2369,337358.0
2022-12-09 11:00:00,43.64,43.72,43.56,43.69,256736.0,38.2369,38.307,38.1668,38.2807,256736.0
2022-12-09 11:30:00,43.7,43.72,43.6,43.61,267204.0,38.2895,38.307,38.2019,38.2106,267204.0
2022-12-09 12:00:00,43.62,43.64,43.53,43.55,176323.0,38.2194,38.2369,38.1405,38.1581,176323.0
2022-12-09 12:30:00,43.55,43.62,43.54,43.59,215581.0,38.1581,38.2194,38.1493,38.1931,215581.0
2022-12-09 13:00:00,43.59,43.61,43.51,43.52,176361.0,38.1931,38.2106,38.123,38.1318,176361.0
2022-12-09 13:30:00,43.52,43.59,43.48,43.5,209434.0,38.1318,38.1931,38.0967,38.1143,209434.0
2022-12-09 14:00:00,43.5,43.52,43.42,43.49,235304.0,38.1143,38.1318,38.0442,38.1055,235304.0
2022-12-09 14:30:00,43.49,43.53,43.37,43.41,909712.0,38.1055,38.1405,38.0004,38.0354,909712.0
2022-12-09 15:00:00,43.41,43.52,43.36,43.37,778590.0,38.0354,38.1318,37.9916,38.0004,778590.0
2022-12-09 15:30:00,43.36,43.39,43.03,43.11,1505329.0,37.9916,38.0179,37.7025,37.7725,1505329.0
2022-12-12 09:30:00,43.2,43.25,42.61,42.89,700452.0,37.8514,37.8952,37.3345,37.5798,700452.0
2022-12-12 10:00:00,42.91,42.93,42.69,42.81,540494.0,37.5973,37.6148,37.4045,37.5097,540494.0
2022-12-12 10:30:00,42.8,43.04,42.77,43.02,504266.0,37.5009,37.7112,37.4746,37.6937,504266.0
2022-12-12 11:00:00,43.03,43.21,42.96,43.18,972933.0,37.7025,37.8602,37.6411,37.8339,972933.0
2022-12-12 11:30:00,43.18,43.27,43.1,43.26,497547.0,37.8339,37.9127,37.7638,37.904,497547.0
2022-12-12 12:00:00,43.26,43.37,43.24,43.33,411296.0,37.904,38.0004,37.8865,37.9653,411296.0
2022-12-12 12:30:00,43.34,43.37,43.27,43.32,218725.0,37.9741,38.0004,37.9127,37.9565,218725.0
2022-12-12 13:00:00,43.32,43.39,43.2,43.31,371928.0,37.9565,38.0179,37.8514,37.9478,371928.0
2022-12-12 13:30:00,43.3,43.41,43.27,43.37,265603.0,37.939,38.0354,37.9127,38.0004,265603.0
2022-12-12 14:00:00,43.37,43.4,43.22,43.3,333633.0,38.0004,38.0266,37.8689,37.939,333633.0
2022-12-12 14:30:00,43.3,43.39,43.28,43.38,450919.0,37.939,38.0179,37.9215,38.0091,450919.0
2022-12-12 15:00:00,43.38,43.55,43.35,43.51,558530.0,38.0091,38.1581,37.9828,38.123,558530.0
2022-12-12 15:30:00,43.51,43.61,43.39,43.45,1412821.0,38.123,38.2106,38.0179,38.0705,1412821.0
2022-12-13 09:30:00,44.52,44.92,44.32,44.87,1229607.0,39.008,39.3585,38.8327,39.3146,1229607.0
2022-12-13 10:00:00,44.88,44.94,44.09,44.17,864268.0,39.3234,39.376,38.6312,38.7013,864268.0
2022-12-13 10:30:00,44.18,44.34,44.04,44.15,1013704.0,38.7101,38.8503,38.5874,38.6838,1013704.0
2022-12-13 11:00:00,44.15,44.46,44.14,44.35,888505.0,38.6838,38.9554,38.675,38.859,888505.0
2022-12-13 11:30:00,44.35,44.39,44.12,44.27,404853.0,38.859,38.8941,38.6575,38.7889,404853.0
2022-12-13 12:00:00,44.27,44.4,43.95,43.97,486162.0,38.7889,38.9028,38.5085,38.5261,486162.0
2022-12-13 12:30:00,43.97,44.16,43.91,44.12,494467.0,38.5261,38.6925,38.4735,38.6575,494467.0
2022-12-13 13:00:00,44.12,44.34,44.11,44.3,381384.0,38.6575,38.8503,38.6487,38.8152,381384.0
2022-12-13 13:30:00,44.3,44.34,44.15,44.25,248685.0,38.8152,38.8503,38.6838,38.7714,248685.0
2022-12-13 14:00:00,44.25,44.31,44.21,44.24,355734.0,38.7714,38.824,38.7364,38.7626,355734.0
2022-12-13 14:30:00,44.24,44.35,44.1,44.12,509552.0,38.7626,38.859,38.64,38.6575,509552.0
2022-12-13 15:00:00,44.11,44.23,43.94,44.21,524450.0,38.6487,38.7539,38.4998,38.7364,524450.0
2022-12-13 15:30:00,44.21,44.35,44.13,44.21,2211700.0,38.7364,38.859,38.6663,38.7364,2211700.0
2022-12-14 09:30:00,44.08,44.26,43.66,43.71,535282.0,38.6225,38.7802,38.2545,38.2983,535282.0
2022-12-14 10:00:00,43.72,43.77,43.56,43.66,441710.0,38.307,38.3508,38.1668,38.2545,441710.0
2022-12-14 10:30:00,43.66,43.67,43.45,43.59,452964.0,38.2545,38.2632,38.0705,38.1931,452964.0
2022-12-14 11:00:00,43.6,43.87,43.6,43.8,358632.0,38.2019,38.4385,38.2019,38.3771,358632.0
2022-12-14 11:30:00,43.8,43.81,43.71,43.72,358341.0,38.3771,38.3859,38.2983,38.307,358341.0
2022-12-14 12:00:00,43.72,43.85,43.66,43.79,298766.0,38.307,38.4209,38.2545,38.3684,298766.0
2022-12-14 12:30:00,43.79,43.91,43.76,43.84,207533.0,38.3684,38.4735,38.3421,38.4122,207533.0
2022-12-14 13:00:00,43.84,44.01,43.81,43.96,251043.0,38.4122,38.5611,38.3859,38.5173,251043.0
2022-12-14 13:30:00,43.96,44.18,43.95,44.13,301348.0,38.5173,38.7101,38.5085,38.6663,301348.0
2022-12-14 14:00:00,44.15,44.15,43.55,43.69,746189.0,38.6838,38.6838,38.1581,38.2807,746189.0
2022-12-14 14:30:00,43.68,43.71,42.98,43.09,889185.0,38.272,38.2983,37.6586,37.755,889185.0
2022-12-14 15:00:00,43.08,43.62,43.04,43.17,681927.0,37.7463,38.2194,37.7112,37.8251,681927.0
2022-12-14 15:30:00,43.17,43.46,43.07,43.28,1531407.0,37.8251,38.0792,37.7375,37.9215,1531407.0
2022-12-15 09:30:00,42.65,42.88,42.42,42.53,756683.0,37.3695,37.571,37.168,37.2644,756683.0
2022-12-15 10:00:00,42.53,42.73,42.41,42.67,781095.0,37.2644,37.4396,37.1592,37.387,781095.0
2022-12-15 10:30:00,42.68,42.92,42.64,42.89,422647.0,37.3958,37.6061,37.3607,37.5798,422647.0
2022-12-15 11:00:00,42.9,42.95,42.75,42.8,584909.0,37.5885,37.6324,37.4571,37.5009,584909.0
2022-12-15 11:30:00,42.8,42.84,42.63,42.65,424959.0,37.5009,37.536,37.352,37.3695,424959.0
2022-12-15 12:00:00,42.65,42.7,42.53,42.54,313804.0,37.3695,37.4133,37.2644,37.2731,313804.0
2022-12-15 12:30:00,42.54,42.7,42.51,42.52,244138.0,37.2731,37.4133,37.2468,37.2556,244138.0
2022-12-15 13:00:00,42.52,42.58,42.45,42.54,243745.0,37.2556,37.3082,37.1943,37.2731,243745.0
2022-12-15 13:30:00,42.54,42.62,42.48,42.58,277174.0,37.2731,37.3432,37.2205,37.3082,277174.0
2022-12-15 14:00:00,42.58,42.64,42.57,42.59,353810.0,37.3082,37.3607,37.2994,37.3169,353810.0
2022-12-15 14:30:00,42.6,42.89,42.6,42.88,377862.0,37.3257,37.5798,37.3257,37.571,377862.0
2022-12-15 15:00:00,42.89,42.98,42.83,42.97,503589.0,37.5798,37.6586,37.5272,37.6499,503589.0
2022-12-15 15:30:00,42.97,43.04,42.71,42.85,1455874.0,37.6499,37.7112,37.4221,37.5447,1455874.0
2022-12-16 09:30:00,42.5,42.8,42.38,42.62,1375624.0,37.2381,37.5009,37.1329,37.3432,1375624.0
2022-12-16 10:00:00,42.62,42.63,42.38,42.5,388514.0,37.3432,37.352,37.1329,37.2381,388514.0
2022-12-16 10:30:00,42.5,42.54,42.32,42.35,546336.0,37.2381,37.2731,37.0804,37.1066,546336.0
2022-12-16 11:00:00,42.35,42.62,42.33,42.51,459414.0,37.1066,37.3432,37.0891,37.2468,459414.0
2022-12-16 11:30:00,42.52,42.54,42.1,42.12,379231.0,37.2556,37.2731,36.8876,36.9051,379231.0
2022-12-16 12:00:00,42.13,42.3,42.07,42.29,262259.0,36.9139,37.0628,36.8613,37.0541,262259.0
2022-12-16 12:30:00,42.29,42.3,41.94,41.99,309262.0,37.0541,37.0628,36.7474,36.7912,309262.0
2022-12-16 13:00:00,41.99,42.03,41.91,42.03,281517.0,36.7912,36.8263,36.7211,36.8263,281517.0
2022-12-16 13:30:00,42.04,42.2,42.02,42.13,277961.0,36.835,36.9752,36.8175,36.9139,277961.0
2022-12-16 14:00:00,42.13,42.19,42.0,42.01,307851.0,36.9139,36.9665,36.8,36.8087,307851.0
2022-12-16 14:30:00,42.01,42.05,41.83,42.02,370251.0,36.8087,36.8438,36.651,36.8175,370251.0
2022-12-16 15:00:00,42.01,42.22,41.94,42.2,542010.0,36.8087,36.9927,36.7474,36.9752,542010.0
2022-12-16 15:30:00,42.21,42.31,42.11,42.11,1839706.0,36.984,37.0716,36.8964,36.8964,1839706.0
2022-12-19 09:30:00,42.1,42.55,42.06,42.31,435739.0,36.8876,37.2819,36.8525,37.0716,435739.0
2022-12-19 10:00:00,42.32,42.65,42.25,42.64,343004.0,37.0804,37.3695,37.019,37.3607,343004.0
2022-12-19 10:30:00,42.65,42.66,42.44,42.55,384747.0,37.3695,37.3783,37.1855,37.2819,384747.0
2022-12-19 11:00:00,42.55,42.56,42.27,42.32,431629.0,37.2819,37.2906,37.0365,37.0804,431629.0
2022-12-19 11:30:00,42.32,42.35,42.04,42.05,504102.0,37.0804,37.1066,36.835,36.8438,504102.0
2022-12-19 12:00:00,42.05,42.14,42.0,42.02,500439.0,36.8438,36.9226,36.8,36.8175,500439.0
2022-12-19 12:30:00,42.02,42.12,41.96,42.09,589075.0,36.8175,36.9051,36.7649,36.8788,589075.0
2022-12-19 13:00:00,42.09,42.14,41.99,42.02,274461.0,36.8788,36.9226,36.7912,36.8175,274461.0
2022-12-19 13:30:00,42.01,42.02,41.8,41.82,228837.0,36.8087,36.8175,36.6247,36.6423,228837.0
2022-12-19 14:00:00,41.82,41.84,41.6,41.61,368976.0,36.6423,36.6598,36.4495,36.4583,368976.0
2022-12-19 14:30:00,41.61,41.77,41.61,41.72,390688.0,36.4583,36.5985,36.4583,36.5546,390688.0
2022-12-19 15:00:00,41.71,41.88,41.65,41.86,315169.0,36.5459,36.6948,36.4933,36.6773,315169.0
2022-12-19 15:30:00,41.86,42.05,41.85,41.94,2014532.0,36.6773,36.8438,36.6685,36.7474,2014532.0
2022-12-20 09:30:00,42.11,42.24,41.8,42.09,596112.0,36.8964,37.0103,36.6247,36.8788,596112.0
2022-12-20 10:00:00,42.09,42.22,41.99,42.18,506953.0,36.8788,36.9927,36.7912,36.9577,506953.0
2022-12-20 10:30:00,42.19,42.27,42.1,42.21,350606.0,36.9665,37.0365,36.8876,36.984,350606.0
2022-12-20 11:00:00,42.21,42.28,41.98,42.01,1180612.0,36.984,37.0453,36.7825,36.8087,1180612.0
2022-12-20 11:30:00,42.01,42.14,41.99,42.09,433565.0,36.8087,36.9226,36.7912,36.8788,433565.0
2022-12-20 12:00:00,42.09,42.15,41.97,42.0,406563.0,36.8788,36.9314,36.7737,36.8,406563.0
2022-12-20 12:30:00,42.0,42.02,41.95,42.01,844322.0,36.8,36.8175,36.7562,36.8087,844322.0
2022-12-20 13:00:00,42.01,42.09,41.97,42.09,423136.0,36.8087,36.8788,36.7737,36.8788,423136.0
2022-12-20 13:30:00,42.09,42.17,42.02,42.05,608512.0,36.8788,36.9489,36.8175,36.8438,608512.0
2022-12-20 14:00:00,42.05,42.11,41.92,42.02,1074917.0,36.8438,36.8964,36.7299,36.8175,1074917.0
2022-12-20 14:30:00,42.02,42.06,41.96,41.99,1845292.0,36.8175,36.8525,36.7649,36.7912,1845292.0
2022-12-20 15:00:00,42.0,42.01,41.95,42.0,458361.0,36.8,36.8087,36.7562,36.8,458361.0
2022-12-20 15:30:00,42.0,42.11,41.92,41.92,1440405.0,36.8,36.8964,36.7299,36.7299,1440405.0
2022-12-21 09:30:00,42.2,42.48,42.16,42.47,696030.0,36.9752,37.2205,36.9402,37.2118,696030.0
2022-12-21 10:00:00,42.48,42.86,42.46,42.84,596276.0,37.2205,37.5535,37.203,37.536,596276.0
2022-12-21 10:30:00,42.84,42.91,42.73,42.89,507479.0,37.536,37.5973,37.4396,37.5798,507479.0
2022-12-21 11:00:00,42.89,43.0,42.82,42.89,504141.0,37.5798,37.6762,37.5185,37.5798,504141.0
2022-12-21 11:30:00,42.88,42.89,42.71,42.75,308458.0,37.571,37.5798,37.4221,37.4571,308458.0
2022-12-21 12:00:00,42.76,42.88,42.72,42.84,361991.0,37.4659,37.571,37.4308,37.536,361991.0
2022-12-21 12:30:00,42.84,42.87,42.72,42.79,273866.0,37.536,37.5623,37.4308,37.4922,273866.0
2022-12-21 13:00:00,42.79,42.85,42.63,42.64,227953.0,37.4922,37.5447,37.352,37.3607,227953.0
2022-12-21 13:30:00,42.64,42.75,42.61,42.62,382221.0,37.3607,37.4571,37.3345,37.3432,382221.0
2022-12-21 14:00:00,42.61,42.75,42.55,42.56,373548.0,37.3345,37.4571,37.2819,37.2906,373548.0
2022-12-21 14:30:00,42.55,42.65,42.5,42.61,309961.0,37.2819,37.3695,37.2381,37.3345,309961.0
2022-12-21 15:00:00,42.62,42.66,42.55,42.61,425078.0,37.3432,37.3783,37.2819,37.3345,425078.0
2022-12-21 15:30:00,42.61,42.75,42.59,42.73,1563543.0,37.3345,37.4571,37.3169,37.4396,1563543.0
2022-12-22 09:30:00,42.48,42.65,42.41,42.52,517426.0,37.2205,37.3695,37.1592,37.2556,517426.0
2022-12-22 10:00:00,42.52,42.54,42.35,42.46,835627.0,37.2556,37.2731,37.1066,37.203,835627.0
2022-12-22 10:30:00,42.47,42.53,42.25,42.4,676482.0,37.2118,37.2644,37.019,37.1505,676482.0
2022-12-22 11:00:00,42.4,42.54,42.35,42.54,662965.0,37.1505,37.2731,37.1066,37.2731,662965.0
2022-12-22 11:30:00,42.53,42.55,42.45,42.54,470192.0,37.2644,37.2819,37.1943,37.2731,470192.0
2022-12-22 12:00:00,42.53,42.56,42.41,42.47,622267.0,37.2644,37.2906,37.1592,37.2118,622267.0
2022-12-22 12:30:00,42.47,42.5,42.32,42.37,533070.0,37.2118,37.2381,37.0804,37.1242,533070.0
2022-12-22 13:00:00,42.36,42.45,42.28,42.43,352494.0,37.1154,37.1943,37.0453,37.1767,352494.0
2022-12-22 13:30:00,42.43,42.46,42.34,42.39,700372.0,37.1767,37.203,37.0979,37.1417,700372.0
2022-12-22 14:00:00,42.39,42.45,42.27,42.43,579778.0,37.1417,37.1943,37.0365,37.1767,579778.0
2022-12-22 14:30:00,42.42,42.46,42.3,42.45,563232.0,37.168,37.203,37.0628,37.1943,563232.0
2022-12-22 15:00:00,42.45,42.67,42.43,42.65,1247188.0,37.1943,37.387,37.1767,37.3695,1247188.0
2022-12-22 15:30:00,42.65,42.85,42.63,42.84,1608231.0,37.3695,37.5447,37.352,37.536,1608231.0
2022-12-23 09:30:00,42.83,43.06,42.73,42.88,1016579.0,37.5272,37.7287,37.4396,37.571,1016579.0
2022-12-23 10:00:00,42.89,43.29,42.86,43.21,775736.0,37.5798,37.9303,37.5535,37.8602,775736.0
2022-12-23 10:30:00,43.21,43.29,43.08,43.14,630670.0,37.8602,37.9303,37.7463,37.7988,630670.0
2022-12-23 11:00:00,43.14,43.19,42.98,43.0,461775.0,37.7988,37.8426,37.6586,37.6762,461775.0
2022-12-23 11:30:00,43.01,43.14,43.0,43.1,310315.0,37.6849,37.7988,37.6762,37.7638,310315.0
2022-12-23 12:00:00,43.1,43.16,43.01,43.05,266338.0,37.7638,37.8164,37.6849,37.72,266338.0
2022-12-23 12:30:00,43.05,43.14,43.0,43.06,264108.0,37.72,37.7988,37.6762,37.7287,264108.0
2022-12-23 13:00:00,43.07,43.11,43.04,43.07,213483.0,37.7375,37.7725,37.7112,37.7375,213483.0
2022-12-23 13:30:00,43.06,43.14,43.0,43.05,229775.0,37.7287,37.7988,37.6762,37.72,229775.0
2022-12-23 14:00:00,43.05,43.14,43.01,43.05,427755.0,37.72,37.7988,37.6849,37.72,427755.0
2022-12-23 14:30:00,43.04,43.14,43.04,43.13,200014.0,37.7112,37.7988,37.7112,37.7901,200014.0
2022-12-23 15:00:00,43.13,43.18,43.11,43.14,231936.0,37.7901,37.8339,37.7725,37.7988,231936.0
2022-12-23 15:30:00,43.14,43.2,43.07,43.19,641474.0,37.7988,37.8514,37.7375,37.8426,641474.0
2022-12-27 09:30:00,43.35,43.4,43.12,43.18,547608.0,37.9828,38.0266,37.7813,37.8339,547608.0
2022-12-27 10:00:00,43.18,43.42,43.14,43.33,738387.0,37.8339,38.0442,37.7988,37.9653,738387.0
2022-12-27 10:30:00,43.33,43.51,43.31,43.42,313646.0,37.9653,38.123,37.9478,38.0442,313646.0
2022-12-27 11:00:00,43.42,43.59,43.41,43.49,626687.0,38.0442,38.1931,38.0354,38.1055,626687.0
2022-12-27 11:30:00,43.49,43.68,43.48,43.66,760500.0,38.1055,38.272,38.0967,38.2545,760500.0
2022-12-27 12:00:00,43.66,43.74,43.63,43.66,167322.0,38.2545,38.3245,38.2282,38.2545,167322.0
2022-12-27 12:30:00,43.67,43.69,43.62,43.68,388901.0,38.2632,38.2807,38.2194,38.272,388901.0
2022-12-27 13:00:00,43.68,43.75,43.64,43.64,218518.0,38.272,38.3333,38.2369,38.2369,218518.0
2022-12-27 13:30:00,43.65,43.68,43.53,43.56,423267.0,38.2457,38.272,38.1405,38.1668,423267.0
2022-12-27 14:00:00,43.55,43.63,43.51,43.52,314239.0,38.1581,38.2282,38.123,38.1318,314239.0
2022-12-27 14:30:00,43.51,43.63,43.48,43.61,269092.0,38.123,38.2282,38.0967,38.2106,269092.0
2022-12-27 15:00:00,43.61,43.71,43.59,43.66,265227.0,38.2106,38.2983,38.1931,38.2545,265227.0
2022-12-27 15:30:00,43.66,43.73,43.61,43.65,1053051.0,38.2545,38.3158,38.2106,38.2457,1053051.0
2022-12-28 09:30:00,43.72,43.82,43.58,43.62,709123.0,38.307,38.3946,38.1844,38.2194,709123.0
2022-12-28 10:00:00,43.63,43.73,43.56,43.6,679269.0,38.2282,38.3158,38.1668,38.2019,679269.0
2022-12-28 10:30:00,43.59,43.67,43.52,43.6,331304.0,38.1931,38.2632,38.1318,38.2019,331304.0
2022-12-28 11:00:00,43.59,43.61,43.39,43.45,184242.0,38.1931,38.2106,38.0179,38.0705,184242.0
2022-12-28 11:30:00,43.45,43.47,43.32,43.33,214400.0,38.0705,38.088,37.9565,37.9653,214400.0
2022-12-28 12:00:00,43.34,43.35,43.07,43.16,272101.0,37.9741,37.9828,37.7375,37.8164,272101.0
2022-12-28 12:30:00,43.16,43.37,43.15,43.34,142851.0,37.8164,38.0004,37.8076,37.9741,142851.0
2022-12-28 13:00:00,43.35,43.47,43.34,43.46,175098.0,37.9828,38.088,37.9741,38.0792,175098.0
2022-12-28 13:30:00,43.46,43.51,43.41,43.41,144679.0,38.0792,38.123,38.0354,38.0354,144679.0
2022-12-28 14:00:00,43.41,43.53,43.38,43.49,247151.0,38.0354,38.1405,38.0091,38.1055,247151.0
2022-12-28 14:30:00,43.48,43.66,43.48,43.61,308544.0,38.0967,38.2545,38.0967,38.2106,308544.0
2022-12-28 15:00:00,43.61,43.64,43.34,43.38,323496.0,38.2106,38.2369,37.9741,38.0091,323496.0
2022-12-28 15:30:00,43.37,43.44,43.28,43.35,1145103.0,38.0004,38.0617,37.9215,37.9828,1145103.0
2022-12-29 09:30:00,42.97,43.22,42.83,43.2,445480.0,38.0647,38.2861,37.9406,38.2684,445480.0
2022-12-29 10:00:00,43.21,43.4,43.17,43.31,362384.0,38.2773,38.4456,38.2418,38.3658,362384.0
2022-12-29 10:30:00,43.31,43.35,43.23,43.35,413487.0,38.3658,38.4013,38.295,38.4013,413487.0
2022-12-29 11:00:00,43.34,43.5,43.3,43.41,383904.0,38.3924,38.5342,38.357,38.4544,383904.0
2022-12-29 11:30:00,43.41,43.59,43.41,43.57,328661.0,38.4544,38.6139,38.4544,38.5962,328661.0
2022-12-29 12:00:00,43.58,43.62,43.52,43.52,234815.0,38.605,38.6405,38.5519,38.5519,234815.0
2022-12-29 12:30:00,43.52,43.6,43.48,43.55,188139.0,38.5519,38.6227,38.5164,38.5784,188139.0
2022-12-29 13:00:00,43.55,43.55,43.47,43.5,159471.0,38.5784,38.5784,38.5076,38.5342,159471.0
2022-12-29 13:30:00,43.49,43.5,43.34,43.38,231003.0,38.5253,38.5342,38.3924,38.4279,231003.0
2022-12-29 14:00:00,43.38,43.47,43.38,43.45,209996.0,38.4279,38.5076,38.4279,38.4899,209996.0
2022-12-29 14:30:00,43.45,43.56,43.43,43.46,262208.0,38.4899,38.5873,38.4721,38.4987,262208.0
2022-12-29 15:00:00,43.45,43.5,43.36,43.48,347685.0,38.4899,38.5342,38.4101,38.5164,347685.0
2022-12-29 15:30:00,43.48,43.63,43.47,43.57,743185.0,38.5164,38.6493,38.5076,38.5962,743185.0
2022-12-30 09:30:00,43.4,43.59,43.28,43.54,353580.0,38.4456,38.6139,38.3393,38.5696,353580.0
2022-12-30 10:00:00,43.52,43.71,43.43,43.62,226221.0,38.5519,38.7202,38.4721,38.6405,226221.0
2022-12-30 10:30:00,43.62,43.8,43.61,43.68,323814.0,38.6405,38.7999,38.6316,38.6936,323814.0
2022-12-30 11:00:00,43.68,43.71,43.46,43.48,285143.0,38.6936,38.7202,38.4987,38.5164,285143.0
2022-12-30 11:30:00,43.48,43.59,43.42,43.44,424445.0,38.5164,38.6139,38.4633,38.481,424445.0
2022-12-30 12:00:00,43.44,43.52,43.43,43.47,181401.0,38.481,38.5519,38.4721,38.5076,181401.0
2022-12-30 12:30:00,43.48,43.59,43.47,43.59,200680.0,38.5164,38.6139,38.5076,38.6139,200680.0
2022-12-30 13:00:00,43.6,43.62,43.31,43.42,221575.0,38.6227,38.6405,38.3658,38.4633,221575.0
2022-12-30 13:30:00,43.42,43.48,43.38,43.44,158821.0,38.4633,38.5164,38.4279,38.481,158821.0
2022-12-30 14:00:00,43.44,43.47,43.34,43.44,184736.0,38.481,38.5076,38.3924,38.481,184736.0
2022-12-30 14:30:00,43.43,43.47,43.33,43.37,260121.0,38.4721,38.5076,38.3836,38.419,260121.0
2022-12-30 15:00:00,43.36,43.49,43.36,43.43,252681.0,38.4101,38.5253,38.4101,38.4721,252681.0
2022-12-30 15:30:00,43.43,43.7,43.41,43.62,1061630.0,38.4721,38.7113,38.4544,38.6405,1061630.0
2023-01-03 09:30:00,44.2,44.73,44.08,44.46,1312511.0,39.1542,39.6237,39.0479,39.3846,1312511.0
2023-01-03 10:00:00,44.46,44.68,44.17,44.48,765803.0,39.3846,39.5795,39.1277,39.4023,765803.0
2023-01-03 10:30:00,44.48,45.01,44.46,45.0,669746.0,39.4023,39.8718,39.3846,39.8629,669746.0
2023-01-03 11:00:00,45.01,45.03,44.6,44.66,1069013.0,39.8718,39.8895,39.5086,39.5617,1069013.0
2023-01-03 11:30:00,44.66,44.82,44.56,44.64,461856.0,39.5617,39.7035,39.4732,39.544,461856.0
2023-01-03 12:00:00,44.64,44.65,44.36,44.37,387612.0,39.544,39.5529,39.296,39.3048,387612.0
2023-01-03 12:30:00,44.37,44.49,44.18,44.33,369758.0,39.3048,39.4111,39.1365,39.2694,369758.0
2023-01-03 13:00:00,44.32,44.59,44.3,44.56,259623.0,39.2605,39.4997,39.2428,39.4732,259623.0
2023-01-03 13:30:00,44.55,44.56,44.44,44.52,273914.0,39.4643,39.4732,39.3668,39.4377,273914.0
2023-01-03 14:00:00,44.53,44.55,44.38,44.43,366669.0,39.4466,39.4643,39.3137,39.358,366669.0
2023-01-03 14:30:00,44.43,44.65,44.27,44.54,411222.0,39.358,39.5529,39.2163,39.4554,411222.0
2023-01-03 15:00:00,44.54,44.67,44.51,44.66,517991.0,39.4554,39.5706,39.4289,39.5617,517991.0
2023-01-03 15:30:00,44.66,44.72,44.54,44.62,1380455.0,39.5617,39.6149,39.4554,39.5263,1380455.0
2023-01-04 09:30:00,45.11,45.51,45.11,45.5,924987.0,39.9604,40.3147,39.9604,40.3058,924987.0
2023-01-04 10:00:00,45.49,45.57,45.23,45.56,951510.0,40.297,40.3679,40.0667,40.359,951510.0
2023-01-04 10:30:00,45.55,45.91,45.52,45.81,895173.0,40.3501,40.669,40.3236,40.5805,895173.0
2023-01-04 11:00:00,45.81,46.22,45.72,46.11,1050912.0,40.5805,40.9436,40.5007,40.8462,1050912.0
2023-01-04 11:30:00,46.11,46.39,46.09,46.38,1448521.0,40.8462,41.0942,40.8285,41.0854,1448521.0
2023-01-04 12:00:00,46.38,46.4,46.13,46.21,1190258.0,41.0854,41.1031,40.8639,40.9348,1190258.0
2023-01-04 12:30:00,46.21,46.26,45.98,45.99,343022.0,40.9348,40.9791,40.731,40.7399,343022.0
2023-01-04 13:00:00,46.0,46.14,45.93,46.09,342123.0,40.7488,40.8728,40.6868,40.8285,342123.0
2023-01-04 13:30:00,46.09,46.17,45.93,46.0,582835.0,40.8285,40.8994,40.6868,40.7488,582835.0
2023-01-04 14:00:00,45.96,46.04,45.53,45.61,757332.0,40.7133,40.7842,40.3324,40.4033,757332.0
2023-01-04 14:30:00,45.62,45.72,45.53,45.72,446002.0,40.4121,40.5007,40.3324,40.5007,446002.0
2023-01-04 15:00:00,45.72,45.95,45.72,45.91,1093403.0,40.5007,40.7045,40.5007,40.669,1093403.0
2023-01-04 15:30:00,45.91,46.05,45.73,46.02,2794533.0,40.669,40.7931,40.5096,40.7665,2794533.0
2023-01-05 09:30:00,45.86,46.0,45.19,45.22,816639.0,40.6247,40.7488,40.0312,40.0578,816639.0
2023-01-05 10:00:00,45.22,45.47,45.06,45.41,678795.0,40.0578,40.2793,39.9161,40.2261,678795.0
2023-01-05 10:30:00,45.41,45.62,45.39,45.42,443207.0,40.2261,40.4121,40.2084,40.235,443207.0
2023-01-05 11:00:00,45.41,45.54,45.27,45.33,651202.0,40.2261,40.3413,40.1021,40.1552,651202.0
2023-01-05 11:30:00,45.33,45.6,45.31,45.53,234486.0,40.1552,40.3944,40.1375,40.3324,234486.0
2023-01-05 12:00:00,45.53,45.69,45.5,45.53,326294.0,40.3324,40.4742,40.3058,40.3324,326294.0
2023-01-05 12:30:00,45.53,45.61,45.48,45.51,205373.0,40.3324,40.4033,40.2881,40.3147,205373.0
2023-01-05 13:00:00,45.52,45.81,45.51,45.8,392515.0,40.3236,40.5805,40.3147,40.5716,392515.0
2023-01-05 13:30:00,45.8,45.84,45.7,45.75,299539.0,40.5716,40.607,40.483,40.5273,299539.0
2023-01-05 14:00:00,45.75,45.82,45.68,45.73,325436.0,40.5273,40.5893,40.4653,40.5096,325436.0
2023-01-05 14:30:00,45.73,45.91,45.72,45.84,275560.0,40.5096,40.669,40.5007,40.607,275560.0
2023-01-05 15:00:00,45.84,45.84,45.64,45.68,284809.0,40.607,40.607,40.4299,40.4653,284809.0
2023-01-05 15:30:00,45.67,45.81,45.61,45.66,1205675.0,40.4564,40.5805,40.4033,40.4476,1205675.0
2023-01-06 09:30:00,46.0,46.18,45.42,45.8,803593.0,40.7488,40.9082,40.235,40.5716,803593.0
2023-01-06 10:00:00,45.8,46.18,45.77,46.15,565134.0,40.5716,40.9082,40.545,40.8816,565134.0
2023-01-06 10:30:00,46.15,46.37,46.09,46.28,575302.0,40.8816,41.0765,40.8285,40.9968,575302.0
2023-01-06 11:00:00,46.28,46.31,46.16,46.21,308460.0,40.9968,41.0234,40.8905,40.9348,308460.0
2023-01-06 11:30:00,46.21,46.28,46.12,46.16,461028.0,40.9348,40.9968,40.8551,40.8905,461028.0
2023-01-06 12:00:00,46.16,46.19,46.08,46.13,201779.0,40.8905,40.9171,40.8196,40.8639,201779.0
2023-01-06 12:30:00,46.13,46.16,46.05,46.09,126175.0,40.8639,40.8905,40.7931,40.8285,126175.0
2023-01-06 13:00:00,46.09,46.24,46.05,46.2,466226.0,40.8285,40.9614,40.7931,40.9259,466226.0
2023-01-06 13:30:00,46.2,46.28,46.13,46.15,267578.0,40.9259,40.9968,40.8639,40.8816,267578.0
2023-01-06 14:00:00,46.15,46.37,46.13,46.27,480129.0,40.8816,41.0765,40.8639,40.9879,480129.0
2023-01-06 14:30:00,46.28,46.49,46.24,46.34,499767.0,40.9968,41.1828,40.9614,41.05,499767.0
2023-01-06 15:00:00,46.33,46.44,46.29,46.31,235597.0,41.0411,41.1385,41.0057,41.0234,235597.0
2023-01-06 15:30:00,46.31,46.44,46.25,46.3,1141688.0,41.0234,41.1385,40.9702,41.0145,1141688.0
2023-01-09 09:30:00,46.41,46.45,46.12,46.23,691159.0,41.112,41.1474,40.8551,40.9525,691159.0
2023-01-09 10:00:00,46.22,46.48,46.19,46.34,429260.0,40.9436,41.174,40.9171,41.05,429260.0
2023-01-09 10:30:00,46.34,46.65,46.34,46.62,1031522.0,41.05,41.3246,41.05,41.298,1031522.0
2023-01-09 11:00:00,46.62,46.64,46.53,46.63,333899.0,41.298,41.3157,41.2183,41.3068,333899.0
2023-01-09 11:30:00,46.63,46.71,46.54,46.64,723091.0,41.3068,41.3777,41.2271,41.3157,723091.0
2023-01-09 12:00:00,46.64,46.67,46.57,46.66,701036.0,41.3157,41.3423,41.2537,41.3334,701036.0
2023-01-09 12:30:00,46.65,46.8,46.64,46.73,1335271.0,41.3246,41.4574,41.3157,41.3954,1335271.0
2023-01-09 13:00:00,46.73,46.74,46.48,46.56,461351.0,41.3954,41.4043,41.174,41.2448,461351.0
2023-01-09 13:30:00,46.56,46.6,46.5,46.57,270547.0,41.2448,41.2803,41.1917,41.2537,270547.0
2023-01-09 14:00:00,46.56,46.59,46.46,46.5,219229.0,41.2448,41.2714,41.1563,41.1917,219229.0
2023-01-09 14:30:00,46.48,46.55,46.45,46.52,405729.0,41.174,41.236,41.1474,41.2094,405729.0
2023-01-09 15:00:00,46.52,46.61,46.47,46.49,1197099.0,41.2094,41.2891,41.1651,41.1828,1197099.0
2023-01-09 15:30:00,46.49,46.64,46.39,46.61,2098280.0,41.1828,41.3157,41.0942,41.2891,2098280.0
2023-01-10 09:30:00,46.75,46.9,46.34,46.43,870109.0,41.4131,41.546,41.05,41.1297,870109.0
2023-01-10 10:00:00,46.43,46.54,46.13,46.16,1951282.0,41.1297,41.2271,40.8639,40.8905,1951282.0
2023-01-10 10:30:00,46.16,46.21,45.95,46.18,502763.0,40.8905,40.9348,40.7045,40.9082,502763.0
2023-01-10 11:00:00,46.18,46.64,46.16,46.52,1374299.0,40.9082,41.3157,40.8905,41.2094,1374299.0
2023-01-10 11:30:00,46.52,46.64,46.38,46.61,868553.0,41.2094,41.3157,41.0854,41.2891,868553.0
2023-01-10 12:00:00,46.61,46.72,46.51,46.55,615263.0,41.2891,41.3866,41.2005,41.236,615263.0
2023-01-10 12:30:00,46.55,46.72,46.54,46.66,281738.0,41.236,41.3866,41.2271,41.3334,281738.0
2023-01-10 13:00:00,46.66,46.74,46.59,46.62,334143.0,41.3334,41.4043,41.2714,41.298,334143.0
2023-01-10 13:30:00,46.62,46.68,46.52,46.64,299410.0,41.298,41.3511,41.2094,41.3157,299410.0
2023-01-10 14:00:00,46.64,46.71,46.6,46.69,1103495.0,41.3157,41.3777,41.2803,41.36,1103495.0
2023-01-10 14:30:00,46.69,46.71,46.48,46.51,358127.0,41.36,41.3777,41.174,41.2005,358127.0
2023-01-10 15:00:00,46.51,46.62,46.45,46.57,566343.0,41.2005,41.298,41.1474,41.2537,566343.0
2023-01-10 15:30:00,46.57,46.66,46.46,46.66,1385745.0,41.2537,41.3334,41.1563,41.3334,1385745.0
2023-01-11 09:30:00,46.91,47.06,46.82,46.87,580443.0,41.5549,41.6878,41.4752,41.5194,580443.0
2023-01-11 10:00:00,46.89,46.93,46.72,46.82,286371.0,41.5372,41.5726,41.3866,41.4752,286371.0
2023-01-11 10:30:00,46.82,46.95,46.72,46.94,444439.0,41.4752,41.5903,41.3866,41.5815,444439.0
2023-01-11 11:00:00,46.94,47.01,46.91,46.95,281063.0,41.5815,41.6435,41.5549,41.5903,281063.0
2023-01-11 11:30:00,46.95,47.18,46.94,47.01,358956.0,41.5903,41.7941,41.5815,41.6435,358956.0
2023-01-11 12:00:00,47.01,47.05,46.86,46.98,525185.0,41.6435,41.6789,41.5106,41.6169,525185.0
2023-01-11 12:30:00,46.98,47.04,46.87,46.97,223840.0,41.6169,41.67,41.5194,41.608,223840.0
2023-01-11 13:00:00,46.97,47.29,46.96,47.18,426272.0,41.608,41.8915,41.5992,41.7941,426272.0
2023-01-11 13:30:00,47.18,47.19,46.94,46.96,269654.0,41.7941,41.8029,41.5815,41.5992,269654.0
2023-01-11 14:00:00,46.96,47.19,46.88,47.16,726183.0,41.5992,41.8029,41.5283,41.7763,726183.0
2023-01-11 14:30:00,47.16,47.33,47.14,47.21,359850.0,41.7763,41.9269,41.7586,41.8206,359850.0
2023-01-11 15:00:00,47.2,47.3,47.17,47.2,569312.0,41.8118,41.9004,41.7852,41.8118,569312.0
2023-01-11 15:30:00,47.2,47.2,46.96,47.11,1579748.0,41.8118,41.8118,41.5992,41.732,1579748.0
2023-01-12 09:30:00,47.45,47.6,47.3,47.49,986981.0,42.0332,42.1661,41.9004,42.0687,986981.0
2023-01-12 10:00:00,47.48,47.78,47.47,47.55,416701.0,42.0598,42.3256,42.051,42.1218,416701.0
2023-01-12 10:30:00,47.56,47.7,47.49,47.63,507364.0,42.1307,42.2547,42.0687,42.1927,507364.0
2023-01-12 11:00:00,47.63,47.79,47.55,47.76,296034.0,42.1927,42.3344,42.1218,42.3078,296034.0
2023-01-12 11:30:00,47.75,47.83,47.71,47.77,267755.0,42.299,42.3699,42.2636,42.3167,267755.0
2023-01-12 12:00:00,47.77,47.91,47.75,47.89,284129.0,42.3167,42.4407,42.299,42.423,284129.0
2023-01-12 12:30:00,47.9,47.9,47.78,47.88,265162.0,42.4319,42.4319,42.3256,42.4141,265162.0
2023-01-12 13:00:00,47.87,48.03,47.77,47.79,303660.0,42.4053,42.547,42.3167,42.3344,303660.0
2023-01-12 13:30:00,47.78,47.94,47.73,47.94,222080.0,42.3256,42.4673,42.2813,42.4673,222080.0
2023-01-12 14:00:00,47.94,48.0,47.76,47.77,391290.0,42.4673,42.5204,42.3078,42.3167,391290.0
2023-01-12 14:30:00,47.77,47.89,47.73,47.83,347708.0,42.3167,42.423,42.2813,42.3699,347708.0
2023-01-12 15:00:00,47.84,47.84,47.64,47.65,454674.0,42.3787,42.3787,42.2015,42.2104,454674.0
2023-01-12 15:30:00,47.65,47.67,47.43,47.59,1282523.0,42.2104,42.2281,42.0155,42.1573,1282523.0
2023-01-13 09:30:00,46.87,46.92,46.43,46.76,617449.0,41.5194,41.5637,41.1297,41.422,617449.0
2023-01-13 10:00:00,46.75,46.83,46.58,46.73,916124.0,41.4131,41.484,41.2626,41.3954,916124.0
2023-01-13 10:30:00,46.74,47.12,46.71,46.98,544136.0,41.4043,41.7409,41.3777,41.6169,544136.0
2023-01-13 11:00:00,46.99,47.16,46.96,47.06,604877.0,41.6257,41.7763,41.5992,41.6878,604877.0
2023-01-13 11:30:00,47.07,47.1,46.89,47.06,268437.0,41.6966,41.7232,41.5372,41.6878,268437.0
2023-01-13 12:00:00,47.07,47.21,47.01,47.16,283875.0,41.6966,41.8206,41.6435,41.7763,283875.0
2023-01-13 12:30:00,47.18,47.29,47.09,47.23,276058.0,41.7941,41.8915,41.7143,41.8384,276058.0
2023-01-13 13:00:00,47.23,47.26,47.02,47.05,300584.0,41.8384,41.8649,41.6523,41.6789,300584.0
2023-01-13 13:30:00,47.05,47.15,46.96,47.15,278726.0,41.6789,41.7675,41.5992,41.7675,278726.0
2023-01-13 14:00:00,47.15,47.21,47.05,47.11,283410.0,41.7675,41.8206,41.6789,41.732,283410.0
2023-01-13 14:30:00,47.11,47.19,47.07,47.18,231210.0,41.732,41.8029,41.6966,41.7941,231210.0
2023-01-13 15:00:00,47.18,47.31,47.17,47.28,338805.0,41.7941,41.9092,41.7852,41.8826,338805.0
2023-01-13 15:30:00,47.28,47.4,47.22,47.33,978239.0,41.8826,41.9889,41.8295,41.9269,978239.0
2023-01-17 09:30:00,47.58,47.7,46.8,46.82,790408.0,42.1484,42.2547,41.4574,41.4752,790408.0
2023-01-17 10:00:00,46.82,47.54,46.81,47.48,734525.0,41.4752,42.113,41.4663,42.0598,734525.0
2023-01-17 10:30:00,47.48,47.62,47.44,47.51,991474.0,42.0598,42.1838,42.0244,42.0864,991474.0
2023-01-17 11:00:00,47.51,47.61,47.3,47.44,694459.0,42.0864,42.175,41.9004,42.0244,694459.0
2023-01-17 11:30:00,47.44,47.46,47.34,47.38,248796.0,42.0244,42.0421,41.9358,41.9712,248796.0
2023-01-17 12:00:00,47.38,47.6,47.37,47.58,447020.0,41.9712,42.1661,41.9624,42.1484,447020.0
2023-01-17 12:30:00,47.57,47.71,47.54,47.69,308866.0,42.1395,42.2636,42.113,42.2458,308866.0
2023-01-17 13:00:00,47.69,47.7,47.58,47.58,223247.0,42.2458,42.2547,42.1484,42.1484,223247.0
2023-01-17 13:30:00,47.59,47.69,47.57,47.68,231585.0,42.1573,42.2458,42.1395,42.237,231585.0
2023-01-17 14:00:00,47.67,47.73,47.51,47.53,295126.0,42.2281,42.2813,42.0864,42.1041,295126.0
2023-01-17 14:30:00,47.53,47.71,47.53,47.7,315061.0,42.1041,42.2636,42.1041,42.2547,315061.0
2023-01-17 15:00:00,47.7,47.74,47.58,47.59,350582.0,42.2547,42.2901,42.1484,42.1573,350582.0
2023-01-17 15:30:00,47.59,47.71,47.39,47.44,1377335.0,42.1573,42.2636,41.9801,42.0244,1377335.0
2023-01-18 09:30:00,47.03,47.18,46.56,47.0,763659.0,41.6612,41.7941,41.2448,41.6346,763659.0
2023-01-18 10:00:00,46.99,47.29,46.98,47.18,461162.0,41.6257,41.8915,41.6169,41.7941,461162.0
2023-01-18 10:30:00,47.18,47.2,46.85,46.85,526060.0,41.7941,41.8118,41.5017,41.5017,526060.0
2023-01-18 11:00:00,46.85,46.85,46.49,46.52,390565.0,41.5017,41.5017,41.1828,41.2094,390565.0
2023-01-18 11:30:00,46.51,46.56,46.29,46.48,371716.0,41.2005,41.2448,41.0057,41.174,371716.0
2023-01-18 12:00:00,46.48,46.7,46.44,46.5,300018.0,41.174,41.3689,41.1385,41.1917,300018.0
2023-01-18 12:30:00,46.51,46.51,46.24,46.28,230684.0,41.2005,41.2005,40.9614,40.9968,230684.0
2023-01-18 13:00:00,46.27,46.31,46.18,46.22,241898.0,40.9879,41.0234,40.9082,40.9436,241898.0
2023-01-18 13:30:00,46.23,46.29,46.17,46.18,177002.0,40.9525,41.0057,40.8994,40.9082,177002.0
2023-01-18 14:00:00,46.18,46.2,46.08,46.19,208310.0,40.9082,40.9259,40.8196,40.9171,208310.0
2023-01-18 14:30:00,46.2,46.23,46.03,46.04,228681.0,40.9259,40.9525,40.7753,40.7842,228681.0
2023-01-18 15:00:00,46.04,46.07,45.92,46.04,332028.0,40.7842,40.8108,40.6779,40.7842,332028.0
2023-01-18 15:30:00,46.04,46.07,45.76,45.82,1203525.0,40.7842,40.8108,40.5362,40.5893,1203525.0
2023-01-19 09:30:00,45.4,45.57,45.03,45.28,732238.0,40.2173,40.3679,39.8895,40.111,732238.0
2023-01-19 10:00:00,45.28,45.76,45.25,45.28,603862.0,40.111,40.5362,40.0844,40.111,603862.0
2023-01-19 10:30:00,45.28,45.28,45.03,45.25,748797.0,40.111,40.111,39.8895,40.0844,748797.0
2023-01-19 11:00:00,45.24,45.32,45.06,45.09,310105.0,40.0755,40.1464,39.9161,39.9426,310105.0
2023-01-19 11:30:00,45.09,45.23,44.92,45.08,380109.0,39.9426,40.0667,39.7921,39.9338,380109.0
2023-01-19 12:00:00,45.09,45.29,45.06,45.09,272665.0,39.9426,40.1198,39.9161,39.9426,272665.0
2023-01-19 12:30:00,45.09,45.27,45.05,45.27,237205.0,39.9426,40.1021,39.9072,40.1021,237205.0
2023-01-19 13:00:00,45.28,45.53,45.24,45.51,241398.0,40.111,40.3324,40.0755,40.3147,241398.0
2023-01-19 13:30:00,45.52,45.67,45.52,45.63,273949.0,40.3236,40.4564,40.3236,40.421,273949.0
2023-01-19 14:00:00,45.62,45.86,45.53,45.84,384675.0,40.4121,40.6247,40.3324,40.607,384675.0
2023-01-19 14:30:00,45.85,45.94,45.77,45.8,402528.0,40.6159,40.6956,40.545,40.5716,402528.0
2023-01-19 15:00:00,45.8,45.87,45.71,45.79,473668.0,40.5716,40.6336,40.4919,40.5627,473668.0
2023-01-19 15:30:00,45.79,45.82,45.62,45.64,1213398.0,40.5627,40.5893,40.4121,40.4299,1213398.0
2023-01-20 09:30:00,45.75,45.99,45.35,45.99,895142.0,40.5273,40.7399,40.173,40.7399,895142.0
2023-01-20 10:00:00,45.99,46.22,45.95,46.08,613178.0,40.7399,40.9436,40.7045,40.8196,613178.0
2023-01-20 10:30:00,46.09,46.14,45.95,45.96,257073.0,40.8285,40.8728,40.7045,40.7133,257073.0
2023-01-20 11:00:00,45.95,46.14,45.95,46.07,262952.0,40.7045,40.8728,40.7045,40.8108,262952.0
2023-01-20 11:30:00,46.07,46.09,45.91,45.97,270866.0,40.8108,40.8285,40.669,40.7222,270866.0
2023-01-20 12:00:00,45.97,46.01,45.87,45.92,340896.0,40.7222,40.7576,40.6336,40.6779,340896.0
2023-01-20 12:30:00,45.92,46.0,45.89,45.96,263535.0,40.6779,40.7488,40.6513,40.7133,263535.0
2023-01-20 13:00:00,45.97,46.0,45.8,45.87,280490.0,40.7222,40.7488,40.5716,40.6336,280490.0
2023-01-20 13:30:00,45.87,46.0,45.84,45.98,322258.0,40.6336,40.7488,40.607,40.731,322258.0
2023-01-20 14:00:00,45.99,46.04,45.91,46.03,277676.0,40.7399,40.7842,40.669,40.7753,277676.0
2023-01-20 14:30:00,46.04,46.13,46.03,46.13,199569.0,40.7842,40.8639,40.7753,40.8639,199569.0
2023-01-20 15:00:00,46.13,46.32,46.12,46.32,439688.0,40.8639,41.0322,40.8551,41.0322,439688.0
2023-01-20 15:30:00,46.32,46.47,46.23,46.45,1307103.0,41.0322,41.1651,40.9525,41.1474,1307103.0
2023-01-23 09:30:00,46.68,46.75,46.53,46.75,452202.0,41.3511,41.4131,41.2183,41.4131,452202.0
2023-01-23 10:00:00,46.75,47.05,46.74,46.99,467620.0,41.4131,41.6789,41.4043,41.6257,467620.0
2023-01-23 10:30:00,46.99,47.17,46.96,47.13,340627.0,41.6257,41.7852,41.5992,41.7498,340627.0
2023-01-23 11:00:00,47.13,47.41,47.12,47.31,291348.0,41.7498,41.9978,41.7409,41.9092,291348.0
2023-01-23 11:30:00,47.32,47.36,47.24,47.31,175443.0,41.9181,41.9535,41.8472,41.9092,175443.0
2023-01-23 12:00:00,47.31,47.37,47.2,47.3,308010.0,41.9092,41.9624,41.8118,41.9004,308010.0
2023-01-23 12:30:00,47.29,47.43,47.27,47.4,456278.0,41.8915,42.0155,41.8738,41.9889,456278.0
2023-01-23 13:00:00,47.39,47.54,47.34,47.53,295882.0,41.9801,42.113,41.9358,42.1041,295882.0
2023-01-23 13:30:00,47.54,47.67,47.52,47.59,406863.0,42.113,42.2281,42.0952,42.1573,406863.0
2023-01-23 14:00:00,47.59,47.6,47.43,47.51,366640.0,42.1573,42.1661,42.0155,42.0864,366640.0
2023-01-23 14:30:00,47.51,47.53,47.27,47.4,412004.0,42.0864,42.1041,41.8738,41.9889,412004.0
2023-01-23 15:00:00,47.4,47.52,47.37,47.41,535062.0,41.9889,42.0952,41.9624,41.9978,535062.0
2023-01-23 15:30:00,47.41,47.69,47.41,47.67,1205030.0,41.9978,42.2458,41.9978,42.2281,1205030.0
2023-01-24 09:30:00,47.75,47.8,47.0,47.18,807760.0,42.299,42.3433,41.6346,41.7941,807760.0
2023-01-24 10:00:00,47.18,47.4,47.05,47.26,523175.0,41.7941,41.9889,41.6789,41.8649,523175.0
2023-01-24 10:30:00,47.26,47.41,47.2,47.35,417468.0,41.8649,41.9978,41.8118,41.9447,417468.0
2023-01-24 11:00:00,47.34,47.46,47.22,47.29,381496.0,41.9358,42.0421,41.8295,41.8915,381496.0
2023-01-24 11:30:00,47.29,47.35,47.19,47.21,303191.0,41.8915,41.9447,41.8029,41.8206,303191.0
2023-01-24 12:00:00,47.22,47.35,47.13,47.33,381331.0,41.8295,41.9447,41.7498,41.9269,381331.0
2023-01-24 12:30:00,47.33,47.35,47.25,47.27,203865.0,41.9269,41.9447,41.8561,41.8738,203865.0
2023-01-24 13:00:00,47.28,47.31,47.19,47.3,318723.0,41.8826,41.9092,41.8029,41.9004,318723.0
2023-01-24 13:30:00,47.31,47.36,47.17,47.18,388125.0,41.9092,41.9535,41.7852,41.7941,388125.0
2023-01-24 14:00:00,47.18,47.21,46.91,46.98,629469.0,41.7941,41.8206,41.5549,41.6169,629469.0
2023-01-24 14:30:00,46.98,46.98,46.77,46.86,746457.0,41.6169,41.6169,41.4309,41.5106,746457.0
2023-01-24 15:00:00,46.87,46.92,46.78,46.86,932973.0,41.5194,41.5637,41.4397,41.5106,932973.0
2023-01-24 15:30:00,46.86,46.86,46.46,46.67,3538283.0,41.5106,41.5106,41.1563,41.3423,3538283.0
2023-01-25 09:30:00,46.91,48.73,46.88,48.41,1259541.0,41.5549,43.1671,41.5283,42.8836,1259541.0
2023-01-25 10:00:00,48.39,49.29,48.32,49.02,812758.0,42.8659,43.6632,42.8039,43.424,812758.0
2023-01-25 10:30:00,49.03,49.21,48.44,49.15,778810.0,43.4329,43.5923,42.9102,43.5392,778810.0
2023-01-25 11:00:00,49.15,49.59,49.07,49.37,814886.0,43.5392,43.9289,43.4683,43.7341,814886.0
2023-01-25 11:30:00,49.38,49.68,49.35,49.43,773769.0,43.7429,44.0087,43.7163,43.7872,773769.0
2023-01-25 12:00:00,49.43,49.46,49.11,49.16,344775.0,43.7872,43.8138,43.5037,43.548,344775.0
2023-01-25 12:30:00,49.16,49.38,49.15,49.36,279045.0,43.548,43.7429,43.5392,43.7252,279045.0
2023-01-25 13:00:00,49.36,49.58,49.3,49.57,307321.0,43.7252,43.9201,43.672,43.9112,307321.0
2023-01-25 13:30:00,49.57,49.63,49.33,49.42,468496.0,43.9112,43.9644,43.6986,43.7783,468496.0
2023-01-25 14:00:00,49.42,49.47,49.11,49.14,455370.0,43.7783,43.8226,43.5037,43.5303,455370.0
2023-01-25 14:30:00,49.13,49.17,48.98,49.13,322155.0,43.5215,43.5569,43.3886,43.5215,322155.0
2023-01-25 15:00:00,49.13,49.23,48.98,49.09,817090.0,43.5215,43.61,43.3886,43.486,817090.0
2023-01-25 15:30:00,49.09,49.27,49.03,49.16,1787656.0,43.486,43.6455,43.4329,43.548,1787656.0
2023-01-26 09:30:00,49.68,49.95,49.15,49.33,1111141.0,44.0087,44.2478,43.5392,43.6986,1111141.0
2023-01-26 10:00:00,49.35,49.43,49.0,49.08,549307.0,43.7163,43.7872,43.4063,43.4772,549307.0
2023-01-26 10:30:00,49.07,49.19,48.32,48.45,453750.0,43.4683,43.5746,42.8039,42.9191,453750.0
2023-01-26 11:00:00,48.44,48.67,48.43,48.55,366809.0,42.9102,43.114,42.9014,43.0077,366809.0
2023-01-26 11:30:00,48.55,48.79,48.54,48.79,468868.0,43.0077,43.2203,42.9988,43.2203,468868.0
2023-01-26 12:00:00,48.79,48.86,48.63,48.64,313728.0,43.2203,43.2823,43.0785,43.0874,313728.0
2023-01-26 12:30:00,48.63,48.68,48.48,48.51,299997.0,43.0785,43.1228,42.9457,42.9722,299997.0
2023-01-26 13:00:00,48.5,48.52,48.38,48.46,458948.0,42.9634,42.9811,42.8571,42.9279,458948.0
2023-01-26 13:30:00,48.45,48.54,48.41,48.47,374860.0,42.9191,42.9988,42.8836,42.9368,374860.0
2023-01-26 14:00:00,48.47,48.48,48.33,48.42,431541.0,42.9368,42.9457,42.8128,42.8925,431541.0
2023-01-26 14:30:00,48.43,48.64,48.41,48.62,187974.0,42.9014,43.0874,42.8836,43.0697,187974.0
2023-01-26 15:00:00,48.63,48.73,48.54,48.69,285376.0,43.0785,43.1671,42.9988,43.1317,285376.0
2023-01-26 15:30:00,48.69,48.75,48.53,48.7,980349.0,43.1317,43.1848,42.9899,43.1405,980349.0
2023-01-27 09:30:00,48.62,48.77,48.45,48.48,411492.0,43.0697,43.2025,42.9191,42.9457,411492.0
2023-01-27 10:00:00,48.49,48.7,48.39,48.45,406851.0,42.9545,43.1405,42.8659,42.9191,406851.0
2023-01-27 10:30:00,48.45,48.54,48.19,48.23,441300.0,42.9191,42.9988,42.6888,42.7242,441300.0
2023-01-27 11:00:00,48.22,48.42,48.18,48.4,212982.0,42.7153,42.8925,42.6799,42.8748,212982.0
2023-01-27 11:30:00,48.41,48.56,48.39,48.52,170144.0,42.8836,43.0165,42.8659,42.9811,170144.0
2023-01-27 12:00:00,48.52,48.74,48.46,48.6,203678.0,42.9811,43.176,42.9279,43.052,203678.0
2023-01-27 12:30:00,48.59,48.72,48.55,48.69,167722.0,43.0431,43.1583,43.0077,43.1317,167722.0
2023-01-27 13:00:00,48.69,48.74,48.6,48.7,233110.0,43.1317,43.176,43.052,43.1405,233110.0
2023-01-27 13:30:00,48.7,48.75,48.61,48.66,211920.0,43.1405,43.1848,43.0608,43.1051,211920.0
2023-01-27 14:00:00,48.65,48.75,48.52,48.66,195646.0,43.0962,43.1848,42.9811,43.1051,195646.0
2023-01-27 14:30:00,48.67,48.78,48.64,48.76,223057.0,43.114,43.2114,43.0874,43.1937,223057.0
2023-01-27 15:00:00,48.77,48.89,48.75,48.84,291677.0,43.2025,43.3088,43.1848,43.2646,291677.0
2023-01-27 15:30:00,48.84,48.89,48.72,48.86,1278680.0,43.2646,43.3088,43.1583,43.2823,1278680.0
2023-01-30 09:30:00,48.54,48.88,48.54,48.81,309356.0,42.9988,43.3,42.9988,43.238,309356.0
2023-01-30 10:00:00,48.81,48.99,48.77,48.97,265727.0,43.238,43.3974,43.2025,43.3797,265727.0
2023-01-30 10:30:00,48.97,49.1,48.84,49.05,420329.0,43.3797,43.4949,43.2646,43.4506,420329.0
2023-01-30 11:00:00,49.05,49.21,49.03,49.21,324155.0,43.4506,43.5923,43.4329,43.5923,324155.0
2023-01-30 11:30:00,49.21,49.34,49.11,49.17,378408.0,43.5923,43.7075,43.5037,43.5569,378408.0
2023-01-30 12:00:00,49.16,49.2,49.05,49.13,149410.0,43.548,43.5835,43.4506,43.5215,149410.0
2023-01-30 12:30:00,49.12,49.14,49.0,49.03,159301.0,43.5126,43.5303,43.4063,43.4329,159301.0
2023-01-30 13:00:00,49.02,49.2,48.97,49.09,165869.0,43.424,43.5835,43.3797,43.486,165869.0
2023-01-30 13:30:00,49.08,49.09,48.93,48.98,146240.0,43.4772,43.486,43.3443,43.3886,146240.0
2023-01-30 14:00:00,48.98,49.0,48.9,48.91,146616.0,43.3886,43.4063,43.3177,43.3266,146616.0
2023-01-30 14:30:00,48.91,48.93,48.79,48.91,187729.0,43.3266,43.3443,43.2203,43.3266,187729.0
2023-01-30 15:00:00,48.91,48.98,48.83,48.87,273287.0,43.3266,43.3886,43.2557,43.2911,273287.0
2023-01-30 15:30:00,48.87,48.93,48.73,48.81,1114023.0,43.2911,43.3443,43.1671,43.238,1114023.0
2023-01-31 09:30:00,48.84,49.01,48.59,48.8,357549.0,43.2646,43.4152,43.0431,43.2291,357549.0
2023-01-31 10:00:00,48.8,48.84,48.67,48.83,148253.0,43.2291,43.2646,43.114,43.2557,148253.0
2023-01-31 10:30:00,48.83,49.22,48.77,49.21,553692.0,43.2557,43.6012,43.2025,43.5923,553692.0
2023-01-31 11:00:00,49.21,49.27,49.01,49.06,201237.0,43.5923,43.6455,43.4152,43.4594,201237.0
2023-01-31 11:30:00,49.05,49.12,48.95,49.06,139010.0,43.4506,43.5126,43.362,43.4594,139010.0
2023-01-31 12:00:00,49.06,49.13,49.0,49.05,170388.0,43.4594,43.5215,43.4063,43.4506,170388.0
2023-01-31 12:30:00,49.04,49.29,49.02,49.28,183489.0,43.4417,43.6632,43.424,43.6543,183489.0
2023-01-31 13:00:00,49.29,49.37,49.25,49.37,190906.0,43.6632,43.7341,43.6278,43.7341,190906.0
2023-01-31 13:30:00,49.37,49.48,49.29,49.48,314540.0,43.7341,43.8315,43.6632,43.8315,314540.0
2023-01-31 14:00:00,49.48,49.58,49.45,49.54,271001.0,43.8315,43.9201,43.8049,43.8846,271001.0
2023-01-31 14:30:00,49.54,49.57,49.43,49.44,271050.0,43.8846,43.9112,43.7872,43.7961,271050.0
2023-01-31 15:00:00,49.44,49.52,49.4,49.48,306026.0,43.7961,43.8669,43.7606,43.8315,306026.0
2023-01-31 15:30:00,49.48,49.81,49.48,49.79,1415767.0,43.8315,44.1238,43.8315,44.1061,1415767.0
2023-02-01 09:30:00,49.24,49.85,49.17,49.82,486758.0,43.6189,44.1593,43.5569,44.1327,486758.0
2023-02-01 10:00:00,49.82,49.83,49.58,49.66,281744.0,44.1327,44.1415,43.9201,43.9909,281744.0
2023-02-01 10:30:00,49.65,49.65,49.28,49.31,209415.0,43.9821,43.9821,43.6543,43.6809,209415.0
2023-02-01 11:00:00,49.31,49.54,49.29,49.51,208211.0,43.6809,43.8846,43.6632,43.8581,208211.0
2023-02-01 11:30:00,49.52,49.55,49.43,49.47,185687.0,43.8669,43.8935,43.7872,43.8226,185687.0
2023-02-01 12:00:00,49.46,49.5,49.4,49.47,150294.0,43.8138,43.8492,43.7606,43.8226,150294.0
2023-02-01 12:30:00,49.47,49.49,49.32,49.34,201023.0,43.8226,43.8404,43.6898,43.7075,201023.0
2023-02-01 13:00:00,49.34,49.54,49.32,49.49,231215.0,43.7075,43.8846,43.6898,43.8404,231215.0
2023-02-01 13:30:00,49.5,49.56,49.38,49.43,219124.0,43.8492,43.9024,43.7429,43.7872,219124.0
2023-02-01 14:00:00,49.41,49.5,49.05,49.26,434979.0,43.7695,43.8492,43.4506,43.6366,434979.0
2023-02-01 14:30:00,49.27,49.83,49.0,49.63,987877.0,43.6455,44.1415,43.4063,43.9644,987877.0
2023-02-01 15:00:00,49.63,49.93,49.55,49.63,525366.0,43.9644,44.2301,43.8935,43.9644,525366.0
2023-02-01 15:30:00,49.63,49.77,49.08,49.22,1569730.0,43.9644,44.0884,43.4772,43.6012,1569730.0
2023-02-02 09:30:00,49.47,49.55,49.0,49.11,363160.0,43.8226,43.8935,43.4063,43.5037,363160.0
2023-02-02 10:00:00,49.13,49.35,49.01,49.25,267941.0,43.5215,43.7163,43.4152,43.6278,267941.0
2023-02-02 10:30:00,49.26,49.65,49.24,49.59,306271.0,43.6366,43.9821,43.6189,43.9289,306271.0
2023-02-02 11:00:00,49.59,49.6,49.38,49.43,226883.0,43.9289,43.9378,43.7429,43.7872,226883.0
2023-02-02 11:30:00,49.42,49.51,49.3,49.33,208567.0,43.7783,43.8581,43.672,43.6986,208567.0
2023-02-02 12:00:00,49.33,49.38,49.27,49.35,181099.0,43.6986,43.7429,43.6455,43.7163,181099.0
2023-02-02 12:30:00,49.35,49.47,49.33,49.46,145412.0,43.7163,43.8226,43.6986,43.8138,145412.0
2023-02-02 13:00:00,49.47,49.52,49.4,49.46,157144.0,43.8226,43.8669,43.7606,43.8138,157144.0
2023-02-02 13:30:00,49.46,49.53,49.38,49.42,252746.0,43.8138,43.8758,43.7429,43.7783,252746.0
2023-02-02 14:00:00,49.43,49.51,49.26,49.27,330197.0,43.7872,43.8581,43.6366,43.6455,330197.0
2023-02-02 14:30:00,49.28,49.29,48.99,49.01,300761.0,43.6543,43.6632,43.3974,43.4152,300761.0
2023-02-02 15:00:00,49.0,49.16,48.94,49.12,463864.0,43.4063,43.548,43.3531,43.5126,463864.0
2023-02-02 15:30:00,49.12,49.17,48.99,49.15,1003872.0,43.5126,43.5569,43.3974,43.5392,1003872.0
2023-02-03 09:30:00,48.82,49.08,48.71,48.97,407469.0,43.2468,43.4772,43.1494,43.3797,407469.0
2023-02-03 10:00:00,48.96,49.32,48.88,49.25,420502.0,43.3709,43.6898,43.3,43.6278,420502.0
2023-02-03 10:30:00,49.25,49.31,49.13,49.2,271733.0,43.6278,43.6809,43.5215,43.5835,271733.0
2023-02-03 11:00:00,49.21,49.49,49.14,49.48,341222.0,43.5923,43.8404,43.5303,43.8315,341222.0
2023-02-03 11:30:00,49.48,49.61,49.32,49.34,424954.0,43.8315,43.9467,43.6898,43.7075,424954.0
2023-02-03 12:00:00,49.34,49.62,49.25,49.57,221735.0,43.7075,43.9555,43.6278,43.9112,221735.0
2023-02-03 12:30:00,49.57,49.6,49.32,49.38,239214.0,43.9112,43.9378,43.6898,43.7429,239214.0
2023-02-03 13:00:00,49.38,49.4,49.14,49.14,187262.0,43.7429,43.7606,43.5303,43.5303,187262.0
2023-02-03 13:30:00,49.14,49.23,49.07,49.16,189626.0,43.5303,43.61,43.4683,43.548,189626.0
2023-02-03 14:00:00,49.15,49.25,49.05,49.25,294869.0,43.5392,43.6278,43.4506,43.6278,294869.0
2023-02-03 14:30:00,49.25,49.25,49.1,49.12,271507.0,43.6278,43.6278,43.4949,43.5126,271507.0
2023-02-03 15:00:00,49.13,49.27,49.06,49.16,278076.0,43.5215,43.6455,43.4594,43.548,278076.0
2023-02-03 15:30:00,49.16,49.33,49.01,49.3,1111773.0,43.548,43.6986,43.4152,43.672,1111773.0
2023-02-06 09:30:00,48.94,49.0,48.8,48.92,245245.0,43.3531,43.4063,43.2291,43.3354,245245.0
2023-02-06 10:00:00,48.93,48.98,48.66,48.87,223910.0,43.3443,43.3886,43.1051,43.2911,223910.0
2023-02-06 10:30:00,48.86,48.9,48.69,48.82,186814.0,43.2823,43.3177,43.1317,43.2468,186814.0
2023-02-06 11:00:00,48.81,48.94,48.77,48.89,161657.0,43.238,43.3531,43.2025,43.3088,161657.0
2023-02-06 11:30:00,48.9,48.95,48.83,48.87,180294.0,43.3177,43.362,43.2557,43.2911,180294.0
2023-02-06 12:00:00,48.88,48.98,48.83,48.96,175337.0,43.3,43.3886,43.2557,43.3709,175337.0
2023-02-06 12:30:00,48.96,49.09,48.93,49.03,130883.0,43.3709,43.486,43.3443,43.4329,130883.0
2023-02-06 13:00:00,49.02,49.1,48.98,49.04,154438.0,43.424,43.4949,43.3886,43.4417,154438.0
2023-02-06 13:30:00,49.03,49.04,48.94,48.98,123163.0,43.4329,43.4417,43.3531,43.3886,123163.0
2023-02-06 14:00:00,48.99,49.11,48.99,49.06,188713.0,43.3974,43.5037,43.3974,43.4594,188713.0
2023-02-06 14:30:00,49.06,49.08,48.98,49.07,150902.0,43.4594,43.4772,43.3886,43.4683,150902.0
2023-02-06 15:00:00,49.08,49.11,48.96,48.98,264452.0,43.4772,43.5037,43.3709,43.3886,264452.0
2023-02-06 15:30:00,48.98,49.13,48.93,48.95,923037.0,43.3886,43.5215,43.3443,43.362,923037.0
2023-02-07 09:30:00,48.66,49.14,48.64,49.14,241062.0,43.1051,43.5303,43.0874,43.5303,241062.0
2023-02-07 10:00:00,49.14,49.15,48.98,49.05,175231.0,43.5303,43.5392,43.3886,43.4506,175231.0
2023-02-07 10:30:00,49.04,49.1,48.96,48.97,179716.0,43.4417,43.4949,43.3709,43.3797,179716.0
2023-02-07 11:00:00,48.97,49.18,48.97,49.11,148207.0,43.3797,43.5657,43.3797,43.5037,148207.0
2023-02-07 11:30:00,49.12,49.39,49.1,49.35,157158.0,43.5126,43.7518,43.4949,43.7163,157158.0
2023-02-07 12:00:00,49.35,49.45,49.3,49.37,240076.0,43.7163,43.8049,43.672,43.7341,240076.0
2023-02-07 12:30:00,49.36,49.75,49.33,49.66,369907.0,43.7252,44.0707,43.6986,43.9909,369907.0
2023-02-07 13:00:00,49.67,49.73,49.2,49.21,374508.0,43.9998,44.053,43.5835,43.5923,374508.0
2023-02-07 13:30:00,49.2,49.22,49.0,49.16,318274.0,43.5835,43.6012,43.4063,43.548,318274.0
2023-02-07 14:00:00,49.16,49.44,49.15,49.41,212088.0,43.548,43.7961,43.5392,43.7695,212088.0
2023-02-07 14:30:00,49.41,49.53,49.39,49.5,172202.0,43.7695,43.8758,43.7518,43.8492,172202.0
2023-02-07 15:00:00,49.5,49.63,49.44,49.61,202501.0,43.8492,43.9644,43.7961,43.9467,202501.0
2023-02-07 15:30:00,49.62,49.8,49.56,49.65,778018.0,43.9555,44.115,43.9024,43.9821,778018.0
2023-02-08 09:30:00,49.13,49.49,49.08,49.45,244341.0,43.5215,43.8404,43.4772,43.8049,244341.0
2023-02-08 10:00:00,49.44,49.67,49.38,49.58,218602.0,43.7961,43.9998,43.7429,43.9201,218602.0
2023-02-08 10:30:00,49.58,49.67,49.46,49.55,239694.0,43.9201,43.9998,43.8138,43.8935,239694.0
2023-02-08 11:00:00,49.55,49.58,49.38,49.44,193225.0,43.8935,43.9201,43.7429,43.7961,193225.0
2023-02-08 11:30:00,49.43,49.43,49.27,49.38,161363.0,43.7872,43.7872,43.6455,43.7429,161363.0
2023-02-08 12:00:00,49.39,49.43,49.31,49.35,122197.0,43.7518,43.7872,43.6809,43.7163,122197.0
2023-02-08 12:30:00,49.36,49.39,49.25,49.33,135608.0,43.7252,43.7518,43.6278,43.6986,135608.0
2023-02-08 13:00:00,49.32,49.45,49.31,49.34,239928.0,43.6898,43.8049,43.6809,43.7075,239928.0
2023-02-08 13:30:00,49.34,49.36,49.25,49.27,151522.0,43.7075,43.7252,43.6278,43.6455,151522.0
2023-02-08 14:00:00,49.26,49.33,49.19,49.21,226766.0,43.6366,43.6986,43.5746,43.5923,226766.0
2023-02-08 14:30:00,49.2,49.24,49.11,49.22,179787.0,43.5835,43.6189,43.5037,43.6012,179787.0
2023-02-08 15:00:00,49.22,49.22,49.04,49.1,369156.0,43.6012,43.6012,43.4417,43.4949,369156.0
2023-02-08 15:30:00,49.1,49.16,48.95,49.08,1170892.0,43.4949,43.548,43.362,43.4772,1170892.0
2023-02-09 09:30:00,49.39,49.5,49.16,49.22,236053.0,43.7518,43.8492,43.548,43.6012,236053.0
2023-02-09 10:00:00,49.22,49.5,49.19,49.24,217938.0,43.6012,43.8492,43.5746,43.6189,217938.0
2023-02-09 10:30:00,49.25,49.35,49.2,49.23,135484.0,43.6278,43.7163,43.5835,43.61,135484.0
2023-02-09 11:00:00,49.23,49.23,49.05,49.1,161974.0,43.61,43.61,43.4506,43.4949,161974.0
2023-02-09 11:30:00,49.11,49.12,48.92,49.02,560392.0,43.5037,43.5126,43.3354,43.424,560392.0
2023-02-09 12:00:00,49.02,49.14,49.02,49.09,98912.0,43.424,43.5303,43.424,43.486,98912.0
2023-02-09 12:30:00,49.09,49.09,48.96,49.07,137291.0,43.486,43.486,43.3709,43.4683,137291.0
2023-02-09 13:00:00,49.06,49.07,48.93,48.97,129359.0,43.4594,43.4683,43.3443,43.3797,129359.0
2023-02-09 13:30:00,48.96,49.02,48.86,48.95,186953.0,43.3709,43.424,43.2823,43.362,186953.0
2023-02-09 14:00:00,48.94,48.97,48.79,48.82,220826.0,43.3531,43.3797,43.2203,43.2468,220826.0
2023-02-09 14:30:00,48.82,48.91,48.78,48.79,275251.0,43.2468,43.3266,43.2114,43.2203,275251.0
2023-02-09 15:00:00,48.79,48.79,48.62,48.65,391997.0,43.2203,43.2203,43.0697,43.0962,391997.0
2023-02-09 15:30:00,48.64,48.97,48.56,48.78,1387314.0,43.0874,43.3797,43.0165,43.2114,1387314.0
2023-02-10 09:30:00,48.67,48.82,48.42,48.51,280428.0,43.114,43.2468,42.8925,42.9722,280428.0
2023-02-10 10:00:00,48.48,48.89,48.35,48.76,339298.0,42.9457,43.3088,42.8305,43.1937,339298.0
2023-02-10 10:30:00,48.75,48.8,48.59,48.65,167501.0,43.1848,43.2291,43.0431,43.0962,167501.0
2023-02-10 11:00:00,48.64,48.75,48.63,48.66,121216.0,43.0874,43.1848,43.0785,43.1051,121216.0
2023-02-10 11:30:00,48.66,48.69,48.57,48.59,136187.0,43.1051,43.1317,43.0254,43.0431,136187.0
2023-02-10 12:00:00,48.59,48.62,48.45,48.48,150458.0,43.0431,43.0697,42.9191,42.9457,150458.0
2023-02-10 12:30:00,48.49,48.62,48.47,48.61,201580.0,42.9545,43.0697,42.9368,43.0608,201580.0
2023-02-10 13:00:00,48.61,48.66,48.52,48.61,121126.0,43.0608,43.1051,42.9811,43.0608,121126.0
2023-02-10 13:30:00,48.61,48.62,48.48,48.48,136299.0,43.0608,43.0697,42.9457,42.9457,136299.0
2023-02-10 14:00:00,48.48,48.51,48.37,48.38,186087.0,42.9457,42.9722,42.8482,42.8571,186087.0
2023-02-10 14:30:00,48.39,48.5,48.34,48.45,324434.0,42.8659,42.9634,42.8216,42.9191,324434.0
2023-02-10 15:00:00,48.45,48.66,48.44,48.62,409612.0,42.9191,43.1051,42.9102,43.0697,409612.0
2023-02-10 15:30:00,48.61,48.74,48.57,48.71,847506.0,43.0608,43.176,43.0254,43.1494,847506.0
2023-02-13 09:30:00,48.67,48.9,48.62,48.87,260647.0,43.114,43.3177,43.0697,43.2911,260647.0
2023-02-13 10:00:00,48.88,49.02,48.85,48.94,181015.0,43.3,43.424,43.2734,43.3531,181015.0
2023-02-13 10:30:00,48.94,48.99,48.88,48.91,137653.0,43.3531,43.3974,43.3,43.3266,137653.0
2023-02-13 11:00:00,48.91,48.96,48.84,48.89,77638.0,43.3266,43.3709,43.2646,43.3088,77638.0
2023-02-13 11:30:00,48.89,48.93,48.79,48.91,128475.0,43.3088,43.3443,43.2203,43.3266,128475.0
2023-02-13 12:00:00,48.91,48.99,48.9,48.94,107601.0,43.3266,43.3974,43.3177,43.3531,107601.0
2023-02-13 12:30:00,48.94,49.02,48.93,49.02,120429.0,43.3531,43.424,43.3443,43.424,120429.0
2023-02-13 13:00:00,49.02,49.03,48.92,48.97,136437.0,43.424,43.4329,43.3354,43.3797,136437.0
2023-02-13 13:30:00,48.97,49.05,48.97,49.04,132232.0,43.3797,43.4506,43.3797,43.4417,132232.0
2023-02-13 14:00:00,49.03,49.05,48.93,48.93,191407.0,43.4329,43.4506,43.3443,43.3443,191407.0
2023-02-13 14:30:00,48.94,49.0,48.88,48.99,137241.0,43.3531,43.4063,43.3,43.3974,137241.0
2023-02-13 15:00:00,48.98,49.05,48.95,49.01,283196.0,43.3886,43.4506,43.362,43.4152,283196.0
2023-02-13 15:30:00,49.01,49.1,48.99,49.1,589624.0,43.4152,43.4949,43.3974,43.4949,589624.0
2023-02-14 09:30:00,49.1,49.17,48.76,49.15,238175.0,43.4949,43.5569,43.1937,43.5392,238175.0
2023-02-14 10:00:00,49.16,49.25,49.08,49.09,145840.0,43.548,43.6278,43.4772,43.486,145840.0
2023-02-14 10:30:00,49.09,49.13,48.8,48.9,283629.0,43.486,43.5215,43.2291,43.3177,283629.0
2023-02-14 11:00:00,48.89,49.16,48.89,49.04,282148.0,43.3088,43.548,43.3088,43.4417,282148.0
2023-02-14 11:30:00,49.04,49.05,48.8,48.89,288496.0,43.4417,43.4506,43.2291,43.3088,288496.0
2023-02-14 12:00:00,48.87,49.05,48.85,49.0,182858.0,43.2911,43.4506,43.2734,43.4063,182858.0
2023-02-14 12:30:00,48.99,49.03,48.93,49.01,231175.0,43.3974,43.4329,43.3443,43.4152,231175.0
2023-02-14 13:00:00,49.01,49.27,48.99,49.09,220011.0,43.4152,43.6455,43.3974,43.486,220011.0
2023-02-14 13:30:00,49.09,49.17,49.06,49.13,130667.0,43.486,43.5569,43.4594,43.5215,130667.0
2023-02-14 14:00:00,49.14,49.24,49.04,49.17,165003.0,43.5303,43.6189,43.4417,43.5569,165003.0
2023-02-14 14:30:00,49.17,49.29,49.13,49.16,145201.0,43.5569,43.6632,43.5215,43.548,145201.0
2023-02-14 15:00:00,49.16,49.23,49.13,49.19,256577.0,43.548,43.61,43.5215,43.5746,256577.0
2023-02-14 15:30:00,49.18,49.27,49.11,49.14,623284.0,43.5657,43.6455,43.5037,43.5303,623284.0
2023-02-15 09:30:00,48.87,49.08,48.69,48.99,233579.0,43.2911,43.4772,43.1317,43.3974,233579.0
2023-02-15 10:00:00,49.0,49.11,48.87,48.97,177995.0,43.4063,43.5037,43.2911,43.3797,177995.0
2023-02-15 10:30:00,48.97,49.06,48.83,48.89,182919.0,43.3797,43.4594,43.2557,43.3088,182919.0
2023-02-15 11:00:00,48.88,49.01,48.87,48.98,116648.0,43.3,43.4152,43.2911,43.3886,116648.0
2023-02-15 11:30:00,48.97,48.99,48.85,48.91,114302.0,43.3797,43.3974,43.2734,43.3266,114302.0
2023-02-15 12:00:00,48.91,48.92,48.7,48.72,150531.0,43.3266,43.3354,43.1405,43.1583,150531.0
2023-02-15 12:30:00,48.72,48.78,48.68,48.69,111754.0,43.1583,43.2114,43.1228,43.1317,111754.0
2023-02-15 13:00:00,48.7,48.81,48.65,48.79,133906.0,43.1405,43.238,43.0962,43.2203,133906.0
2023-02-15 13:30:00,48.79,48.96,48.78,48.95,289111.0,43.2203,43.3709,43.2114,43.362,289111.0
2023-02-15 14:00:00,48.95,48.95,48.84,48.93,160895.0,43.362,43.362,43.2646,43.3443,160895.0
2023-02-15 14:30:00,48.93,48.99,48.88,48.91,273643.0,43.3443,43.3974,43.3,43.3266,273643.0
2023-02-15 15:00:00,48.91,48.94,48.86,48.91,168983.0,43.3266,43.3531,43.2823,43.3266,168983.0
2023-02-15 15:30:00,48.91,49.1,48.88,49.07,711803.0,43.3266,43.4949,43.3,43.4683,711803.0
2023-02-16 09:30:00,48.79,48.9,48.46,48.48,378711.0,43.2203,43.3177,42.9279,42.9457,378711.0
2023-02-16 10:00:00,48.47,48.67,48.4,48.58,226506.0,42.9368,43.114,42.8748,43.0342,226506.0
2023-02-16 10:30:00,48.57,48.65,48.51,48.63,133346.0,43.0254,43.0962,42.9722,43.0785,133346.0
2023-02-16 11:00:00,48.64,48.77,48.56,48.66,171361.0,43.0874,43.2025,43.0165,43.1051,171361.0
2023-02-16 11:30:00,48.67,48.74,48.61,48.7,120254.0,43.114,43.176,43.0608,43.1405,120254.0
2023-02-16 12:00:00,48.7,48.8,48.63,48.75,172766.0,43.1405,43.2291,43.0785,43.1848,172766.0
2023-02-16 12:30:00,48.75,48.78,48.69,48.74,135153.0,43.1848,43.2114,43.1317,43.176,135153.0
2023-02-16 13:00:00,48.73,48.82,48.66,48.68,180212.0,43.1671,43.2468,43.1051,43.1228,180212.0
2023-02-16 13:30:00,48.69,48.75,48.65,48.68,137241.0,43.1317,43.1848,43.0962,43.1228,137241.0
2023-02-16 14:00:00,48.69,48.91,48.67,48.9,144238.0,43.1317,43.3266,43.114,43.3177,144238.0
2023-02-16 14:30:00,48.9,48.94,48.77,48.8,148962.0,43.3177,43.3531,43.2025,43.2291,148962.0
2023-02-16 15:00:00,48.8,48.81,48.61,48.65,427116.0,43.2291,43.238,43.0608,43.0962,427116.0
2023-02-16 15:30:00,48.65,48.69,48.52,48.55,739546.0,43.0962,43.1317,42.9811,43.0077,739546.0
2023-02-17 09:30:00,48.42,48.6,48.2,48.24,340268.0,42.8925,43.052,42.6976,42.7331,340268.0
2023-02-17 10:00:00,48.23,48.47,48.23,48.41,247054.0,42.7242,42.9368,42.7242,42.8836,247054.0
2023-02-17 10:30:00,48.42,48.55,48.29,48.35,211341.0,42.8925,43.0077,42.7773,42.8305,211341.0
2023-02-17 11:00:00,48.34,48.39,48.27,48.37,216850.0,42.8216,42.8659,42.7596,42.8482,216850.0
2023-02-17 11:30:00,48.36,48.48,48.33,48.38,204668.0,42.8394,42.9457,42.8128,42.8571,204668.0
2023-02-17 12:00:00,48.38,48.54,48.36,48.48,122462.0,42.8571,42.9988,42.8394,42.9457,122462.0
2023-02-17 12:30:00,48.48,48.48,48.3,48.33,140683.0,42.9457,42.9457,42.7862,42.8128,140683.0
2023-02-17 13:00:00,48.34,48.48,48.29,48.38,116575.0,42.8216,42.9457,42.7773,42.8571,116575.0
2023-02-17 13:30:00,48.39,48.45,48.32,48.38,137518.0,42.8659,42.9191,42.8039,42.8571,137518.0
2023-02-17 14:00:00,48.39,48.55,48.37,48.51,138238.0,42.8659,43.0077,42.8482,42.9722,138238.0
2023-02-17 14:30:00,48.5,48.61,48.47,48.6,149885.0,42.9634,43.0608,42.9368,43.052,149885.0
2023-02-17 15:00:00,48.6,48.64,48.52,48.53,227923.0,43.052,43.0874,42.9811,42.9899,227923.0
2023-02-17 15:30:00,48.54,48.67,48.45,48.6,527402.0,42.9988,43.114,42.9191,43.052,527402.0
2023-02-21 09:30:00,48.2,48.27,47.97,47.97,302673.0,42.6976,42.7596,42.4939,42.4939,302673.0
2023-02-21 10:00:00,47.98,48.04,47.78,47.86,262970.0,42.5027,42.5559,42.3256,42.3964,262970.0
2023-02-21 10:30:00,47.85,47.86,47.51,47.57,195708.0,42.3876,42.3964,42.0864,42.1395,195708.0
2023-02-21 11:00:00,47.57,47.63,47.4,47.41,151820.0,42.1395,42.1927,41.9889,41.9978,151820.0
2023-02-21 11:30:00,47.41,47.65,47.4,47.56,287622.0,41.9978,42.2104,41.9889,42.1307,287622.0
2023-02-21 12:00:00,47.56,47.56,47.42,47.47,110068.0,42.1307,42.1307,42.0067,42.051,110068.0
2023-02-21 12:30:00,47.48,47.69,47.46,47.64,278831.0,42.0598,42.2458,42.0421,42.2015,278831.0
2023-02-21 13:00:00,47.64,47.72,47.6,47.65,238570.0,42.2015,42.2724,42.1661,42.2104,238570.0
2023-02-21 13:30:00,47.65,47.68,47.48,47.51,333550.0,42.2104,42.237,42.0598,42.0864,333550.0
2023-02-21 14:00:00,47.5,47.54,47.33,47.38,211887.0,42.0775,42.113,41.9269,41.9712,211887.0
2023-02-21 14:30:00,47.39,47.6,47.38,47.6,203331.0,41.9801,42.1661,41.9712,42.1661,203331.0
2023-02-21 15:00:00,47.6,47.67,47.57,47.61,263477.0,42.1661,42.2281,42.1395,42.175,263477.0
2023-02-21 15:30:00,47.61,47.8,47.61,47.69,899521.0,42.175,42.3433,42.175,42.2458,899521.0
2023-02-22 09:30:00,47.7,47.85,47.61,47.75,312098.0,42.2547,42.3876,42.175,42.299,312098.0
2023-02-22 10:00:00,47.74,47.78,47.6,47.6,179242.0,42.2901,42.3256,42.1661,42.1661,179242.0
2023-02-22 10:30:00,47.57,47.68,47.48,47.65,117892.0,42.1395,42.237,42.0598,42.2104,117892.0
2023-02-22 11:00:00,47.65,47.71,47.62,47.69,119820.0,42.2104,42.2636,42.1838,42.2458,119820.0
2023-02-22 11:30:00,47.69,47.77,47.66,47.71,124404.0,42.2458,42.3167,42.2193,42.2636,124404.0
2023-02-22 12:00:00,47.71,47.87,47.68,47.8,107665.0,42.2636,42.4053,42.237,42.3433,107665.0
2023-02-22 12:30:00,47.8,47.83,47.78,47.8,103485.0,42.3433,42.3699,42.3256,42.3433,103485.0
2023-02-22 13:00:00,47.8,47.87,47.77,47.84,108672.0,42.3433,42.4053,42.3167,42.3787,108672.0
2023-02-22 13:30:00,47.83,47.87,47.74,47.78,107304.0,42.3699,42.4053,42.2901,42.3256,107304.0
2023-02-22 14:00:00,47.76,47.86,47.59,47.68,320433.0,42.3078,42.3964,42.1573,42.237,320433.0
2023-02-22 14:30:00,47.67,47.69,47.5,47.51,235383.0,42.2281,42.2458,42.0775,42.0864,235383.0
2023-02-22 15:00:00,47.51,47.52,47.39,47.45,284427.0,42.0864,42.0952,41.9801,42.0332,284427.0
2023-02-22 15:30:00,47.45,47.55,47.34,47.54,738242.0,42.0332,42.1218,41.9358,42.113,738242.0
2023-02-23 09:30:00,47.87,48.11,47.74,47.89,331718.0,42.4053,42.6179,42.2901,42.423,331718.0
2023-02-23 10:00:00,47.9,47.96,47.67,47.68,191391.0,42.4319,42.485,42.2281,42.237,191391.0
2023-02-23 10:30:00,47.68,47.71,47.43,47.57,186370.0,42.237,42.2636,42.0155,42.1395,186370.0
2023-02-23 11:00:00,47.58,47.72,47.48,47.51,163279.0,42.1484,42.2724,42.0598,42.0864,163279.0
2023-02-23 11:30:00,47.51,47.55,47.34,47.39,165262.0,42.0864,42.1218,41.9358,41.9801,165262.0
2023-02-23 12:00:00,47.39,47.42,47.31,47.34,132500.0,41.9801,42.0067,41.9092,41.9358,132500.0
2023-02-23 12:30:00,47.34,47.48,47.31,47.48,129747.0,41.9358,42.0598,41.9092,42.0598,129747.0
2023-02-23 13:00:00,47.47,47.55,47.44,47.54,131293.0,42.051,42.1218,42.0244,42.113,131293.0
2023-02-23 13:30:00,47.54,47.59,47.47,47.55,132774.0,42.113,42.1573,42.051,42.1218,132774.0
2023-02-23 14:00:00,47.54,47.75,47.51,47.75,172552.0,42.113,42.299,42.0864,42.299,172552.0
2023-02-23 14:30:00,47.75,47.81,47.66,47.69,152248.0,42.299,42.3521,42.2193,42.2458,152248.0
2023-02-23 15:00:00,47.69,47.86,47.68,47.86,139707.0,42.2458,42.3964,42.237,42.3964,139707.0
2023-02-23 15:30:00,47.86,47.89,47.7,47.71,710685.0,42.3964,42.423,42.2547,42.2636,710685.0
2023-02-24 09:30:00,47.21,47.32,47.03,47.24,308174.0,41.8206,41.9181,41.6612,41.8472,308174.0
2023-02-24 10:00:00,47.22,47.51,47.19,47.29,237347.0,41.8295,42.0864,41.8029,41.8915,237347.0
2023-02-24 10:30:00,47.29,47.34,47.14,47.23,218369.0,41.8915,41.9358,41.7586,41.8384,218369.0
2023-02-24 11:00:00,47.24,47.51,47.24,47.47,172896.0,41.8472,42.0864,41.8472,42.051,172896.0
2023-02-24 11:30:00,47.47,47.55,47.42,47.49,168073.0,42.051,42.1218,42.0067,42.0687,168073.0
2023-02-24 12:00:00,47.5,47.52,47.39,47.48,122630.0,42.0775,42.0952,41.9801,42.0598,122630.0
2023-02-24 12:30:00,47.48,47.53,47.39,47.43,127125.0,42.0598,42.1041,41.9801,42.0155,127125.0
2023-02-24 13:00:00,47.42,47.53,47.39,47.5,176675.0,42.0067,42.1041,41.9801,42.0775,176675.0
2023-02-24 13:30:00,47.49,47.61,47.43,47.58,129250.0,42.0687,42.175,42.0155,42.1484,129250.0
2023-02-24 14:00:00,47.58,47.62,47.54,47.56,112519.0,42.1484,42.1838,42.113,42.1307,112519.0
2023-02-24 14:30:00,47.56,47.66,47.48,47.63,124807.0,42.1307,42.2193,42.0598,42.1927,124807.0
2023-02-24 15:00:00,47.64,47.71,47.61,47.65,151965.0,42.2015,42.2636,42.175,42.2104,151965.0
2023-02-24 15:30:00,47.65,47.7,47.49,47.64,802726.0,42.2104,42.2547,42.0687,42.2015,802726.0
2023-02-27 09:30:00,47.93,48.16,47.81,48.12,283362.0,42.4584,42.6622,42.3521,42.6268,283362.0
2023-02-27 10:00:00,48.12,48.24,48.08,48.16,175086.0,42.6268,42.7331,42.5913,42.6622,175086.0
2023-02-27 10:30:00,48.15,48.19,47.96,48.04,176285.0,42.6533,42.6888,42.485,42.5559,176285.0
2023-02-27 11:00:00,48.05,48.16,47.89,47.91,267292.0,42.5647,42.6622,42.423,42.4407,267292.0
2023-02-27 11:30:00,47.91,47.92,47.76,47.79,126927.0,42.4407,42.4496,42.3078,42.3344,126927.0
2023-02-27 12:00:00,47.78,47.78,47.57,47.68,168347.0,42.3256,42.3256,42.1395,42.237,168347.0
2023-02-27 12:30:00,47.67,47.76,47.64,47.68,145864.0,42.2281,42.3078,42.2015,42.237,145864.0
2023-02-27 13:00:00,47.68,47.8,47.65,47.78,151997.0,42.237,42.3433,42.2104,42.3256,151997.0
2023-02-27 13:30:00,47.78,47.87,47.75,47.86,164787.0,42.3256,42.4053,42.299,42.3964,164787.0
2023-02-27 14:00:00,47.86,47.92,47.71,47.74,193133.0,42.3964,42.4496,42.2636,42.2901,193133.0
2023-02-27 14:30:00,47.75,47.76,47.61,47.66,158612.0,42.299,42.3078,42.175,42.2193,158612.0
2023-02-27 15:00:00,47.66,47.67,47.58,47.64,183524.0,42.2193,42.2281,42.1484,42.2015,183524.0
2023-02-27 15:30:00,47.63,47.65,47.48,47.58,730246.0,42.1927,42.2104,42.0598,42.1484,730246.0
2023-02-28 09:30:00,47.7,47.9,47.58,47.73,332301.0,42.2547,42.4319,42.1484,42.2813,332301.0
2023-02-28 10:00:00,47.73,47.84,47.6,47.68,308085.0,42.2813,42.3787,42.1661,42.237,308085.0
2023-02-28 10:30:00,47.68,47.81,47.63,47.66,264617.0,42.237,42.3521,42.1927,42.2193,264617.0
2023-02-28 11:00:00,47.66,47.84,47.66,47.8,167565.0,42.2193,42.3787,42.2193,42.3433,167565.0
2023-02-28 11:30:00,47.8,47.87,47.77,47.81,155188.0,42.3433,42.4053,42.3167,42.3521,155188.0
2023-02-28 12:00:00,47.8,47.86,47.76,47.84,128508.0,42.3433,42.3964,42.3078,42.3787,128508.0
2023-02-28 12:30:00,47.84,47.9,47.73,47.89,131803.0,42.3787,42.4319,42.2813,42.423,131803.0
2023-02-28 13:00:00,47.89,48.0,47.86,47.99,169110.0,42.423,42.5204,42.3964,42.5116,169110.0
2023-02-28 13:30:00,48.0,48.02,47.91,47.98,154608.0,42.5204,42.5382,42.4407,42.5027,154608.0
2023-02-28 14:00:00,47.98,48.05,47.83,47.86,222919.0,42.5027,42.5647,42.3699,42.3964,222919.0
2023-02-28 14:30:00,47.87,47.94,47.84,47.89,137744.0,42.4053,42.4673,42.3787,42.423,137744.0
2023-02-28 15:00:00,47.88,47.9,47.81,47.84,214244.0,42.4141,42.4319,42.3521,42.3787,214244.0
2023-02-28 15:30:00,47.84,47.85,47.7,47.7,1133536.0,42.3787,42.3876,42.2547,42.2547,1133536.0
2023-03-01 09:30:00,47.19,47.45,47.12,47.25,369954.0,41.8029,42.0332,41.7409,41.8561,369954.0
2023-03-01 10:00:00,47.25,47.29,46.9,47.13,504772.0,41.8561,41.8915,41.546,41.7498,504772.0
2023-03-01 10:30:00,47.12,47.37,47.03,47.34,248345.0,41.7409,41.9624,41.6612,41.9358,248345.0
2023-03-01 11:00:00,47.34,47.35,47.0,47.09,231349.0,41.9358,41.9447,41.6346,41.7143,231349.0
2023-03-01 11:30:00,47.09,47.29,47.08,47.18,179543.0,41.7143,41.8915,41.7055,41.7941,179543.0
2023-03-01 12:00:00,47.18,47.27,47.17,47.23,145232.0,41.7941,41.8738,41.7852,41.8384,145232.0
2023-03-01 12:30:00,47.23,47.33,47.21,47.26,127825.0,41.8384,41.9269,41.8206,41.8649,127825.0
2023-03-01 13:00:00,47.26,47.28,47.11,47.12,169586.0,41.8649,41.8826,41.732,41.7409,169586.0
2023-03-01 13:30:00,47.12,47.15,47.04,47.13,154870.0,41.7409,41.7675,41.67,41.7498,154870.0
2023-03-01 14:00:00,47.12,47.19,47.07,47.08,282415.0,41.7409,41.8029,41.6966,41.7055,282415.0
2023-03-01 14:30:00,47.07,47.14,47.05,47.09,347039.0,41.6966,41.7586,41.6789,41.7143,347039.0
2023-03-01 15:00:00,47.09,47.15,47.07,47.1,225701.0,41.7143,41.7675,41.6966,41.7232,225701.0
2023-03-01 15:30:00,47.1,47.32,47.08,47.32,1414740.0,41.7232,41.9181,41.7055,41.9181,1414740.0
2023-03-02 09:30:00,47.18,47.18,46.26,46.28,472919.0,41.7941,41.7941,40.9791,40.9968,472919.0
2023-03-02 10:00:00,46.28,46.63,46.28,46.44,249628.0,40.9968,41.3068,40.9968,41.1385,249628.0
2023-03-02 10:30:00,46.44,46.57,46.4,46.46,214343.0,41.1385,41.2537,41.1031,41.1563,214343.0
2023-03-02 11:00:00,46.47,46.53,46.34,46.4,180182.0,41.1651,41.2183,41.05,41.1031,180182.0
2023-03-02 11:30:00,46.4,46.42,46.09,46.11,197756.0,41.1031,41.1208,40.8285,40.8462,197756.0
2023-03-02 12:00:00,46.11,46.15,45.93,45.96,295935.0,40.8462,40.8816,40.6868,40.7133,295935.0
2023-03-02 12:30:00,45.96,46.07,45.9,46.07,273952.0,40.7133,40.8108,40.6602,40.8108,273952.0
2023-03-02 13:00:00,46.07,46.11,45.91,45.91,303910.0,40.8108,40.8462,40.669,40.669,303910.0
2023-03-02 13:30:00,45.91,46.2,45.91,46.19,252645.0,40.669,40.9259,40.669,40.9171,252645.0
2023-03-02 14:00:00,46.19,46.29,46.08,46.25,278706.0,40.9171,41.0057,40.8196,40.9702,278706.0
2023-03-02 14:30:00,46.25,46.28,46.13,46.23,191100.0,40.9702,40.9968,40.8639,40.9525,191100.0
2023-03-02 15:00:00,46.23,46.34,46.16,46.28,311717.0,40.9525,41.05,40.8905,40.9968,311717.0
2023-03-02 15:30:00,46.28,46.46,46.28,46.31,874919.0,40.9968,41.1563,40.9968,41.0234,874919.0
2023-03-03 09:30:00,46.52,46.77,46.38,46.64,322807.0,41.2094,41.4309,41.0854,41.3157,322807.0
2023-03-03 10:00:00,46.65,46.77,46.45,46.75,233953.0,41.3246,41.4309,41.1474,41.4131,233953.0
2023-03-03 10:30:00,46.75,46.77,46.66,46.7,191893.0,41.4131,41.4309,41.3334,41.3689,191893.0
2023-03-03 11:00:00,46.7,46.78,46.68,46.76,135562.0,41.3689,41.4397,41.3511,41.422,135562.0
2023-03-03 11:30:00,46.76,46.87,46.74,46.87,152585.0,41.422,41.5194,41.4043,41.5194,152585.0
2023-03-03 12:00:00,46.86,46.93,46.8,46.8,115081.0,41.5106,41.5726,41.4574,41.4574,115081.0
2023-03-03 12:30:00,46.81,46.96,46.81,46.96,126465.0,41.4663,41.5992,41.4663,41.5992,126465.0
2023-03-03 13:00:00,46.96,46.97,46.81,46.83,124932.0,41.5992,41.608,41.4663,41.484,124932.0
2023-03-03 13:30:00,46.83,46.88,46.78,46.79,172989.0,41.484,41.5283,41.4397,41.4486,172989.0
2023-03-03 14:00:00,46.8,46.99,46.78,46.93,188052.0,41.4574,41.6257,41.4397,41.5726,188052.0
2023-03-03 14:30:00,46.93,46.97,46.85,46.97,194206.0,41.5726,41.608,41.5017,41.608,194206.0
2023-03-03 15:00:00,46.97,47.12,46.97,47.11,178849.0,41.608,41.7409,41.608,41.732,178849.0
2023-03-03 15:30:00,47.1,47.16,47.02,47.11,659145.0,41.7232,41.7763,41.6523,41.732,659145.0
2023-03-06 09:30:00,47.18,47.32,47.0,47.3,399173.0,41.7941,41.9181,41.6346,41.9004,399173.0
2023-03-06 10:00:00,47.3,47.51,47.23,47.49,257710.0,41.9004,42.0864,41.8384,42.0687,257710.0
2023-03-06 10:30:00,47.49,47.56,47.4,47.48,362634.0,42.0687,42.1307,41.9889,42.0598,362634.0
2023-03-06 11:00:00,47.48,47.55,47.28,47.29,218718.0,42.0598,42.1218,41.8826,41.8915,218718.0
2023-03-06 11:30:00,47.29,47.39,47.25,47.39,246755.0,41.8915,41.9801,41.8561,41.9801,246755.0
2023-03-06 12:00:00,47.38,47.4,47.28,47.34,159897.0,41.9712,41.9889,41.8826,41.9358,159897.0
2023-03-06 12:30:00,47.34,47.35,47.23,47.29,211270.0,41.9358,41.9447,41.8384,41.8915,211270.0
2023-03-06 13:00:00,47.29,47.31,47.16,47.23,152075.0,41.8915,41.9092,41.7763,41.8384,152075.0
2023-03-06 13:30:00,47.23,47.23,47.09,47.13,153037.0,41.8384,41.8384,41.7143,41.7498,153037.0
2023-03-06 14:00:00,47.13,47.33,47.11,47.33,197611.0,41.7498,41.9269,41.732,41.9269,197611.0
2023-03-06 14:30:00,47.33,47.38,47.25,47.32,196841.0,41.9269,41.9712,41.8561,41.9181,196841.0
2023-03-06 15:00:00,47.32,47.37,47.2,47.2,389709.0,41.9181,41.9624,41.8118,41.8118,389709.0
2023-03-06 15:30:00,47.21,47.26,47.11,47.12,847841.0,41.8206,41.8649,41.732,41.7409,847841.0
2023-03-07 09:30:00,46.79,46.81,46.5,46.62,352921.0,41.4486,41.4663,41.1917,41.298,352921.0
2023-03-07 10:00:00,46.62,46.62,46.26,46.46,387823.0,41.298,41.298,40.9791,41.1563,387823.0
2023-03-07 10:30:00,46.45,46.55,46.1,46.11,335678.0,41.1474,41.236,40.8373,40.8462,335678.0
2023-03-07 11:00:00,46.12,46.29,46.08,46.14,321293.0,40.8551,41.0057,40.8196,40.8728,321293.0
2023-03-07 11:30:00,46.13,46.16,45.85,45.85,282581.0,40.8639,40.8905,40.6159,40.6159,282581.0
2023-03-07 12:00:00,45.85,46.18,45.81,46.09,236797.0,40.6159,40.9082,40.5805,40.8285,236797.0
2023-03-07 12:30:00,46.13,46.19,46.02,46.04,215366.0,40.8639,40.9171,40.7665,40.7842,215366.0
2023-03-07 13:00:00,46.05,46.05,45.72,45.77,221801.0,40.7931,40.7931,40.5007,40.545,221801.0
2023-03-07 13:30:00,45.76,45.77,45.47,45.57,273282.0,40.5362,40.545,40.2793,40.3679,273282.0
2023-03-07 14:00:00,45.57,45.71,45.56,45.65,202938.0,40.3679,40.4919,40.359,40.4387,202938.0
2023-03-07 14:30:00,45.64,45.7,45.56,45.64,185305.0,40.4299,40.483,40.359,40.4299,185305.0
2023-03-07 15:00:00,45.64,45.8,45.63,45.71,277792.0,40.4299,40.5716,40.421,40.4919,277792.0
2023-03-07 15:30:00,45.71,45.87,45.56,45.6,896179.0,40.4919,40.6336,40.359,40.3944,896179.0
2023-03-08 09:30:00,45.55,45.91,45.41,45.9,410733.0,40.3501,40.669,40.2261,40.6602,410733.0
2023-03-08 10:00:00,45.9,45.98,45.68,45.88,357950.0,40.6602,40.731,40.4653,40.6425,357950.0
2023-03-08 10:30:00,45.87,46.02,45.72,45.76,277488.0,40.6336,40.7665,40.5007,40.5362,277488.0
2023-03-08 11:00:00,45.77,45.88,45.72,45.78,189843.0,40.545,40.6425,40.5007,40.5539,189843.0
2023-03-08 11:30:00,45.79,45.84,45.68,45.77,205461.0,40.5627,40.607,40.4653,40.545,205461.0
2023-03-08 12:00:00,45.77,45.77,45.52,45.58,152598.0,40.545,40.545,40.3236,40.3767,152598.0
2023-03-08 12:30:00,45.58,45.59,45.46,45.5,125955.0,40.3767,40.3856,40.2704,40.3058,125955.0
2023-03-08 13:00:00,45.49,45.54,45.34,45.36,159297.0,40.297,40.3413,40.1641,40.1818,159297.0
2023-03-08 13:30:00,45.36,45.41,45.27,45.3,163506.0,40.1818,40.2261,40.1021,40.1287,163506.0
2023-03-08 14:00:00,45.3,45.37,45.24,45.34,252322.0,40.1287,40.1907,40.0755,40.1641,252322.0
2023-03-08 14:30:00,45.34,45.38,45.26,45.32,192951.0,40.1641,40.1995,40.0932,40.1464,192951.0
2023-03-08 15:00:00,45.32,45.36,45.27,45.32,160229.0,40.1464,40.1818,40.1021,40.1464,160229.0
2023-03-08 15:30:00,45.31,45.5,45.3,45.5,535396.0,40.1375,40.3058,40.1287,40.3058,535396.0
2023-03-09 09:30:00,45.11,45.2,44.46,44.53,642933.0,39.9604,40.0401,39.3846,39.4466,642933.0
2023-03-09 10:00:00,44.54,44.62,44.16,44.35,635716.0,39.4554,39.5263,39.1188,39.2871,635716.0
2023-03-09 10:30:00,44.37,44.57,44.3,44.3,322830.0,39.3048,39.482,39.2428,39.2428,322830.0
2023-03-09 11:00:00,44.3,44.33,43.95,43.99,345363.0,39.2428,39.2694,38.9328,38.9682,345363.0
2023-03-09 11:30:00,44.0,44.03,43.58,43.76,408382.0,38.9771,39.0037,38.605,38.7645,408382.0
2023-03-09 12:00:00,43.75,43.75,43.52,43.52,248355.0,38.7556,38.7556,38.5519,38.5519,248355.0
2023-03-09 12:30:00,43.52,43.59,43.15,43.15,430107.0,38.5519,38.6139,38.2241,38.2241,430107.0
2023-03-09 13:00:00,43.15,43.18,42.84,42.89,501161.0,38.2241,38.2507,37.9495,37.9938,501161.0
2023-03-09 13:30:00,42.9,42.94,42.7,42.77,512187.0,38.0027,38.0381,37.8255,37.8875,512187.0
2023-03-09 14:00:00,42.77,42.97,42.65,42.83,475081.0,37.8875,38.0647,37.7812,37.9406,475081.0
2023-03-09 14:30:00,42.83,42.84,42.55,42.58,545867.0,37.9406,37.9495,37.6926,37.7192,545867.0
2023-03-09 15:00:00,42.58,42.63,42.16,42.26,655602.0,37.7192,37.7635,37.3471,37.4357,655602.0
2023-03-09 15:30:00,42.26,42.43,42.21,42.3,1931082.0,37.4357,37.5863,37.3914,37.4711,1931082.0
2023-03-10 09:30:00,40.88,41.34,39.61,40.67,3061273.0,36.2132,36.6207,35.0882,36.0272,3061273.0
2023-03-10 10:00:00,40.68,41.6,40.68,41.04,2078875.0,36.0361,36.8511,36.0361,36.355,2078875.0
2023-03-10 10:30:00,41.04,41.41,40.6,41.36,1659620.0,36.355,36.6827,35.9652,36.6385,1659620.0
2023-03-10 11:00:00,41.38,41.87,41.27,41.8,1414614.0,36.6562,37.0902,36.5587,37.0282,1414614.0
2023-03-10 11:30:00,41.79,42.06,41.47,41.62,1756971.0,37.0194,37.2585,36.7359,36.8688,1756971.0
2023-03-10 12:00:00,41.62,41.82,41.06,41.11,1092873.0,36.8688,37.0459,36.3727,36.417,1092873.0
2023-03-10 12:30:00,41.12,41.5,41.0,41.03,633261.0,36.4259,36.7625,36.3196,36.3461,633261.0
2023-03-10 13:00:00,41.03,41.12,40.43,40.46,666001.0,36.3461,36.4259,35.8146,35.8412,666001.0
2023-03-10 13:30:00,40.45,40.52,40.15,40.21,714215.0,35.8323,35.8943,35.5666,35.6197,714215.0
2023-03-10 14:00:00,40.21,40.73,40.21,40.55,922944.0,35.6197,36.0804,35.6197,35.9209,922944.0
2023-03-10 14:30:00,40.55,40.97,40.54,40.71,841169.0,35.9209,36.293,35.9121,36.0627,841169.0
2023-03-10 15:00:00,40.72,40.93,40.59,40.79,1242628.0,36.0715,36.2575,35.9564,36.1335,1242628.0
2023-03-10 15:30:00,40.79,40.82,40.5,40.63,2298059.0,36.1335,36.1601,35.8766,35.9918,2298059.0
2023-03-13 09:30:00,38.05,38.4,36.73,37.59,4649210.0,33.7063,34.0164,32.537,33.2988,4649210.0
2023-03-13 10:00:00,37.6,37.79,36.23,36.54,4250386.0,33.3077,33.476,32.0941,32.3687,4250386.0
2023-03-13 10:30:00,36.54,37.03,36.13,36.95,3528652.0,32.3687,32.8028,32.0055,32.7319,3528652.0
2023-03-13 11:00:00,36.95,37.83,36.5,37.57,2933712.0,32.7319,33.5114,32.3333,33.2811,2933712.0
2023-03-13 11:30:00,37.58,37.8,36.81,37.18,1998285.0,33.29,33.4849,32.6079,32.9356,1998285.0
2023-03-13 12:00:00,37.18,37.57,36.66,37.26,1231030.0,32.9356,33.2811,32.475,33.0065,1231030.0
2023-03-13 12:30:00,37.26,37.64,37.0,37.02,1065040.0,33.0065,33.3431,32.7762,32.7939,1065040.0
2023-03-13 13:00:00,37.02,37.19,36.64,36.71,1197292.0,32.7939,32.9445,32.4573,32.5193,1197292.0
2023-03-13 13:30:00,36.71,37.54,36.68,37.4,1106730.0,32.5193,33.2545,32.4927,33.1305,1106730.0
2023-03-13 14:00:00,37.4,38.02,37.35,37.8,1493873.0,33.1305,33.6797,33.0862,33.4849,1493873.0
2023-03-13 14:30:00,37.8,37.97,37.3,37.55,1473935.0,33.4849,33.6354,33.0419,33.2634,1473935.0
2023-03-13 15:00:00,37.55,37.82,37.16,37.22,1530737.0,33.2634,33.5026,32.9179,32.9711,1530737.0
2023-03-13 15:30:00,37.22,37.24,36.43,36.5,3912017.0,32.9711,32.9888,32.2712,32.3333,3912017.0
2023-03-14 09:30:00,39.12,39.68,37.72,38.22,3039350.0,34.6542,35.1502,33.414,33.8569,3039350.0
2023-03-14 10:00:00,38.22,38.22,37.2,37.49,2554035.0,33.8569,33.8569,32.9533,33.2102,2554035.0
2023-03-14 10:30:00,37.49,37.9,37.22,37.25,1787403.0,33.2102,33.5734,32.9711,32.9976,1787403.0
2023-03-14 11:00:00,37.25,37.68,37.24,37.58,1150835.0,32.9976,33.3786,32.9888,33.29,1150835.0
2023-03-14 11:30:00,37.57,37.66,37.4,37.51,1195916.0,33.2811,33.3608,33.1305,33.228,1195916.0
2023-03-14 12:00:00,37.51,37.88,37.48,37.7,1123902.0,33.228,33.5557,33.2014,33.3963,1123902.0
2023-03-14 12:30:00,37.69,37.96,37.49,37.55,1190235.0,33.3874,33.6266,33.2102,33.2634,1190235.0
2023-03-14 13:00:00,37.55,37.67,37.2,37.48,2061267.0,33.2634,33.3697,32.9533,33.2014,2061267.0
2023-03-14 13:30:00,37.48,37.62,37.23,37.6,1470177.0,33.2014,33.3254,32.9799,33.3077,1470177.0
2023-03-14 14:00:00,37.61,37.65,36.89,37.3,1790434.0,33.3165,33.352,32.6787,33.0419,1790434.0
2023-03-14 14:30:00,37.3,37.49,37.16,37.27,899280.0,33.0419,33.2102,32.9179,33.0154,899280.0
2023-03-14 15:00:00,37.27,37.34,37.0,37.15,1309809.0,33.0154,33.0774,32.7762,32.9091,1309809.0
2023-03-14 15:30:00,37.14,37.62,37.11,37.5,3692138.0,32.9002,33.3254,32.8736,33.2191,3692138.0
2023-03-15 09:30:00,36.3,36.73,35.83,36.3,2514842.0,32.1561,32.537,31.7397,32.1561,2514842.0
2023-03-15 10:00:00,36.3,36.98,36.13,36.36,1847599.0,32.1561,32.7585,32.0055,32.2092,1847599.0
2023-03-15 10:30:00,36.36,36.73,35.7,35.94,2019899.0,32.2092,32.537,31.6246,31.8372,2019899.0
2023-03-15 11:00:00,35.94,36.46,35.8,36.08,2451660.0,31.8372,32.2978,31.7132,31.9612,2451660.0
2023-03-15 11:30:00,36.08,36.2,35.93,36.1,1166018.0,31.9612,32.0675,31.8283,31.9789,1166018.0
2023-03-15 12:00:00,36.11,36.38,35.8,35.83,1212345.0,31.9878,32.227,31.7132,31.7397,1212345.0
2023-03-15 12:30:00,35.83,35.9,35.55,35.6,1571046.0,31.7397,31.8018,31.4917,31.536,1571046.0
2023-03-15 13:00:00,35.59,35.95,35.52,35.78,1679269.0,31.5271,31.846,31.4651,31.6955,1679269.0
2023-03-15 13:30:00,35.77,35.78,35.31,35.39,2285213.0,31.6866,31.6955,31.2791,31.35,2285213.0
2023-03-15 14:00:00,35.39,35.79,35.15,35.53,1689418.0,31.35,31.7043,31.1374,31.474,1689418.0
2023-03-15 14:30:00,35.54,35.78,35.42,35.53,1445707.0,31.4828,31.6955,31.3765,31.474,1445707.0
2023-03-15 15:00:00,35.53,35.59,35.2,35.57,1842082.0,31.474,31.5271,31.1817,31.5094,1842082.0
2023-03-15 15:30:00,35.56,35.57,35.25,35.46,3629488.0,31.5006,31.5094,31.226,31.412,3629488.0
2023-03-16 09:30:00,35.2,35.21,32.72,33.56,5844196.0,31.1817,31.1905,28.9848,29.7289,5844196.0
2023-03-16 10:00:00,33.55,34.23,33.1,34.11,4509813.0,29.72,30.3224,29.3214,30.2161,4509813.0
2023-03-16 10:30:00,34.12,35.64,33.8,35.36,5146198.0,30.225,31.5714,29.9415,31.3234,5146198.0
2023-03-16 11:00:00,35.36,35.43,34.86,35.2,2505798.0,31.3234,31.3854,30.8805,31.1817,2505798.0
2023-03-16 11:30:00,35.21,35.34,34.95,35.31,2481420.0,31.1905,31.3057,30.9602,31.2791,2481420.0
2023-03-16 12:00:00,35.3,35.42,35.0,35.22,1869671.0,31.2702,31.3765,31.0045,31.1994,1869671.0
2023-03-16 12:30:00,35.23,35.75,35.1,35.73,2108495.0,31.2082,31.6689,31.0931,31.6512,2108495.0
2023-03-16 13:00:00,35.72,36.17,35.61,35.96,3147721.0,31.6423,32.0409,31.5449,31.8549,3147721.0
2023-03-16 13:30:00,35.97,36.0,35.59,35.69,1032440.0,31.8638,31.8903,31.5271,31.6157,1032440.0
2023-03-16 14:00:00,35.68,36.09,35.68,36.09,2737844.0,31.6069,31.9701,31.6069,31.9701,2737844.0
2023-03-16 14:30:00,36.09,36.3,36.04,36.24,2526009.0,31.9701,32.1561,31.9258,32.1029,2526009.0
2023-03-16 15:00:00,36.25,36.39,36.08,36.37,2400733.0,32.1118,32.2358,31.9612,32.2181,2400733.0
2023-03-16 15:30:00,36.38,36.54,36.2,36.37,6836441.0,32.227,32.3687,32.0675,32.2181,6836441.0
2023-03-17 09:30:00,35.5,35.61,34.31,34.48,4594904.0,31.4474,31.5449,30.3933,30.5439,4594904.0
2023-03-17 10:00:00,34.48,34.91,34.25,34.38,1921402.0,30.5439,30.9248,30.3401,30.4553,1921402.0
2023-03-17 10:30:00,34.38,34.62,33.97,34.05,2079946.0,30.4553,30.6679,30.0921,30.1629,2079946.0
2023-03-17 11:00:00,34.04,34.06,33.55,33.65,1214022.0,30.1541,30.1718,29.72,29.8086,1214022.0
2023-03-17 11:30:00,33.65,33.8,33.56,33.68,1337831.0,29.8086,29.9415,29.7289,29.8352,1337831.0
2023-03-17 12:00:00,33.68,34.17,33.64,34.15,1522068.0,29.8352,30.2692,29.7997,30.2515,1522068.0
2023-03-17 12:30:00,34.14,34.26,33.39,33.41,1597936.0,30.2427,30.349,29.5783,29.596,1597936.0
2023-03-17 13:00:00,33.41,33.53,33.17,33.25,2147420.0,29.596,29.7023,29.3834,29.4543,2147420.0
2023-03-17 13:30:00,33.25,33.56,33.24,33.45,1908800.0,29.4543,29.7289,29.4454,29.6314,1908800.0
2023-03-17 14:00:00,33.46,33.59,33.24,33.26,1857788.0,29.6403,29.7555,29.4454,29.4631,1857788.0
2023-03-17 14:30:00,33.26,33.49,33.18,33.4,2100295.0,29.4631,29.6669,29.3923,29.5871,2100295.0
2023-03-17 15:00:00,33.41,33.47,33.28,33.47,1590915.0,29.596,29.6492,29.4808,29.6492,1590915.0
2023-03-17 15:30:00,33.47,33.47,32.86,32.95,6346387.0,29.6492,29.6492,29.1088,29.1885,6346387.0
2023-03-20 09:30:00,34.53,35.18,33.81,35.18,4376286.0,30.5881,31.1639,29.9503,31.1639,4376286.0
2023-03-20 10:00:00,35.18,35.38,34.79,35.16,1926419.0,31.1639,31.3411,30.8185,31.1462,1926419.0
2023-03-20 10:30:00,35.16,35.36,34.98,35.3,2066007.0,31.1462,31.3234,30.9868,31.2702,2066007.0
2023-03-20 11:00:00,35.3,35.38,34.98,35.31,1784144.0,31.2702,31.3411,30.9868,31.2791,1784144.0
2023-03-20 11:30:00,35.3,35.35,35.13,35.26,2247311.0,31.2702,31.3145,31.1197,31.2348,2247311.0
2023-03-20 12:00:00,35.26,35.29,34.8,34.89,2056636.0,31.2348,31.2614,30.8273,30.9071,2056636.0
2023-03-20 12:30:00,34.9,34.93,34.53,34.77,2534289.0,30.9159,30.9425,30.5881,30.8008,2534289.0
2023-03-20 13:00:00,34.77,34.99,34.69,34.8,1563459.0,30.8008,30.9956,30.7299,30.8273,1563459.0
2023-03-20 13:30:00,34.8,34.85,34.7,34.76,1873259.0,30.8273,30.8716,30.7387,30.7919,1873259.0
2023-03-20 14:00:00,34.76,34.95,34.63,34.87,1536069.0,30.7919,30.9602,30.6767,30.8893,1536069.0
2023-03-20 14:30:00,34.86,34.91,34.44,34.48,2146489.0,30.8805,30.9248,30.5084,30.5439,2146489.0
2023-03-20 15:00:00,34.48,34.73,34.37,34.68,2118498.0,30.5439,30.7653,30.4464,30.721,2118498.0
2023-03-20 15:30:00,34.69,34.74,34.41,34.47,5225948.0,30.7299,30.7742,30.4818,30.535,5225948.0
2023-03-21 09:30:00,36.0,36.53,35.8,36.52,3380740.0,31.8903,32.3598,31.7132,32.351,3380740.0
2023-03-21 10:00:00,36.53,37.15,36.39,37.15,4210398.0,32.3598,32.9091,32.2358,32.9091,4210398.0
2023-03-21 10:30:00,37.15,37.52,37.03,37.27,3555564.0,32.9091,33.2368,32.8028,33.0154,3555564.0
2023-03-21 11:00:00,37.28,37.85,37.24,37.61,2168010.0,33.0242,33.5291,32.9888,33.3165,2168010.0
2023-03-21 11:30:00,37.61,37.7,37.14,37.16,1482463.0,33.3165,33.3963,32.9002,32.9179,1482463.0
2023-03-21 12:00:00,37.16,37.23,36.99,37.18,1215333.0,32.9179,32.9799,32.7673,32.9356,1215333.0
2023-03-21 12:30:00,37.18,37.37,37.09,37.27,1119894.0,32.9356,33.1039,32.8559,33.0154,1119894.0
2023-03-21 13:00:00,37.28,37.55,37.21,37.45,1536057.0,33.0242,33.2634,32.9622,33.1748,1536057.0
2023-03-21 13:30:00,37.45,37.58,37.34,37.41,1536454.0,33.1748,33.29,33.0774,33.1394,1536454.0
2023-03-21 14:00:00,37.42,37.45,37.17,37.36,1469963.0,33.1482,33.1748,32.9268,33.0951,1469963.0
2023-03-21 14:30:00,37.36,37.36,37.13,37.17,1327106.0,33.0951,33.0951,32.8913,32.9268,1327106.0
2023-03-21 15:00:00,37.16,37.43,37.16,37.41,1738527.0,32.9179,33.1571,32.9179,33.1394,1738527.0
2023-03-21 15:30:00,37.41,37.65,37.3,37.52,3995891.0,33.1394,33.352,33.0419,33.2368,3995891.0
2023-03-22 09:30:00,37.5,37.53,36.99,37.28,1837966.0,33.2191,33.2457,32.7673,33.0242,1837966.0
2023-03-22 10:00:00,37.27,37.3,36.9,37.16,1592319.0,33.0154,33.0419,32.6876,32.9179,1592319.0
2023-03-22 10:30:00,37.16,37.23,36.98,37.09,966035.0,32.9179,32.9799,32.7585,32.8559,966035.0
2023-03-22 11:00:00,37.09,37.12,36.71,36.78,1225674.0,32.8559,32.8825,32.5193,32.5813,1225674.0
2023-03-22 11:30:00,36.78,36.84,36.35,36.57,1453321.0,32.5813,32.6344,32.2004,32.3953,1453321.0
2023-03-22 12:00:00,36.56,36.65,36.38,36.44,1107403.0,32.3864,32.4661,32.227,32.2801,1107403.0
2023-03-22 12:30:00,36.44,36.44,36.03,36.1,1974262.0,32.2801,32.2801,31.9169,31.9789,1974262.0
2023-03-22 13:00:00,36.09,36.18,35.97,36.02,1215654.0,31.9701,32.0498,31.8638,31.9081,1215654.0
2023-03-22 13:30:00,36.02,36.14,35.9,36.12,1811244.0,31.9081,32.0144,31.8018,31.9966,1811244.0
2023-03-22 14:00:00,36.12,36.41,35.92,35.95,1956335.0,31.9966,32.2535,31.8195,31.846,1956335.0
2023-03-22 14:30:00,35.95,36.39,35.76,35.97,2613151.0,31.846,32.2358,31.6777,31.8638,2613151.0
2023-03-22 15:00:00,35.97,36.09,35.53,35.65,2070312.0,31.8638,31.9701,31.474,31.5803,2070312.0
2023-03-22 15:30:00,35.66,35.68,34.77,34.79,3647984.0,31.5892,31.6069,30.8008,30.8185,3647984.0
2023-03-23 09:30:00,35.03,35.64,34.97,35.04,1985297.0,31.0311,31.5714,30.9779,31.0399,1985297.0
2023-03-23 10:00:00,35.04,35.5,35.01,35.44,1564497.0,31.0399,31.4474,31.0134,31.3943,1564497.0
2023-03-23 10:30:00,35.44,35.84,35.23,35.81,1591132.0,31.3943,31.7486,31.2082,31.722,1591132.0
2023-03-23 11:00:00,35.81,36.09,35.68,35.7,1395150.0,31.722,31.9701,31.6069,31.6246,1395150.0
2023-03-23 11:30:00,35.7,35.93,35.67,35.92,1015526.0,31.6246,31.8283,31.598,31.8195,1015526.0
2023-03-23 12:00:00,35.93,35.99,35.54,35.85,2033679.0,31.8283,31.8815,31.4828,31.7575,2033679.0
2023-03-23 12:30:00,35.85,35.96,35.76,35.83,1495066.0,31.7575,31.8549,31.6777,31.7397,1495066.0
2023-03-23 13:00:00,35.83,35.83,35.54,35.55,1483059.0,31.7397,31.7397,31.4828,31.4917,1483059.0
2023-03-23 13:30:00,35.55,35.67,35.43,35.47,861351.0,31.4917,31.598,31.3854,31.4208,861351.0
2023-03-23 14:00:00,35.47,35.55,35.04,35.05,848867.0,31.4208,31.4917,31.0399,31.0488,848867.0
2023-03-23 14:30:00,35.05,35.15,34.85,35.13,1211803.0,31.0488,31.1374,30.8716,31.1197,1211803.0
2023-03-23 15:00:00,35.15,35.62,34.76,34.83,1674731.0,31.1374,31.5537,30.7919,30.8539,1674731.0
2023-03-23 15:30:00,34.82,35.11,34.72,35.05,3440153.0,30.845,31.1019,30.7565,31.0488,3440153.0
2023-03-24 09:30:00,34.34,34.77,34.18,34.59,1709293.0,30.4198,30.8008,30.2781,30.6413,1709293.0
2023-03-24 10:00:00,34.59,34.72,34.26,34.6,1123250.0,30.6413,30.7565,30.349,30.6502,1123250.0
2023-03-24 10:30:00,34.6,34.75,34.44,34.48,564956.0,30.6502,30.783,30.5084,30.5439,564956.0
2023-03-24 11:00:00,34.48,34.52,34.07,34.08,1084627.0,30.5439,30.5793,30.1807,30.1895,1084627.0
2023-03-24 11:30:00,34.08,34.55,34.0,34.45,1589870.0,30.1895,30.6059,30.1187,30.5173,1589870.0
2023-03-24 12:00:00,34.45,34.61,34.13,34.27,1420399.0,30.5173,30.659,30.2338,30.3578,1420399.0
2023-03-24 12:30:00,34.28,34.55,34.24,34.28,891649.0,30.3667,30.6059,30.3313,30.3667,891649.0
2023-03-24 13:00:00,34.29,34.54,34.18,34.45,979119.0,30.3755,30.597,30.2781,30.5173,979119.0
2023-03-24 13:30:00,34.45,34.76,34.45,34.56,813460.0,30.5173,30.7919,30.5173,30.6147,813460.0
2023-03-24 14:00:00,34.55,34.94,34.55,34.77,914098.0,30.6059,30.9513,30.6059,30.8008,914098.0
2023-03-24 14:30:00,34.76,34.91,34.68,34.7,757336.0,30.7919,30.9248,30.721,30.7387,757336.0
2023-03-24 15:00:00,34.7,34.86,34.65,34.79,881423.0,30.7387,30.8805,30.6944,30.8185,881423.0
2023-03-24 15:30:00,34.79,34.91,34.66,34.91,1715147.0,30.8185,30.9248,30.7033,30.9248,1715147.0
2023-03-27 09:30:00,36.67,37.1,35.54,35.77,2794693.0,32.4839,32.8648,31.4828,31.6866,2794693.0
2023-03-27 10:00:00,35.77,35.83,35.42,35.45,1022836.0,31.6866,31.7397,31.3765,31.4031,1022836.0
2023-03-27 10:30:00,35.46,35.54,35.24,35.27,1090981.0,31.412,31.4828,31.2171,31.2437,1090981.0
2023-03-27 11:00:00,35.27,35.36,35.14,35.34,711515.0,31.2437,31.3234,31.1285,31.3057,711515.0
2023-03-27 11:30:00,35.35,35.46,35.27,35.38,828522.0,31.3145,31.412,31.2437,31.3411,828522.0
2023-03-27 12:00:00,35.38,35.48,35.21,35.23,775856.0,31.3411,31.4297,31.1905,31.2082,775856.0
2023-03-27 12:30:00,35.23,35.23,35.0,35.04,1035322.0,31.2082,31.2082,31.0045,31.0399,1035322.0
2023-03-27 13:00:00,35.04,35.13,34.98,35.05,625964.0,31.0399,31.1197,30.9868,31.0488,625964.0
2023-03-27 13:30:00,35.06,35.13,34.99,35.03,647843.0,31.0576,31.1197,30.9956,31.0311,647843.0
2023-03-27 14:00:00,35.02,35.15,34.93,35.14,723819.0,31.0222,31.1374,30.9425,31.1285,723819.0
2023-03-27 14:30:00,35.14,35.31,35.1,35.22,815381.0,31.1285,31.2791,31.0931,31.1994,815381.0
2023-03-27 15:00:00,35.22,35.28,35.13,35.2,1256307.0,31.1994,31.2525,31.1197,31.1817,1256307.0
2023-03-27 15:30:00,35.2,35.21,34.8,34.88,3307044.0,31.1817,31.1905,30.8273,30.8982,3307044.0
2023-03-28 09:30:00,34.77,35.29,34.48,35.18,1217443.0,30.8008,31.2614,30.5439,31.1639,1217443.0
2023-03-28 10:00:00,35.17,35.62,35.13,35.49,1459749.0,31.1551,31.5537,31.1197,31.4386,1459749.0
2023-03-28 10:30:00,35.48,35.57,35.22,35.22,1178645.0,31.4297,31.5094,31.1994,31.1994,1178645.0
2023-03-28 11:00:00,35.22,35.48,35.2,35.35,1003727.0,31.1994,31.4297,31.1817,31.3145,1003727.0
2023-03-28 11:30:00,35.35,35.42,35.19,35.27,566204.0,31.3145,31.3765,31.1728,31.2437,566204.0
2023-03-28 12:00:00,35.28,35.32,35.19,35.22,547731.0,31.2525,31.288,31.1728,31.1994,547731.0
2023-03-28 12:30:00,35.21,35.31,35.15,35.18,652494.0,31.1905,31.2791,31.1374,31.1639,652494.0
2023-03-28 13:00:00,35.18,35.19,34.95,35.0,666950.0,31.1639,31.1728,30.9602,31.0045,666950.0
2023-03-28 13:30:00,34.99,35.04,34.93,35.04,624755.0,30.9956,31.0399,30.9425,31.0399,624755.0
2023-03-28 14:00:00,35.03,35.27,35.02,35.09,831583.0,31.0311,31.2437,31.0222,31.0842,831583.0
2023-03-28 14:30:00,35.09,35.31,35.07,35.3,742474.0,31.0842,31.2791,31.0665,31.2702,742474.0
2023-03-28 15:00:00,35.3,35.36,35.21,35.32,860312.0,31.2702,31.3234,31.1905,31.288,860312.0
2023-03-28 15:30:00,35.32,35.58,35.27,35.56,2381011.0,31.288,31.5183,31.2437,31.5006,2381011.0
2023-03-29 09:30:00,36.06,36.25,35.88,36.13,1401455.0,31.9435,32.1118,31.784,32.0055,1401455.0
2023-03-29 10:00:00,36.13,36.18,35.97,36.12,694323.0,32.0055,32.0498,31.8638,31.9966,694323.0
2023-03-29 10:30:00,36.12,36.14,35.74,35.77,683437.0,31.9966,32.0144,31.66,31.6866,683437.0
2023-03-29 11:00:00,35.77,35.94,35.77,35.89,398856.0,31.6866,31.8372,31.6866,31.7929,398856.0
2023-03-29 11:30:00,35.9,36.05,35.88,36.02,514214.0,31.8018,31.9346,31.784,31.9081,514214.0
2023-03-29 12:00:00,36.03,36.31,35.97,36.27,898538.0,31.9169,32.1649,31.8638,32.1295,898538.0
2023-03-29 12:30:00,36.26,36.32,36.2,36.23,586122.0,32.1207,32.1738,32.0675,32.0941,586122.0
2023-03-29 13:00:00,36.24,36.32,36.14,36.17,812778.0,32.1029,32.1738,32.0144,32.0409,812778.0
2023-03-29 13:30:00,36.16,36.19,35.99,35.99,647114.0,32.0321,32.0586,31.8815,31.8815,647114.0
2023-03-29 14:00:00,35.99,36.04,35.88,35.91,494441.0,31.8815,31.9258,31.784,31.8106,494441.0
2023-03-29 14:30:00,35.91,36.1,35.89,36.08,566773.0,31.8106,31.9789,31.7929,31.9612,566773.0
2023-03-29 15:00:00,36.07,36.11,35.82,36.09,988154.0,31.9523,31.9878,31.7309,31.9701,988154.0
2023-03-29 15:30:00,36.09,36.24,36.04,36.2,1843366.0,31.9701,32.1029,31.9258,32.0675,1843366.0
2023-03-30 09:30:00,36.18,36.52,36.06,36.17,1560398.0,32.4837,32.789,32.376,32.4748,1560398.0
2023-03-30 10:00:00,36.18,36.21,35.79,35.87,833509.0,32.4837,32.5107,32.1336,32.2054,833509.0
2023-03-30 10:30:00,35.88,35.98,35.78,35.79,713725.0,32.2144,32.3042,32.1246,32.1336,713725.0
2023-03-30 11:00:00,35.8,35.83,35.5,35.7,859321.0,32.1426,32.1695,31.8732,32.0528,859321.0
2023-03-30 11:30:00,35.71,35.76,35.49,35.55,735655.0,32.0618,32.1067,31.8642,31.9181,735655.0
2023-03-30 12:00:00,35.54,35.69,35.42,35.43,1136418.0,31.9091,32.0438,31.8014,31.8104,1136418.0
2023-03-30 12:30:00,35.44,35.46,35.16,35.34,879024.0,31.8194,31.8373,31.568,31.7296,879024.0
2023-03-30 13:00:00,35.34,35.49,35.32,35.4,700189.0,31.7296,31.8642,31.7116,31.7834,700189.0
2023-03-30 13:30:00,35.4,35.48,35.3,35.44,618627.0,31.7834,31.8553,31.6937,31.8194,618627.0
2023-03-30 14:00:00,35.44,35.49,35.32,35.47,406777.0,31.8194,31.8642,31.7116,31.8463,406777.0
2023-03-30 14:30:00,35.47,35.54,35.41,35.5,386343.0,31.8463,31.9091,31.7924,31.8732,386343.0
2023-03-30 15:00:00,35.5,35.53,35.37,35.38,537181.0,31.8732,31.9002,31.7565,31.7655,537181.0
2023-03-30 15:30:00,35.38,35.49,35.32,35.45,1630499.0,31.7655,31.8642,31.7116,31.8283,1630499.0
2023-03-31 09:30:00,35.81,35.95,35.1,35.11,1120502.0,32.1515,32.2772,31.5141,31.5231,1120502.0
2023-03-31 10:00:00,35.11,35.57,35.1,35.54,805821.0,31.5231,31.9361,31.5141,31.9091,805821.0
2023-03-31 10:30:00,35.54,35.77,35.46,35.75,677574.0,31.9091,32.1156,31.8373,32.0977,677574.0
2023-03-31 11:00:00,35.75,35.77,35.56,35.61,596147.0,32.0977,32.1156,31.9271,31.972,596147.0
2023-03-31 11:30:00,35.62,35.66,35.42,35.43,452471.0,31.981,32.0169,31.8014,31.8104,452471.0
2023-03-31 12:00:00,35.42,35.65,35.42,35.58,642591.0,31.8014,32.0079,31.8014,31.945,642591.0
2023-03-31 12:30:00,35.57,35.64,35.49,35.62,582349.0,31.9361,31.9989,31.8642,31.981,582349.0
2023-03-31 13:00:00,35.62,35.8,35.57,35.79,940481.0,31.981,32.1426,31.9361,32.1336,940481.0
2023-03-31 13:30:00,35.79,35.87,35.71,35.81,721792.0,32.1336,32.2054,32.0618,32.1515,721792.0
2023-03-31 14:00:00,35.82,35.88,35.78,35.8,1035922.0,32.1605,32.2144,32.1246,32.1426,1035922.0
2023-03-31 14:30:00,35.81,35.84,35.65,35.67,817844.0,32.1515,32.1785,32.0079,32.0259,817844.0
2023-03-31 15:00:00,35.67,35.93,35.65,35.88,819507.0,32.0259,32.2593,32.0079,32.2144,819507.0
2023-03-31 15:30:00,35.88,36.06,35.76,36.03,2273995.0,32.2144,32.376,32.1067,32.3491,2273995.0
2023-04-03 09:30:00,36.2,36.44,36.08,36.23,1013048.0,32.5017,32.7172,32.394,32.5286,1013048.0
2023-04-03 10:00:00,36.24,36.31,35.99,36.14,674807.0,32.5376,32.6005,32.3132,32.4478,674807.0
2023-04-03 10:30:00,36.15,36.21,35.71,35.72,619254.0,32.4568,32.5107,32.0618,32.0707,619254.0
2023-04-03 11:00:00,35.71,35.85,35.62,35.65,447033.0,32.0618,32.1875,31.981,32.0079,447033.0
2023-04-03 11:30:00,35.65,35.75,35.62,35.67,394249.0,32.0079,32.0977,31.981,32.0259,394249.0
2023-04-03 12:00:00,35.67,35.73,35.55,35.64,496807.0,32.0259,32.0797,31.9181,31.9989,496807.0
2023-04-03 12:30:00,35.64,35.76,35.63,35.64,306823.0,31.9989,32.1067,31.9899,31.9989,306823.0
2023-04-03 13:00:00,35.64,35.71,35.55,35.61,398458.0,31.9989,32.0618,31.9181,31.972,398458.0
2023-04-03 13:30:00,35.61,35.65,35.54,35.64,450040.0,31.972,32.0079,31.9091,31.9989,450040.0
2023-04-03 14:00:00,35.63,35.69,35.58,35.65,461968.0,31.9899,32.0438,31.945,32.0079,461968.0
2023-04-03 14:30:00,35.65,35.83,35.65,35.71,604533.0,32.0079,32.1695,32.0079,32.0618,604533.0
2023-04-03 15:00:00,35.71,35.74,35.62,35.66,622778.0,32.0618,32.0887,31.981,32.0169,622778.0
2023-04-03 15:30:00,35.65,35.7,35.57,35.63,1344790.0,32.0079,32.0528,31.9361,31.9899,1344790.0
2023-04-04 09:30:00,36.19,36.33,35.27,35.42,1099546.0,32.4927,32.6184,31.6667,31.8014,1099546.0
2023-04-04 10:00:00,35.43,35.57,35.17,35.23,721962.0,31.8104,31.9361,31.5769,31.6308,721962.0
2023-04-04 10:30:00,35.22,35.28,34.83,34.86,758128.0,31.6218,31.6757,31.2717,31.2986,758128.0
2023-04-04 11:00:00,34.85,34.86,34.67,34.77,782537.0,31.2896,31.2986,31.128,31.2178,782537.0
2023-04-04 11:30:00,34.76,34.83,34.67,34.74,473725.0,31.2088,31.2717,31.128,31.1909,473725.0
2023-04-04 12:00:00,34.74,34.84,34.68,34.78,406520.0,31.1909,31.2806,31.137,31.2268,406520.0
2023-04-04 12:30:00,34.79,34.81,34.66,34.69,759508.0,31.2358,31.2537,31.119,31.146,759508.0
2023-04-04 13:00:00,34.69,34.75,34.61,34.68,544398.0,31.146,31.1998,31.0741,31.137,544398.0
2023-04-04 13:30:00,34.68,34.88,34.67,34.68,600907.0,31.137,31.3166,31.128,31.137,600907.0
2023-04-04 14:00:00,34.67,34.79,34.6,34.62,413526.0,31.128,31.2358,31.0652,31.0831,413526.0
2023-04-04 14:30:00,34.61,34.72,34.51,34.66,503113.0,31.0741,31.1729,30.9844,31.119,503113.0
2023-04-04 15:00:00,34.65,34.77,34.61,34.7,541282.0,31.1101,31.2178,31.0741,31.155,541282.0
2023-04-04 15:30:00,34.7,35.09,34.69,35.05,1859411.0,31.155,31.5051,31.146,31.4692,1859411.0
2023-04-05 09:30:00,34.83,35.26,34.48,35.08,1330384.0,31.2717,31.6577,30.9574,31.4961,1330384.0
2023-04-05 10:00:00,35.08,35.22,34.89,34.9,905611.0,31.4961,31.6218,31.3255,31.3345,905611.0
2023-04-05 10:30:00,34.9,35.24,34.72,34.87,704545.0,31.3345,31.6398,31.1729,31.3076,704545.0
2023-04-05 11:00:00,34.87,35.04,34.75,34.89,825940.0,31.3076,31.4602,31.1998,31.3255,825940.0
2023-04-05 11:30:00,34.9,34.95,34.78,34.95,445926.0,31.3345,31.3794,31.2268,31.3794,445926.0
2023-04-05 12:00:00,34.95,34.99,34.78,34.86,557790.0,31.3794,31.4153,31.2268,31.2986,557790.0
2023-04-05 12:30:00,34.86,34.91,34.77,34.85,357673.0,31.2986,31.3435,31.2178,31.2896,357673.0
2023-04-05 13:00:00,34.86,35.24,34.85,35.11,584684.0,31.2986,31.6398,31.2896,31.5231,584684.0
2023-04-05 13:30:00,35.11,35.14,35.0,35.05,349038.0,31.5231,31.55,31.4243,31.4692,349038.0
2023-04-05 14:00:00,35.04,35.22,35.03,35.11,402497.0,31.4602,31.6218,31.4512,31.5231,402497.0
2023-04-05 14:30:00,35.1,35.13,34.96,35.0,689104.0,31.5141,31.541,31.3884,31.4243,689104.0
2023-04-05 15:00:00,35.0,35.07,34.94,34.99,818464.0,31.4243,31.4872,31.3704,31.4153,818464.0
2023-04-05 15:30:00,34.99,35.13,34.92,35.11,2409008.0,31.4153,31.541,31.3525,31.5231,2409008.0
2023-04-06 09:30:00,35.25,35.95,35.2,35.94,1598755.0,31.6488,32.2772,31.6039,32.2683,1598755.0
2023-04-06 10:00:00,35.93,36.25,35.79,36.02,1150434.0,32.2593,32.5466,32.1336,32.3401,1150434.0
2023-04-06 10:30:00,36.02,36.15,35.9,35.96,605433.0,32.3401,32.4568,32.2324,32.2862,605433.0
2023-04-06 11:00:00,35.95,36.04,35.82,35.85,478225.0,32.2772,32.3581,32.1605,32.1875,478225.0
2023-04-06 11:30:00,35.84,35.94,35.75,35.83,413706.0,32.1785,32.2683,32.0977,32.1695,413706.0
2023-04-06 12:00:00,35.84,36.03,35.78,35.81,495373.0,32.1785,32.3491,32.1246,32.1515,495373.0
2023-04-06 12:30:00,35.82,36.01,35.78,35.8,372306.0,32.1605,32.3311,32.1246,32.1426,372306.0
2023-04-06 13:00:00,35.8,35.97,35.77,35.91,349238.0,32.1426,32.2952,32.1156,32.2413,349238.0
2023-04-06 13:30:00,35.91,35.93,35.79,35.8,379069.0,32.2413,32.2593,32.1336,32.1426,379069.0
2023-04-06 14:00:00,35.8,35.87,35.69,35.87,616078.0,32.1426,32.2054,32.0438,32.2054,616078.0
2023-04-06 14:30:00,35.87,35.9,35.74,35.76,350823.0,32.2054,32.2324,32.0887,32.1067,350823.0
2023-04-06 15:00:00,35.76,35.77,35.64,35.7,768067.0,32.1067,32.1156,31.9989,32.0528,768067.0
2023-04-06 15:30:00,35.69,35.75,35.62,35.75,1982888.0,32.0438,32.0977,31.981,32.0977,1982888.0
2023-04-10 09:30:00,35.85,36.24,35.48,35.95,1069322.0,32.1875,32.5376,31.8553,32.2772,1069322.0
2023-04-10 10:00:00,35.94,36.07,35.88,36.05,519708.0,32.2683,32.385,32.2144,32.367,519708.0
2023-04-10 10:30:00,36.05,36.11,35.8,35.81,386321.0,32.367,32.4209,32.1426,32.1515,386321.0
2023-04-10 11:00:00,35.82,35.9,35.73,35.76,298523.0,32.1605,32.2324,32.0797,32.1067,298523.0
2023-04-10 11:30:00,35.76,35.77,35.6,35.61,393921.0,32.1067,32.1156,31.963,31.972,393921.0
2023-04-10 12:00:00,35.6,35.65,35.54,35.6,435110.0,31.963,32.0079,31.9091,31.963,435110.0
2023-04-10 12:30:00,35.61,35.64,35.5,35.62,591556.0,31.972,31.9989,31.8732,31.981,591556.0
2023-04-10 13:00:00,35.62,35.75,35.61,35.67,353975.0,31.981,32.0977,31.972,32.0259,353975.0
2023-04-10 13:30:00,35.66,35.78,35.62,35.68,646629.0,32.0169,32.1246,31.981,32.0348,646629.0
2023-04-10 14:00:00,35.67,35.75,35.62,35.68,327239.0,32.0259,32.0977,31.981,32.0348,327239.0
2023-04-10 14:30:00,35.68,35.72,35.62,35.71,365594.0,32.0348,32.0707,31.981,32.0618,365594.0
2023-04-10 15:00:00,35.72,35.75,35.6,35.61,453186.0,32.0707,32.0977,31.963,31.972,453186.0
2023-04-10 15:30:00,35.62,35.67,35.53,35.61,1949307.0,31.981,32.0259,31.9002,31.972,1949307.0
2023-04-11 09:30:00,35.64,35.84,35.5,35.53,821765.0,31.9989,32.1785,31.8732,31.9002,821765.0
2023-04-11 10:00:00,35.54,35.79,35.53,35.69,941297.0,31.9091,32.1336,31.9002,32.0438,941297.0
2023-04-11 10:30:00,35.68,35.75,35.45,35.55,757416.0,32.0348,32.0977,31.8283,31.9181,757416.0
2023-04-11 11:00:00,35.55,35.65,35.49,35.55,638907.0,31.9181,32.0079,31.8642,31.9181,638907.0
2023-04-11 11:30:00,35.54,35.7,35.46,35.68,745610.0,31.9091,32.0528,31.8373,32.0348,745610.0
2023-04-11 12:00:00,35.68,35.71,35.59,35.66,473287.0,32.0348,32.0618,31.954,32.0169,473287.0
2023-04-11 12:30:00,35.66,35.68,35.58,35.66,553691.0,32.0169,32.0348,31.945,32.0169,553691.0
2023-04-11 13:00:00,35.66,35.68,35.53,35.65,515670.0,32.0169,32.0348,31.9002,32.0079,515670.0
2023-04-11 13:30:00,35.64,35.65,35.51,35.55,677543.0,31.9989,32.0079,31.8822,31.9181,677543.0
2023-04-11 14:00:00,35.56,35.78,35.54,35.68,695385.0,31.9271,32.1246,31.9091,32.0348,695385.0
2023-04-11 14:30:00,35.68,35.73,35.6,35.64,444713.0,32.0348,32.0797,31.963,31.9989,444713.0
2023-04-11 15:00:00,35.64,35.71,35.58,35.69,636250.0,31.9989,32.0618,31.945,32.0438,636250.0
2023-04-11 15:30:00,35.7,35.71,35.52,35.52,1417601.0,32.0528,32.0618,31.8912,31.8912,1417601.0
2023-04-12 09:30:00,35.78,36.03,35.5,35.63,1607810.0,32.1246,32.3491,31.8732,31.9899,1607810.0
2023-04-12 10:00:00,35.62,35.76,35.17,35.37,781826.0,31.981,32.1067,31.5769,31.7565,781826.0
2023-04-12 10:30:00,35.37,35.47,35.13,35.14,607467.0,31.7565,31.8463,31.541,31.55,607467.0
2023-04-12 11:00:00,35.13,35.42,34.96,35.4,773873.0,31.541,31.8014,31.3884,31.7834,773873.0
2023-04-12 11:30:00,35.41,35.48,35.23,35.34,498975.0,31.7924,31.8553,31.6308,31.7296,498975.0
2023-04-12 12:00:00,35.35,35.45,35.3,35.43,380556.0,31.7385,31.8283,31.6937,31.8104,380556.0
2023-04-12 12:30:00,35.43,35.54,35.39,35.45,349088.0,31.8104,31.9091,31.7745,31.8283,349088.0
2023-04-12 13:00:00,35.45,35.64,35.43,35.64,395702.0,31.8283,31.9989,31.8104,31.9989,395702.0
2023-04-12 13:30:00,35.64,35.76,35.63,35.7,768132.0,31.9989,32.1067,31.9899,32.0528,768132.0
2023-04-12 14:00:00,35.7,35.75,35.46,35.5,606944.0,32.0528,32.0977,31.8373,31.8732,606944.0
2023-04-12 14:30:00,35.49,35.52,35.38,35.51,646402.0,31.8642,31.8912,31.7655,31.8822,646402.0
2023-04-12 15:00:00,35.51,35.55,35.29,35.3,653991.0,31.8822,31.9181,31.6847,31.6937,653991.0
2023-04-12 15:30:00,35.3,35.5,35.27,35.41,1498287.0,31.6937,31.8732,31.6667,31.7924,1498287.0
2023-04-13 09:30:00,35.33,35.34,34.73,35.17,1037134.0,31.7206,31.7296,31.1819,31.5769,1037134.0
2023-04-13 10:00:00,35.18,35.34,35.06,35.25,608760.0,31.5859,31.7296,31.4782,31.6488,608760.0
2023-04-13 10:30:00,35.25,35.34,35.15,35.18,575750.0,31.6488,31.7296,31.559,31.5859,575750.0
2023-04-13 11:00:00,35.19,35.27,35.17,35.24,334728.0,31.5949,31.6667,31.5769,31.6398,334728.0
2023-04-13 11:30:00,35.24,35.31,35.19,35.23,507908.0,31.6398,31.7026,31.5949,31.6308,507908.0
2023-04-13 12:00:00,35.24,35.35,35.23,35.26,452744.0,31.6398,31.7385,31.6308,31.6577,452744.0
2023-04-13 12:30:00,35.26,35.34,35.24,35.3,467409.0,31.6577,31.7296,31.6398,31.6937,467409.0
2023-04-13 13:00:00,35.3,35.39,35.25,35.33,472849.0,31.6937,31.7745,31.6488,31.7206,472849.0
2023-04-13 13:30:00,35.33,35.38,35.25,35.26,456281.0,31.7206,31.7655,31.6488,31.6577,456281.0
2023-04-13 14:00:00,35.26,35.3,35.11,35.29,473973.0,31.6577,31.6937,31.5231,31.6847,473973.0
2023-04-13 14:30:00,35.3,35.37,35.27,35.29,950783.0,31.6937,31.7565,31.6667,31.6847,950783.0
2023-04-13 15:00:00,35.29,35.35,35.22,35.24,837816.0,31.6847,31.7385,31.6218,31.6398,837816.0
2023-04-13 15:30:00,35.23,35.39,35.18,35.38,2058987.0,31.6308,31.7745,31.5859,31.7655,2058987.0
2023-04-14 09:30:00,36.2,36.3,35.33,35.96,1834007.0,32.5017,32.5915,31.7206,32.2862,1834007.0
2023-04-14 10:00:00,35.96,35.97,35.41,35.52,802289.0,32.2862,32.2952,31.7924,31.8912,802289.0
2023-04-14 10:30:00,35.52,35.66,35.16,35.21,897310.0,31.8912,32.0169,31.568,31.6128,897310.0
2023-04-14 11:00:00,35.22,35.36,35.15,35.26,867716.0,31.6218,31.7475,31.559,31.6577,867716.0
2023-04-14 11:30:00,35.26,35.31,35.14,35.3,496611.0,31.6577,31.7026,31.55,31.6937,496611.0
2023-04-14 12:00:00,35.3,35.37,35.17,35.2,438260.0,31.6937,31.7565,31.5769,31.6039,438260.0
2023-04-14 12:30:00,35.2,35.34,35.15,35.26,513717.0,31.6039,31.7296,31.559,31.6577,513717.0
2023-04-14 13:00:00,35.26,35.34,35.23,35.27,367433.0,31.6577,31.7296,31.6308,31.6667,367433.0
2023-04-14 13:30:00,35.28,35.28,35.06,35.08,665387.0,31.6757,31.6757,31.4782,31.4961,665387.0
2023-04-14 14:00:00,35.08,35.15,34.99,35.13,803612.0,31.4961,31.559,31.4153,31.541,803612.0
2023-04-14 14:30:00,35.13,35.24,35.03,35.11,927771.0,31.541,31.6398,31.4512,31.5231,927771.0
2023-04-14 15:00:00,35.12,35.14,34.89,34.91,868516.0,31.532,31.55,31.3255,31.3435,868516.0
2023-04-14 15:30:00,34.91,35.1,34.86,34.97,2466250.0,31.3435,31.5141,31.2986,31.3974,2466250.0
2023-04-17 09:30:00,34.8,35.1,33.94,34.39,3268344.0,31.2447,31.5141,30.4726,30.8766,3268344.0
2023-04-17 10:00:00,34.4,34.69,34.31,34.41,1485222.0,30.8856,31.146,30.8048,30.8946,1485222.0
2023-04-17 10:30:00,34.41,34.64,34.37,34.55,2189291.0,30.8946,31.1011,30.8587,31.0203,2189291.0
2023-04-17 11:00:00,34.55,34.89,34.49,34.75,1143665.0,31.0203,31.3255,30.9664,31.1998,1143665.0
2023-04-17 11:30:00,34.75,35.17,34.74,35.04,1063194.0,31.1998,31.5769,31.1909,31.4602,1063194.0
2023-04-17 12:00:00,35.04,35.32,35.02,35.29,1120950.0,31.4602,31.7116,31.4423,31.6847,1120950.0
2023-04-17 12:30:00,35.29,35.41,35.14,35.2,717752.0,31.6847,31.7924,31.55,31.6039,717752.0
2023-04-17 13:00:00,35.2,35.28,35.14,35.22,583831.0,31.6039,31.6757,31.55,31.6218,583831.0
2023-04-17 13:30:00,35.21,35.29,35.19,35.21,667036.0,31.6128,31.6847,31.5949,31.6128,667036.0
2023-04-17 14:00:00,35.22,35.34,35.19,35.32,703663.0,31.6218,31.7296,31.5949,31.7116,703663.0
2023-04-17 14:30:00,35.32,35.41,35.24,35.36,788106.0,31.7116,31.7924,31.6398,31.7475,788106.0
2023-04-17 15:00:00,35.37,35.51,35.36,35.41,852731.0,31.7565,31.8822,31.7475,31.7924,852731.0
2023-04-17 15:30:00,35.41,35.61,35.35,35.61,3131967.0,31.7924,31.972,31.7385,31.972,3131967.0
2023-04-18 09:30:00,35.6,35.61,34.97,35.0,1565945.0,31.963,31.972,31.3974,31.4243,1565945.0
2023-04-18 10:00:00,35.01,35.08,34.71,34.72,2200444.0,31.4333,31.4961,31.1639,31.1729,2200444.0
2023-04-18 10:30:00,34.73,34.8,34.62,34.78,1265933.0,31.1819,31.2447,31.0831,31.2268,1265933.0
2023-04-18 11:00:00,34.78,34.86,34.63,34.85,1166280.0,31.2268,31.2986,31.0921,31.2896,1166280.0
2023-04-18 11:30:00,34.86,34.88,34.72,34.87,883476.0,31.2986,31.3166,31.1729,31.3076,883476.0
2023-04-18 12:00:00,34.86,34.95,34.79,34.91,525757.0,31.2986,31.3794,31.2358,31.3435,525757.0
2023-04-18 12:30:00,34.91,34.99,34.87,34.91,449303.0,31.3435,31.4153,31.3076,31.3435,449303.0
2023-04-18 13:00:00,34.91,35.06,34.9,34.98,845549.0,31.3435,31.4782,31.3345,31.4063,845549.0
2023-04-18 13:30:00,34.98,35.03,34.88,34.95,941660.0,31.4063,31.4512,31.3166,31.3794,941660.0
2023-04-18 14:00:00,34.95,35.02,34.89,34.9,816275.0,31.3794,31.4423,31.3255,31.3345,816275.0
2023-04-18 14:30:00,34.9,34.99,34.86,34.95,604702.0,31.3345,31.4153,31.2986,31.3794,604702.0
2023-04-18 15:00:00,34.96,35.1,34.95,35.06,827015.0,31.3884,31.5141,31.3794,31.4782,827015.0
2023-04-18 15:30:00,35.07,35.25,35.04,35.18,2964892.0,31.4872,31.6488,31.4602,31.5859,2964892.0
2023-04-19 09:30:00,35.51,36.12,34.94,35.0,2746776.0,31.8822,32.4299,31.3704,31.4243,2746776.0
2023-04-19 10:00:00,35.01,35.59,34.84,35.3,1832204.0,31.4333,31.954,31.2806,31.6937,1832204.0
2023-04-19 10:30:00,35.3,35.31,34.94,35.14,1774816.0,31.6937,31.7026,31.3704,31.55,1774816.0
2023-04-19 11:00:00,35.15,35.21,34.7,34.93,1252966.0,31.559,31.6128,31.155,31.3615,1252966.0
2023-04-19 11:30:00,34.93,34.96,34.69,34.75,1039336.0,31.3615,31.3884,31.146,31.1998,1039336.0
2023-04-19 12:00:00,34.75,35.03,34.73,34.92,824967.0,31.1998,31.4512,31.1819,31.3525,824967.0
2023-04-19 12:30:00,34.91,35.1,34.75,35.09,853214.0,31.3435,31.5141,31.1998,31.5051,853214.0
2023-04-19 13:00:00,35.09,35.29,35.07,35.16,745270.0,31.5051,31.6847,31.4872,31.568,745270.0
2023-04-19 13:30:00,35.16,35.38,35.09,35.37,431034.0,31.568,31.7655,31.5051,31.7565,431034.0
2023-04-19 14:00:00,35.37,35.68,35.37,35.67,763464.0,31.7565,32.0348,31.7565,32.0259,763464.0
2023-04-19 14:30:00,35.68,35.79,35.56,35.7,1014962.0,32.0348,32.1336,31.9271,32.0528,1014962.0
2023-04-19 15:00:00,35.7,36.03,35.7,36.01,1368370.0,32.0528,32.3491,32.0528,32.3311,1368370.0
2023-04-19 15:30:00,36.0,36.05,35.84,36.0,1704696.0,32.3221,32.367,32.1785,32.3221,1704696.0
2023-04-20 09:30:00,35.45,35.45,34.57,34.7,2331900.0,31.8283,31.8283,31.0382,31.155,2331900.0
2023-04-20 10:00:00,34.7,34.74,34.14,34.27,2125904.0,31.155,31.1909,30.6522,30.7689,2125904.0
2023-04-20 10:30:00,34.27,34.46,34.24,34.39,1019766.0,30.7689,30.9395,30.7419,30.8766,1019766.0
2023-04-20 11:00:00,34.39,34.44,34.24,34.24,904808.0,30.8766,30.9215,30.7419,30.7419,904808.0
2023-04-20 11:30:00,34.24,34.58,34.13,34.46,2289071.0,30.7419,31.0472,30.6432,30.9395,2289071.0
2023-04-20 12:00:00,34.47,34.68,34.32,34.62,1223658.0,30.9484,31.137,30.8138,31.0831,1223658.0
2023-04-20 12:30:00,34.62,34.78,34.48,34.77,784013.0,31.0831,31.2268,30.9574,31.2178,784013.0
2023-04-20 13:00:00,34.76,34.84,34.61,34.66,717998.0,31.2088,31.2806,31.0741,31.119,717998.0
2023-04-20 13:30:00,34.67,34.89,34.66,34.84,653307.0,31.128,31.3255,31.119,31.2806,653307.0
2023-04-20 14:00:00,34.84,35.07,34.83,34.94,984745.0,31.2806,31.4872,31.2717,31.3704,984745.0
2023-04-20 14:30:00,34.94,35.02,34.82,34.86,810940.0,31.3704,31.4423,31.2627,31.2986,810940.0
2023-04-20 15:00:00,34.85,34.92,34.65,34.69,776783.0,31.2896,31.3525,31.1101,31.146,776783.0
2023-04-20 15:30:00,34.7,34.78,34.61,34.78,2392794.0,31.155,31.2268,31.0741,31.2268,2392794.0
2023-04-21 09:30:00,34.29,34.34,33.78,33.96,2209357.0,30.7868,30.8317,30.3289,30.4906,2209357.0
2023-04-21 10:00:00,33.97,33.98,33.61,33.65,2294319.0,30.4995,30.5085,30.1763,30.2122,2294319.0
2023-04-21 10:30:00,33.65,33.72,32.86,32.96,4699130.0,30.2122,30.2751,29.5029,29.5927,4699130.0
2023-04-21 11:00:00,32.95,33.11,32.61,32.72,2609696.0,29.5837,29.7274,29.2785,29.3772,2609696.0
2023-04-21 11:30:00,32.73,33.19,32.71,33.13,1539864.0,29.3862,29.7992,29.3683,29.7453,1539864.0
2023-04-21 12:00:00,33.13,33.22,33.02,33.19,871396.0,29.7453,29.8262,29.6466,29.7992,871396.0
2023-04-21 12:30:00,33.18,33.37,33.14,33.36,979289.0,29.7902,29.9608,29.7543,29.9518,979289.0
2023-04-21 13:00:00,33.37,33.46,33.35,33.4,1520090.0,29.9608,30.0416,29.9429,29.9878,1520090.0
2023-04-21 13:30:00,33.41,33.44,33.26,33.4,1484215.0,29.9967,30.0237,29.8621,29.9878,1484215.0
2023-04-21 14:00:00,33.4,33.42,33.35,33.38,881911.0,29.9878,30.0057,29.9429,29.9698,881911.0
2023-04-21 14:30:00,33.39,33.54,33.36,33.54,760255.0,29.9788,30.1135,29.9518,30.1135,760255.0
2023-04-21 15:00:00,33.54,33.63,33.39,33.42,957858.0,30.1135,30.1943,29.9788,30.0057,957858.0
2023-04-21 15:30:00,33.43,33.58,33.4,33.5,3141412.0,30.0147,30.1494,29.9878,30.0775,3141412.0
2023-04-24 09:30:00,33.27,33.41,32.78,32.82,2015657.0,29.871,29.9967,29.4311,29.467,2015657.0
2023-04-24 10:00:00,32.82,33.16,32.78,33.16,1528318.0,29.467,29.7723,29.4311,29.7723,1528318.0
2023-04-24 10:30:00,33.16,33.23,32.78,32.8,1007148.0,29.7723,29.8351,29.4311,29.4491,1007148.0
2023-04-24 11:00:00,32.8,32.9,32.68,32.7,1219047.0,29.4491,29.5388,29.3413,29.3593,1219047.0
2023-04-24 11:30:00,32.7,32.73,32.55,32.64,922675.0,29.3593,29.3862,29.2246,29.3054,922675.0
2023-04-24 12:00:00,32.64,32.91,32.59,32.86,783859.0,29.3054,29.5478,29.2605,29.5029,783859.0
2023-04-24 12:30:00,32.86,32.92,32.79,32.84,515317.0,29.5029,29.5568,29.4401,29.485,515317.0
2023-04-24 13:00:00,32.84,32.9,32.79,32.9,380541.0,29.485,29.5388,29.4401,29.5388,380541.0
2023-04-24 13:30:00,32.9,33.03,32.89,32.93,653281.0,29.5388,29.6556,29.5299,29.5658,653281.0
2023-04-24 14:00:00,32.93,32.94,32.66,32.69,602703.0,29.5658,29.5748,29.3234,29.3503,602703.0
2023-04-24 14:30:00,32.7,32.73,32.62,32.64,460493.0,29.3593,29.3862,29.2874,29.3054,460493.0
2023-04-24 15:00:00,32.65,32.74,32.62,32.72,972088.0,29.3144,29.3952,29.2874,29.3772,972088.0
2023-04-24 15:30:00,32.71,32.8,32.63,32.78,2076557.0,29.3683,29.4491,29.2964,29.4311,2076557.0
2023-04-25 09:30:00,32.4,32.94,32.27,32.67,2162550.0,29.0899,29.5748,28.9732,29.3323,2162550.0
2023-04-25 10:00:00,32.66,32.75,32.35,32.42,1425032.0,29.3234,29.4042,29.045,29.1079,1425032.0
2023-04-25 10:30:00,32.41,32.42,32.17,32.26,1757571.0,29.0989,29.1079,28.8834,28.9642,1757571.0
2023-04-25 11:00:00,32.26,32.33,32.15,32.15,1043984.0,28.9642,29.0271,28.8655,28.8655,1043984.0
2023-04-25 11:30:00,32.15,32.3,32.09,32.25,1171270.0,28.8655,29.0001,28.8116,28.9552,1171270.0
2023-04-25 12:00:00,32.25,32.26,31.98,32.0,916430.0,28.9552,28.9642,28.7128,28.7308,916430.0
2023-04-25 12:30:00,32.0,32.04,31.76,31.78,1091987.0,28.7308,28.7667,28.5153,28.5333,1091987.0
2023-04-25 13:00:00,31.77,31.81,31.3,31.57,2037900.0,28.5243,28.5602,28.1023,28.3447,2037900.0
2023-04-25 13:30:00,31.57,31.66,31.5,31.51,1121384.0,28.3447,28.4255,28.2819,28.2908,1121384.0
2023-04-25 14:00:00,31.5,31.71,31.4,31.7,1079480.0,28.2819,28.4704,28.1921,28.4614,1079480.0
2023-04-25 14:30:00,31.71,31.83,31.6,31.83,699631.0,28.4704,28.5782,28.3717,28.5782,699631.0
2023-04-25 15:00:00,31.82,31.88,31.69,31.71,1027244.0,28.5692,28.623,28.4525,28.4704,1027244.0
2023-04-25 15:30:00,31.71,31.8,31.61,31.79,2681337.0,28.4704,28.5512,28.3806,28.5422,2681337.0
2023-04-26 09:30:00,31.68,31.87,31.47,31.5,1428292.0,28.4435,28.6141,28.2549,28.2819,1428292.0
2023-04-26 10:00:00,31.5,31.63,31.31,31.44,1265462.0,28.2819,28.3986,28.1113,28.228,1265462.0
2023-04-26 10:30:00,31.44,31.78,31.4,31.7,1029360.0,28.228,28.5333,28.1921,28.4614,1029360.0
2023-04-26 11:00:00,31.7,31.89,31.68,31.8,870075.0,28.4614,28.632,28.4435,28.5512,870075.0
2023-04-26 11:30:00,31.8,32.02,31.76,31.99,711187.0,28.5512,28.7487,28.5153,28.7218,711187.0
2023-04-26 12:00:00,31.99,32.06,31.9,31.91,751646.0,28.7218,28.7847,28.641,28.65,751646.0
2023-04-26 12:30:00,31.92,32.01,31.85,31.98,547702.0,28.659,28.7398,28.5961,28.7128,547702.0
2023-04-26 13:00:00,31.98,32.01,31.91,31.96,460788.0,28.7128,28.7398,28.65,28.6949,460788.0
2023-04-26 13:30:00,31.96,32.0,31.78,31.78,586873.0,28.6949,28.7308,28.5333,28.5333,586873.0
2023-04-26 14:00:00,31.78,31.79,31.61,31.67,959065.0,28.5333,28.5422,28.3806,28.4345,959065.0
2023-04-26 14:30:00,31.67,31.69,31.26,31.38,1231887.0,28.4345,28.4525,28.0664,28.1741,1231887.0
2023-04-26 15:00:00,31.38,31.49,31.35,31.47,744791.0,28.1741,28.2729,28.1472,28.2549,744791.0
2023-04-26 15:30:00,31.48,31.64,31.41,31.51,1982848.0,28.2639,28.4076,28.2011,28.2908,1982848.0
2023-04-27 09:30:00,31.6,32.11,31.48,32.07,1261176.0,28.3717,28.8296,28.2639,28.7936,1261176.0
2023-04-27 10:00:00,32.07,32.15,31.88,31.92,790303.0,28.7936,28.8655,28.623,28.659,790303.0
2023-04-27 10:30:00,31.92,32.11,31.92,32.0,805408.0,28.659,28.8296,28.659,28.7308,805408.0
2023-04-27 11:00:00,32.01,32.25,31.93,32.23,715502.0,28.7398,28.9552,28.6679,28.9373,715502.0
2023-04-27 11:30:00,32.23,32.45,32.1,32.42,842396.0,28.9373,29.1348,28.8206,29.1079,842396.0
2023-04-27 12:00:00,32.43,32.56,32.39,32.46,839200.0,29.1169,29.2336,29.0809,29.1438,839200.0
2023-04-27 12:30:00,32.46,32.68,32.4,32.65,2244340.0,29.1438,29.3413,29.0899,29.3144,2244340.0
2023-04-27 13:00:00,32.64,32.72,32.45,32.51,978507.0,29.3054,29.3772,29.1348,29.1887,978507.0
2023-04-27 13:30:00,32.51,32.57,32.44,32.48,759051.0,29.1887,29.2426,29.1258,29.1618,759051.0
2023-04-27 14:00:00,32.48,32.7,32.47,32.7,786273.0,29.1618,29.3593,29.1528,29.3593,786273.0
2023-04-27 14:30:00,32.69,32.71,32.56,32.65,1142861.0,29.3503,29.3683,29.2336,29.3144,1142861.0
2023-04-27 15:00:00,32.65,32.75,32.63,32.68,1231530.0,29.3144,29.4042,29.2964,29.3413,1231530.0
2023-04-27 15:30:00,32.68,32.68,32.46,32.58,2815489.0,29.3413,29.3413,29.1438,29.2515,2815489.0
2023-04-28 09:30:00,32.2,32.9,31.94,32.84,1201532.0,28.9104,29.5388,28.6769,29.485,1201532.0
2023-04-28 10:00:00,32.83,33.3,32.82,33.3,1196367.0,29.476,29.898,29.467,29.898,1196367.0
2023-04-28 10:30:00,33.3,33.61,33.07,33.26,1861738.0,29.898,30.1763,29.6915,29.8621,1861738.0
2023-04-28 11:00:00,33.25,33.93,32.97,33.92,2056270.0,29.8531,30.4636,29.6017,30.4546,2056270.0
2023-04-28 11:30:00,33.92,34.43,33.91,34.24,2915837.0,30.4546,30.9125,30.4457,30.7419,2915837.0
2023-04-28 12:00:00,34.24,34.31,34.04,34.13,1265018.0,30.7419,30.8048,30.5624,30.6432,1265018.0
2023-04-28 12:30:00,34.14,34.25,34.03,34.15,795941.0,30.6522,30.7509,30.5534,30.6611,795941.0
2023-04-28 13:00:00,34.15,34.42,34.04,34.41,1223158.0,30.6611,30.9036,30.5624,30.8946,1223158.0
2023-04-28 13:30:00,34.4,34.52,34.32,34.38,1293942.0,30.8856,30.9933,30.8138,30.8676,1293942.0
2023-04-28 14:00:00,34.38,34.5,34.3,34.34,1065448.0,30.8676,30.9754,30.7958,30.8317,1065448.0
2023-04-28 14:30:00,34.34,34.39,34.07,34.15,1064015.0,30.8317,30.8766,30.5893,30.6611,1064015.0
2023-04-28 15:00:00,34.15,34.38,34.15,34.29,928428.0,30.6611,30.8676,30.6611,30.7868,928428.0
2023-04-28 15:30:00,34.29,34.34,34.12,34.28,3147701.0,30.7868,30.8317,30.6342,30.7779,3147701.0
2023-05-01 09:30:00,34.25,34.33,33.51,33.93,2830061.0,30.7509,30.8228,30.0865,30.4636,2830061.0
2023-05-01 10:00:00,33.92,34.16,33.63,33.91,1233882.0,30.4546,30.6701,30.1943,30.4457,1233882.0
2023-05-01 10:30:00,33.92,34.24,33.9,34.0,1078608.0,30.4546,30.7419,30.4367,30.5265,1078608.0
2023-05-01 11:00:00,34.0,34.08,33.42,33.45,1144478.0,30.5265,30.5983,30.0057,30.0327,1144478.0
2023-05-01 11:30:00,33.45,33.59,33.29,33.54,693274.0,30.0327,30.1584,29.889,30.1135,693274.0
2023-05-01 12:00:00,33.54,33.75,33.51,33.71,525457.0,30.1135,30.302,30.0865,30.2661,525457.0
2023-05-01 12:30:00,33.71,33.79,33.36,33.36,597644.0,30.2661,30.3379,29.9518,29.9518,597644.0
2023-05-01 13:00:00,33.37,33.48,33.3,33.37,768839.0,29.9608,30.0596,29.898,29.9608,768839.0
2023-05-01 13:30:00,33.36,33.41,33.3,33.39,534412.0,29.9518,29.9967,29.898,29.9788,534412.0
2023-05-01 14:00:00,33.39,33.56,33.26,33.3,681022.0,29.9788,30.1314,29.8621,29.898,681022.0
2023-05-01 14:30:00,33.29,33.35,33.13,33.23,637683.0,29.889,29.9429,29.7453,29.8351,637683.0
2023-05-01 15:00:00,33.23,33.27,33.04,33.09,751224.0,29.8351,29.871,29.6645,29.7094,751224.0
2023-05-01 15:30:00,33.08,33.11,32.93,32.93,2701605.0,29.7005,29.7274,29.5658,29.5658,2701605.0
2023-05-02 09:30:00,32.94,32.94,32.02,32.05,1625358.0,29.5748,29.5748,28.7487,28.7757,1625358.0
2023-05-02 10:00:00,32.04,32.11,31.39,31.42,1982773.0,28.7667,28.8296,28.1831,28.21,1982773.0
2023-05-02 10:30:00,31.41,31.46,31.08,31.17,1835622.0,28.2011,28.246,27.9048,27.9856,1835622.0
2023-05-02 11:00:00,31.16,31.17,30.85,30.92,1823717.0,27.9766,27.9856,27.6983,27.7611,1823717.0
2023-05-02 11:30:00,30.92,31.13,30.65,30.7,2092202.0,27.7611,27.9497,27.5187,27.5636,2092202.0
2023-05-02 12:00:00,30.71,30.81,30.49,30.71,1667977.0,27.5726,27.6624,27.3751,27.5726,1667977.0
2023-05-02 12:30:00,30.7,30.72,30.49,30.58,1041893.0,27.5636,27.5816,27.3751,27.4559,1041893.0
2023-05-02 13:00:00,30.58,30.66,30.46,30.6,1054178.0,27.4559,27.5277,27.3481,27.4738,1054178.0
2023-05-02 13:30:00,30.6,30.83,30.48,30.69,1006876.0,27.4738,27.6803,27.3661,27.5546,1006876.0
2023-05-02 14:00:00,30.69,30.71,30.48,30.57,891666.0,27.5546,27.5726,27.3661,27.4469,891666.0
2023-05-02 14:30:00,30.57,30.7,30.41,30.65,1230455.0,27.4469,27.5636,27.3032,27.5187,1230455.0
2023-05-02 15:00:00,30.66,30.75,30.51,30.65,1564657.0,27.5277,27.6085,27.393,27.5187,1564657.0
2023-05-02 15:30:00,30.65,30.69,30.48,30.63,4493226.0,27.5187,27.5546,27.3661,27.5008,4493226.0
2023-05-03 09:30:00,30.79,31.0,30.47,30.5,2649469.0,27.6444,27.833,27.3571,27.384,2649469.0
2023-05-03 10:00:00,30.5,30.89,30.41,30.81,1605691.0,27.384,27.7342,27.3032,27.6624,1605691.0
2023-05-03 10:30:00,30.8,30.82,30.35,30.41,1157788.0,27.6534,27.6713,27.2494,27.3032,1157788.0
2023-05-03 11:00:00,30.4,30.46,30.11,30.34,1210797.0,27.2943,27.3481,27.0339,27.2404,1210797.0
2023-05-03 11:30:00,30.33,30.64,30.28,30.6,922813.0,27.2314,27.5097,27.1865,27.4738,922813.0
2023-05-03 12:00:00,30.6,30.9,30.57,30.88,868592.0,27.4738,27.7432,27.4469,27.7252,868592.0
2023-05-03 12:30:00,30.88,30.94,30.72,30.93,831363.0,27.7252,27.7791,27.5816,27.7701,831363.0
2023-05-03 13:00:00,30.93,30.99,30.68,30.82,1041533.0,27.7701,27.824,27.5456,27.6713,1041533.0
2023-05-03 13:30:00,30.82,31.03,30.66,30.97,947434.0,27.6713,27.8599,27.5277,27.806,947434.0
2023-05-03 14:00:00,30.97,31.12,30.63,30.71,1013863.0,27.806,27.9407,27.5008,27.5726,1013863.0
2023-05-03 14:30:00,30.71,31.01,30.43,30.54,1364611.0,27.5726,27.8419,27.3212,27.4199,1364611.0
2023-05-03 15:00:00,30.54,30.63,30.03,30.1,1682987.0,27.4199,27.5008,26.9621,27.0249,1682987.0
2023-05-03 15:30:00,30.1,30.18,29.65,29.8,3916825.0,27.0249,27.0967,26.6209,26.7555,3916825.0
2023-05-04 09:30:00,28.5,29.7,27.43,28.03,7785419.0,25.5884,26.6658,24.6277,25.1664,7785419.0
2023-05-04 10:00:00,28.02,28.11,27.27,27.67,5280442.0,25.1574,25.2382,24.484,24.8432,5280442.0
2023-05-04 10:30:00,27.67,28.83,27.55,28.51,4499744.0,24.8432,25.8846,24.7354,25.5973,4499744.0
2023-05-04 11:00:00,28.51,28.97,28.4,28.66,2928602.0,25.5973,26.0103,25.4986,25.732,2928602.0
2023-05-04 11:30:00,28.66,28.74,28.3,28.39,1502832.0,25.732,25.8038,25.4088,25.4896,1502832.0
2023-05-04 12:00:00,28.38,29.01,28.18,29.0,1906717.0,25.4806,26.0463,25.3011,26.0373,1906717.0
2023-05-04 12:30:00,29.0,29.03,28.35,28.41,1379812.0,26.0373,26.0642,25.4537,25.5076,1379812.0
2023-05-04 13:00:00,28.42,28.61,28.22,28.46,2223958.0,25.5165,25.6871,25.337,25.5524,2223958.0
2023-05-04 13:30:00,28.46,28.63,28.25,28.41,1574108.0,25.5524,25.7051,25.3639,25.5076,1574108.0
2023-05-04 14:00:00,28.42,28.43,28.15,28.15,2539293.0,25.5165,25.5255,25.2741,25.2741,2539293.0
2023-05-04 14:30:00,28.15,28.59,28.01,28.58,2411363.0,25.2741,25.6692,25.1484,25.6602,2411363.0
2023-05-04 15:00:00,28.57,28.92,28.56,28.86,2060008.0,25.6512,25.9655,25.6422,25.9116,2060008.0
2023-05-04 15:30:00,28.85,29.14,28.76,28.98,4214431.0,25.9026,26.163,25.8218,26.0193,4214431.0
2023-05-05 09:30:00,30.68,31.16,29.62,29.8,3425286.0,27.5456,27.9766,26.5939,26.7555,3425286.0
2023-05-05 10:00:00,29.82,30.51,29.81,30.48,2224729.0,26.7735,27.393,26.7645,27.3661,2224729.0
2023-05-05 10:30:00,30.48,30.58,30.17,30.56,1367982.0,27.3661,27.4559,27.0877,27.4379,1367982.0
2023-05-05 11:00:00,30.55,30.85,30.55,30.78,1588521.0,27.4289,27.6983,27.4289,27.6354,1588521.0
2023-05-05 11:30:00,30.78,30.93,30.53,30.82,1375952.0,27.6354,27.7701,27.411,27.6713,1375952.0
2023-05-05 12:00:00,30.82,31.11,30.76,31.03,1368382.0,27.6713,27.9317,27.6175,27.8599,1368382.0
2023-05-05 12:30:00,31.03,31.18,30.83,31.15,1453157.0,27.8599,27.9946,27.6803,27.9676,1453157.0
2023-05-05 13:00:00,31.15,31.28,31.11,31.21,1347156.0,27.9676,28.0843,27.9317,28.0215,1347156.0
2023-05-05 13:30:00,31.21,31.31,30.95,30.98,1136823.0,28.0215,28.1113,27.7881,27.815,1136823.0
2023-05-05 14:00:00,30.98,31.16,30.91,31.09,1239544.0,27.815,27.9766,27.7521,27.9138,1239544.0
2023-05-05 14:30:00,31.09,31.2,30.94,31.17,1210051.0,27.9138,28.0125,27.7791,27.9856,1210051.0
2023-05-05 15:00:00,31.16,31.31,31.03,31.07,1380445.0,27.9766,28.1113,27.8599,27.8958,1380445.0
2023-05-05 15:30:00,31.07,31.08,30.66,30.77,3809468.0,27.8958,27.9048,27.5277,27.6265,3809468.0
2023-05-08 09:30:00,31.51,31.6,30.52,30.67,2087158.0,28.2908,28.3717,27.402,27.5367,2087158.0
2023-05-08 10:00:00,30.67,30.85,30.47,30.52,1026265.0,27.5367,27.6983,27.3571,27.402,1026265.0
2023-05-08 10:30:00,30.52,30.86,30.52,30.82,937978.0,27.402,27.7073,27.402,27.6713,937978.0
2023-05-08 11:00:00,30.82,30.86,30.55,30.59,854413.0,27.6713,27.7073,27.4289,27.4648,854413.0
2023-05-08 11:30:00,30.58,30.83,30.52,30.75,658704.0,27.4559,27.6803,27.402,27.6085,658704.0
2023-05-08 12:00:00,30.75,30.83,30.68,30.78,608998.0,27.6085,27.6803,27.5456,27.6354,608998.0
2023-05-08 12:30:00,30.78,30.79,30.32,30.45,1099492.0,27.6354,27.6444,27.2224,27.3391,1099492.0
2023-05-08 13:00:00,30.46,30.49,30.19,30.19,1248456.0,27.3481,27.3751,27.1057,27.1057,1248456.0
2023-05-08 13:30:00,30.19,30.37,30.19,30.35,1208279.0,27.1057,27.2673,27.1057,27.2494,1208279.0
2023-05-08 14:00:00,30.35,30.54,30.27,30.53,840675.0,27.2494,27.4199,27.1775,27.411,840675.0
2023-05-08 14:30:00,30.53,30.55,30.39,30.5,882231.0,27.411,27.4289,27.2853,27.384,882231.0
2023-05-08 15:00:00,30.51,30.52,29.98,30.0,1768432.0,27.393,27.402,26.9172,26.9351,1768432.0
2023-05-08 15:30:00,29.99,30.05,29.68,29.75,4482157.0,26.9261,26.98,26.6478,26.7107,4482157.0
2023-05-09 09:30:00,29.4,29.74,29.01,29.36,2020286.0,26.3964,26.7017,26.0463,26.3605,2020286.0
2023-05-09 10:00:00,29.36,29.68,29.25,29.57,1470364.0,26.3605,26.6478,26.2617,26.549,1470364.0
2023-05-09 10:30:00,29.57,29.65,29.35,29.46,984889.0,26.549,26.6209,26.3515,26.4503,984889.0
2023-05-09 11:00:00,29.47,29.7,29.43,29.63,834858.0,26.4593,26.6658,26.4233,26.6029,834858.0
2023-05-09 11:30:00,29.64,29.73,29.41,29.53,870372.0,26.6119,26.6927,26.4054,26.5131,870372.0
2023-05-09 12:00:00,29.52,29.68,29.5,29.54,651413.0,26.5042,26.6478,26.4862,26.5221,651413.0
2023-05-09 12:30:00,29.54,29.7,29.52,29.66,526608.0,26.5221,26.6658,26.5042,26.6299,526608.0
2023-05-09 13:00:00,29.65,29.71,29.59,29.7,582741.0,26.6209,26.6747,26.567,26.6658,582741.0
2023-05-09 13:30:00,29.7,30.06,29.68,30.03,733099.0,26.6658,26.989,26.6478,26.9621,733099.0
2023-05-09 14:00:00,30.04,30.15,29.91,30.08,884483.0,26.971,27.0698,26.8543,27.0069,884483.0
2023-05-09 14:30:00,30.08,30.23,30.08,30.2,963468.0,27.0069,27.1416,27.0069,27.1147,963468.0
2023-05-09 15:00:00,30.2,30.25,30.1,30.17,1331461.0,27.1147,27.1596,27.0249,27.0877,1331461.0
2023-05-09 15:30:00,30.17,30.22,29.88,29.92,2737709.0,27.0877,27.1326,26.8274,26.8633,2737709.0
2023-05-10 09:30:00,30.6,30.65,29.73,29.86,1391884.0,27.4738,27.5187,26.6927,26.8094,1391884.0
2023-05-10 10:00:00,29.85,29.98,29.41,29.42,1127773.0,26.8004,26.9172,26.4054,26.4144,1127773.0
2023-05-10 10:30:00,29.42,29.66,29.42,29.51,781000.0,26.4144,26.6299,26.4144,26.4952,781000.0
2023-05-10 11:00:00,29.5,29.58,29.42,29.46,562252.0,26.4862,26.558,26.4144,26.4503,562252.0
2023-05-10 11:30:00,29.47,29.49,29.28,29.3,743922.0,26.4593,26.4772,26.2887,26.3066,743922.0
2023-05-10 12:00:00,29.3,29.42,29.25,29.39,568995.0,26.3066,26.4144,26.2617,26.3874,568995.0
2023-05-10 12:30:00,29.38,29.39,29.2,29.23,769156.0,26.3785,26.3874,26.2168,26.2438,769156.0
2023-05-10 13:00:00,29.23,29.23,28.96,29.01,827317.0,26.2438,26.2438,26.0014,26.0463,827317.0
2023-05-10 13:30:00,29.01,29.1,28.9,29.07,638313.0,26.0463,26.1271,25.9475,26.1001,638313.0
2023-05-10 14:00:00,29.06,29.28,29.05,29.27,655308.0,26.0911,26.2887,26.0822,26.2797,655308.0
2023-05-10 14:30:00,29.27,29.42,29.22,29.31,633779.0,26.2797,26.4144,26.2348,26.3156,633779.0
2023-05-10 15:00:00,29.31,29.48,29.27,29.38,1049792.0,26.3156,26.4682,26.2797,26.3785,1049792.0
2023-05-10 15:30:00,29.36,29.54,29.31,29.45,1866984.0,26.3605,26.5221,26.3156,26.4413,1866984.0
2023-05-11 09:30:00,29.0,29.24,28.53,29.19,1837954.0,26.0373,26.2528,25.6153,26.2079,1837954.0
2023-05-11 10:00:00,29.19,29.29,28.69,28.96,1194496.0,26.2079,26.2977,25.7589,26.0014,1194496.0
2023-05-11 10:30:00,28.96,29.11,28.81,28.98,1032129.0,26.0014,26.136,25.8667,26.0193,1032129.0
2023-05-11 11:00:00,28.99,29.07,28.8,28.86,714963.0,26.0283,26.1001,25.8577,25.9116,714963.0
2023-05-11 11:30:00,28.85,29.13,28.85,28.96,758248.0,25.9026,26.154,25.9026,26.0014,758248.0
2023-05-11 12:00:00,28.96,29.02,28.84,28.94,745406.0,26.0014,26.0552,25.8936,25.9834,745406.0
2023-05-11 12:30:00,28.94,28.98,28.88,28.93,467484.0,25.9834,26.0193,25.9295,25.9744,467484.0
2023-05-11 13:00:00,28.93,29.08,28.92,29.05,963458.0,25.9744,26.1091,25.9655,26.0822,963458.0
2023-05-11 13:30:00,29.05,29.07,28.95,29.03,594473.0,26.0822,26.1001,25.9924,26.0642,594473.0
2023-05-11 14:00:00,29.02,29.14,28.97,29.12,637733.0,26.0552,26.163,26.0103,26.145,637733.0
2023-05-11 14:30:00,29.13,29.22,29.01,29.07,995911.0,26.154,26.2348,26.0463,26.1001,995911.0
2023-05-11 15:00:00,29.07,29.12,28.98,29.0,867248.0,26.1001,26.145,26.0193,26.0373,867248.0
2023-05-11 15:30:00,29.0,29.05,28.9,28.93,2036411.0,26.0373,26.0822,25.9475,25.9744,2036411.0
2023-05-12 09:30:00,29.24,29.34,28.88,29.04,1068936.0,26.2528,26.3425,25.9295,26.0732,1068936.0
2023-05-12 10:00:00,29.0,29.09,28.84,29.02,851555.0,26.0373,26.1181,25.8936,26.0552,851555.0
2023-05-12 10:30:00,29.01,29.12,28.86,28.97,719076.0,26.0463,26.145,25.9116,26.0103,719076.0
2023-05-12 11:00:00,28.98,29.04,28.86,28.92,480780.0,26.0193,26.0732,25.9116,25.9655,480780.0
2023-05-12 11:30:00,28.91,28.97,28.88,28.92,670974.0,25.9565,26.0103,25.9295,25.9655,670974.0
2023-05-12 12:00:00,28.92,28.94,28.74,28.75,571411.0,25.9655,25.9834,25.8038,25.8128,571411.0
2023-05-12 12:30:00,28.76,28.94,28.74,28.87,432274.0,25.8218,25.9834,25.8038,25.9206,432274.0
2023-05-12 13:00:00,28.87,29.11,28.85,29.06,585583.0,25.9206,26.136,25.9026,26.0911,585583.0
2023-05-12 13:30:00,29.05,29.18,28.92,29.01,937192.0,26.0822,26.1989,25.9655,26.0463,937192.0
2023-05-12 14:00:00,29.01,29.06,28.95,28.96,843110.0,26.0463,26.0911,25.9924,26.0014,843110.0
2023-05-12 14:30:00,28.96,29.09,28.94,28.95,964865.0,26.0014,26.1181,25.9834,25.9924,964865.0
2023-05-12 15:00:00,28.95,29.08,28.87,29.05,874767.0,25.9924,26.1091,25.9206,26.0822,874767.0
2023-05-12 15:30:00,29.06,29.16,28.97,29.13,2103660.0,26.0911,26.1809,26.0103,26.154,2103660.0
2023-05-15 09:30:00,29.16,29.61,29.07,29.45,1026224.0,26.1809,26.585,26.1001,26.4413,1026224.0
2023-05-15 10:00:00,29.45,29.51,29.36,29.41,707129.0,26.4413,26.4952,26.3605,26.4054,707129.0
2023-05-15 10:30:00,29.41,29.58,29.35,29.5,1393474.0,26.4054,26.558,26.3515,26.4862,1393474.0
2023-05-15 11:00:00,29.5,29.67,29.49,29.64,1058223.0,26.4862,26.6388,26.4772,26.6119,1058223.0
2023-05-15 11:30:00,29.63,29.66,29.5,29.53,458129.0,26.6029,26.6299,26.4862,26.5131,458129.0
2023-05-15 12:00:00,29.53,29.57,29.42,29.46,528944.0,26.5131,26.549,26.4144,26.4503,528944.0
2023-05-15 12:30:00,29.46,29.61,29.39,29.6,512946.0,26.4503,26.585,26.3874,26.576,512946.0
2023-05-15 13:00:00,29.61,29.79,29.59,29.66,646100.0,26.585,26.7466,26.567,26.6299,646100.0
2023-05-15 13:30:00,29.66,29.71,29.53,29.58,445707.0,26.6299,26.6747,26.5131,26.558,445707.0
2023-05-15 14:00:00,29.59,29.63,29.52,29.54,442004.0,26.567,26.6029,26.5042,26.5221,442004.0
2023-05-15 14:30:00,29.54,29.62,29.52,29.57,448021.0,26.5221,26.5939,26.5042,26.549,448021.0
2023-05-15 15:00:00,29.57,29.7,29.56,29.65,516241.0,26.549,26.6658,26.5401,26.6209,516241.0
2023-05-15 15:30:00,29.65,29.66,29.56,29.66,1593788.0,26.6209,26.6299,26.5401,26.6299,1593788.0
2023-05-16 09:30:00,29.5,29.75,29.26,29.35,1490408.0,26.4862,26.7107,26.2707,26.3515,1490408.0
2023-05-16 10:00:00,29.35,29.36,28.9,28.97,1187602.0,26.3515,26.3605,25.9475,26.0103,1187602.0
2023-05-16 10:30:00,28.97,29.09,28.88,28.97,1625188.0,26.0103,26.1181,25.9295,26.0103,1625188.0
2023-05-16 11:00:00,28.96,29.05,28.86,28.99,922368.0,26.0014,26.0822,25.9116,26.0283,922368.0
2023-05-16 11:30:00,28.99,29.03,28.88,28.9,674442.0,26.0283,26.0642,25.9295,25.9475,674442.0
2023-05-16 12:00:00,28.91,29.03,28.88,28.9,589875.0,25.9565,26.0642,25.9295,25.9475,589875.0
2023-05-16 12:30:00,28.9,29.0,28.87,28.97,456789.0,25.9475,26.0373,25.9206,26.0103,456789.0
2023-05-16 13:00:00,28.96,28.99,28.83,28.85,555313.0,26.0014,26.0283,25.8846,25.9026,555313.0
2023-05-16 13:30:00,28.86,28.91,28.83,28.9,906084.0,25.9116,25.9565,25.8846,25.9475,906084.0
2023-05-16 14:00:00,28.9,28.9,28.83,28.87,416045.0,25.9475,25.9475,25.8846,25.9206,416045.0
2023-05-16 14:30:00,28.87,28.98,28.83,28.92,584505.0,25.9206,26.0193,25.8846,25.9655,584505.0
2023-05-16 15:00:00,28.92,28.99,28.87,28.96,944596.0,25.9655,26.0283,25.9206,26.0014,944596.0
2023-05-16 15:30:00,28.96,28.98,28.67,28.67,1781448.0,26.0014,26.0193,25.741,25.741,1781448.0
2023-05-17 09:30:00,29.0,29.64,28.93,29.55,2070890.0,26.0373,26.6119,25.9744,26.5311,2070890.0
2023-05-17 10:00:00,29.55,29.58,29.22,29.57,1143404.0,26.5311,26.558,26.2348,26.549,1143404.0
2023-05-17 10:30:00,29.57,29.68,29.5,29.55,1378515.0,26.549,26.6478,26.4862,26.5311,1378515.0
2023-05-17 11:00:00,29.55,29.98,29.53,29.94,1173861.0,26.5311,26.9172,26.5131,26.8812,1173861.0
2023-05-17 11:30:00,29.94,30.19,29.88,30.04,1232584.0,26.8812,27.1057,26.8274,26.971,1232584.0
2023-05-17 12:00:00,30.04,30.09,29.91,30.05,1785653.0,26.971,27.0159,26.8543,26.98,1785653.0
2023-05-17 12:30:00,30.05,30.43,30.04,30.36,1208295.0,26.98,27.3212,26.971,27.2583,1208295.0
2023-05-17 13:00:00,30.37,30.48,30.22,30.28,1131176.0,27.2673,27.3661,27.1326,27.1865,1131176.0
2023-05-17 13:30:00,30.28,30.4,30.26,30.28,664901.0,27.1865,27.2943,27.1686,27.1865,664901.0
2023-05-17 14:00:00,30.29,30.38,30.25,30.26,597391.0,27.1955,27.2763,27.1596,27.1686,597391.0
2023-05-17 14:30:00,30.26,30.31,30.14,30.16,884147.0,27.1686,27.2134,27.0608,27.0788,884147.0
2023-05-17 15:00:00,30.17,30.25,30.1,30.13,1470744.0,27.0877,27.1596,27.0249,27.0518,1470744.0
2023-05-17 15:30:00,30.13,30.5,30.11,30.46,1989254.0,27.0518,27.384,27.0339,27.3481,1989254.0
2023-05-18 09:30:00,30.24,30.44,29.89,30.03,1028861.0,27.1506,27.3302,26.8364,26.9621,1028861.0
2023-05-18 10:00:00,30.03,30.47,29.99,30.47,1051883.0,26.9621,27.3571,26.9261,27.3571,1051883.0
2023-05-18 10:30:00,30.48,30.5,30.27,30.35,866184.0,27.3661,27.384,27.1775,27.2494,866184.0
2023-05-18 11:00:00,30.36,30.37,30.19,30.35,643711.0,27.2583,27.2673,27.1057,27.2494,643711.0
2023-05-18 11:30:00,30.35,30.44,30.19,30.21,740394.0,27.2494,27.3302,27.1057,27.1237,740394.0
2023-05-18 12:00:00,30.2,30.21,30.08,30.13,422918.0,27.1147,27.1237,27.0069,27.0518,422918.0
2023-05-18 12:30:00,30.13,30.29,30.13,30.28,502963.0,27.0518,27.1955,27.0518,27.1865,502963.0
2023-05-18 13:00:00,30.29,30.34,30.2,30.2,572661.0,27.1955,27.2404,27.1147,27.1147,572661.0
2023-05-18 13:30:00,30.21,30.25,30.13,30.17,481207.0,27.1237,27.1596,27.0518,27.0877,481207.0
2023-05-18 14:00:00,30.18,30.32,30.15,30.28,540952.0,27.0967,27.2224,27.0698,27.1865,540952.0
2023-05-18 14:30:00,30.27,30.3,30.19,30.29,687143.0,27.1775,27.2045,27.1057,27.1955,687143.0
2023-05-18 15:00:00,30.29,30.37,30.25,30.29,828368.0,27.1955,27.2673,27.1596,27.1955,828368.0
2023-05-18 15:30:00,30.29,30.56,30.28,30.49,1885544.0,27.1955,27.4379,27.1865,27.3751,1885544.0
2023-05-19 09:30:00,30.66,30.76,30.43,30.54,751002.0,27.5277,27.6175,27.3212,27.4199,751002.0
2023-05-19 10:00:00,30.55,30.81,30.51,30.8,775740.0,27.4289,27.6624,27.393,27.6534,775740.0
2023-05-19 10:30:00,30.8,30.89,30.68,30.8,502771.0,27.6534,27.7342,27.5456,27.6534,502771.0
2023-05-19 11:00:00,30.81,30.88,29.91,30.05,1196192.0,27.6624,27.7252,26.8543,26.98,1196192.0
2023-05-19 11:30:00,30.05,30.12,29.75,29.89,1170501.0,26.98,27.0429,26.7107,26.8364,1170501.0
2023-05-19 12:00:00,29.89,30.08,29.87,30.0,529057.0,26.8364,27.0069,26.8184,26.9351,529057.0
2023-05-19 12:30:00,30.0,30.03,29.85,30.01,639499.0,26.9351,26.9621,26.8004,26.9441,639499.0
2023-05-19 13:00:00,30.02,30.09,29.95,29.97,470273.0,26.9531,27.0159,26.8902,26.9082,470273.0
2023-05-19 13:30:00,29.97,30.02,29.85,29.92,547718.0,26.9082,26.9531,26.8004,26.8633,547718.0
2023-05-19 14:00:00,29.92,30.08,29.86,30.05,677508.0,26.8633,27.0069,26.8094,26.98,677508.0
2023-05-19 14:30:00,30.05,30.16,30.02,30.13,557238.0,26.98,27.0788,26.9531,27.0518,557238.0
2023-05-19 15:00:00,30.12,30.16,30.04,30.07,543202.0,27.0429,27.0788,26.971,26.998,543202.0
2023-05-19 15:30:00,30.07,30.16,30.06,30.13,2452008.0,26.998,27.0788,26.989,27.0518,2452008.0
2023-05-22 09:30:00,30.54,30.79,30.07,30.29,1147076.0,27.4199,27.6444,26.998,27.1955,1147076.0
2023-05-22 10:00:00,30.29,30.64,30.12,30.62,1026423.0,27.1955,27.5097,27.0429,27.4918,1026423.0
2023-05-22 10:30:00,30.63,30.72,30.28,30.39,822152.0,27.5008,27.5816,27.1865,27.2853,822152.0
2023-05-22 11:00:00,30.38,30.66,30.37,30.65,526505.0,27.2763,27.5277,27.2673,27.5187,526505.0
2023-05-22 11:30:00,30.65,30.75,30.61,30.74,600189.0,27.5187,27.6085,27.4828,27.5995,600189.0
2023-05-22 12:00:00,30.74,30.89,30.72,30.76,734727.0,27.5995,27.7342,27.5816,27.6175,734727.0
2023-05-22 12:30:00,30.76,30.84,30.67,30.79,374619.0,27.6175,27.6893,27.5367,27.6444,374619.0
2023-05-22 13:00:00,30.8,30.87,30.59,30.64,427736.0,27.6534,27.7162,27.4648,27.5097,427736.0
2023-05-22 13:30:00,30.64,30.8,30.63,30.7,401769.0,27.5097,27.6534,27.5008,27.5636,401769.0
2023-05-22 14:00:00,30.69,30.76,30.59,30.74,411185.0,27.5546,27.6175,27.4648,27.5995,411185.0
2023-05-22 14:30:00,30.74,30.94,30.71,30.89,620684.0,27.5995,27.7791,27.5726,27.7342,620684.0
2023-05-22 15:00:00,30.89,31.05,30.88,31.04,777221.0,27.7342,27.8778,27.7252,27.8689,777221.0
2023-05-22 15:30:00,31.04,31.08,30.87,30.91,1451987.0,27.8689,27.9048,27.7162,27.7521,1451987.0
2023-05-23 09:30:00,31.0,31.69,31.0,31.63,1094953.0,27.833,28.4525,27.833,28.3986,1094953.0
2023-05-23 10:00:00,31.63,31.92,31.56,31.92,977395.0,28.3986,28.659,28.3357,28.659,977395.0
2023-05-23 10:30:00,31.92,32.01,31.72,31.86,763748.0,28.659,28.7398,28.4794,28.6051,763748.0
2023-05-23 11:00:00,31.87,32.02,31.84,32.0,687440.0,28.6141,28.7487,28.5871,28.7308,687440.0
2023-05-23 11:30:00,32.0,32.07,31.93,32.0,465112.0,28.7308,28.7936,28.6679,28.7308,465112.0
2023-05-23 12:00:00,32.01,32.1,31.9,32.02,712067.0,28.7398,28.8206,28.641,28.7487,712067.0
2023-05-23 12:30:00,32.02,32.04,31.72,31.8,828252.0,28.7487,28.7667,28.4794,28.5512,828252.0
2023-05-23 13:00:00,31.79,31.94,31.73,31.74,454124.0,28.5422,28.6769,28.4884,28.4974,454124.0
2023-05-23 13:30:00,31.73,31.73,31.55,31.62,815465.0,28.4884,28.4884,28.3268,28.3896,815465.0
2023-05-23 14:00:00,31.63,31.65,31.29,31.36,875409.0,28.3986,28.4165,28.0933,28.1562,875409.0
2023-05-23 14:30:00,31.36,31.43,31.25,31.37,755109.0,28.1562,28.219,28.0574,28.1652,755109.0
2023-05-23 15:00:00,31.38,31.41,31.29,31.36,578266.0,28.1741,28.2011,28.0933,28.1562,578266.0
2023-05-23 15:30:00,31.36,31.36,31.12,31.12,1719063.0,28.1562,28.1562,27.9407,27.9407,1719063.0
2023-05-24 09:30:00,30.83,31.25,30.52,30.66,1004241.0,27.6803,28.0574,27.402,27.5277,1004241.0
2023-05-24 10:00:00,30.66,30.75,30.4,30.5,919960.0,27.5277,27.6085,27.2943,27.384,919960.0
2023-05-24 10:30:00,30.5,30.72,30.49,30.62,746419.0,27.384,27.5816,27.3751,27.4918,746419.0
2023-05-24 11:00:00,30.62,30.87,30.51,30.71,424122.0,27.4918,27.7162,27.393,27.5726,424122.0
2023-05-24 11:30:00,30.72,30.75,30.59,30.63,396083.0,27.5816,27.6085,27.4648,27.5008,396083.0
2023-05-24 12:00:00,30.63,30.75,30.63,30.71,458765.0,27.5008,27.6085,27.5008,27.5726,458765.0
2023-05-24 12:30:00,30.7,30.85,30.66,30.78,268301.0,27.5636,27.6983,27.5277,27.6354,268301.0
2023-05-24 13:00:00,30.78,30.8,30.67,30.71,346692.0,27.6354,27.6534,27.5367,27.5726,346692.0
2023-05-24 13:30:00,30.7,30.78,30.65,30.71,337835.0,27.5636,27.6354,27.5187,27.5726,337835.0
2023-05-24 14:00:00,30.71,30.75,30.59,30.62,452070.0,27.5726,27.6085,27.4648,27.4918,452070.0
2023-05-24 14:30:00,30.61,30.68,30.53,30.59,627796.0,27.4828,27.5456,27.411,27.4648,627796.0
2023-05-24 15:00:00,30.59,30.87,30.54,30.77,688940.0,27.4648,27.7162,27.4199,27.6265,688940.0
2023-05-24 15:30:00,30.77,30.9,30.71,30.8,1705080.0,27.6265,27.7432,27.5726,27.6534,1705080.0
2023-05-25 09:30:00,30.56,30.83,30.37,30.69,848355.0,27.4379,27.6803,27.2673,27.5546,848355.0
2023-05-25 10:00:00,30.7,30.72,30.45,30.67,614348.0,27.5636,27.5816,27.3391,27.5367,614348.0
2023-05-25 10:30:00,30.67,30.7,30.53,30.62,459398.0,27.5367,27.5636,27.411,27.4918,459398.0
2023-05-25 11:00:00,30.62,30.68,30.34,30.37,453019.0,27.4918,27.5456,27.2404,27.2673,453019.0
2023-05-25 11:30:00,30.38,30.4,30.15,30.29,718655.0,27.2763,27.2943,27.0698,27.1955,718655.0
2023-05-25 12:00:00,30.29,30.38,30.23,30.26,611146.0,27.1955,27.2763,27.1416,27.1686,611146.0
2023-05-25 12:30:00,30.26,30.37,30.2,30.23,472281.0,27.1686,27.2673,27.1147,27.1416,472281.0
2023-05-25 13:00:00,30.22,30.5,30.19,30.47,427570.0,27.1326,27.384,27.1057,27.3571,427570.0
2023-05-25 13:30:00,30.47,30.54,30.36,30.39,603353.0,27.3571,27.4199,27.2583,27.2853,603353.0
2023-05-25 14:00:00,30.39,30.59,30.38,30.53,421271.0,27.2853,27.4648,27.2763,27.411,421271.0
2023-05-25 14:30:00,30.54,30.54,30.4,30.46,447059.0,27.4199,27.4199,27.2943,27.3481,447059.0
2023-05-25 15:00:00,30.47,30.54,30.43,30.53,437521.0,27.3571,27.4199,27.3212,27.411,437521.0
2023-05-25 15:30:00,30.53,30.57,30.42,30.52,1359498.0,27.411,27.4469,27.3122,27.402,1359498.0
2023-05-26 09:30:00,30.58,30.75,30.29,30.38,699955.0,27.4559,27.6085,27.1955,27.2763,699955.0
2023-05-26 10:00:00,30.37,30.79,30.33,30.75,666392.0,27.2673,27.6444,27.2314,27.6085,666392.0
2023-05-26 10:30:00,30.75,30.79,30.5,30.51,638063.0,27.6085,27.6444,27.384,27.393,638063.0
2023-05-26 11:00:00,30.51,30.68,30.5,30.55,527854.0,27.393,27.5456,27.384,27.4289,527854.0
2023-05-26 11:30:00,30.54,30.59,30.45,30.53,439285.0,27.4199,27.4648,27.3391,27.411,439285.0
2023-05-26 12:00:00,30.54,30.73,30.52,30.62,507365.0,27.4199,27.5905,27.402,27.4918,507365.0
2023-05-26 12:30:00,30.62,30.71,30.59,30.62,333474.0,27.4918,27.5726,27.4648,27.4918,333474.0
2023-05-26 13:00:00,30.62,30.66,30.47,30.56,431017.0,27.4918,27.5277,27.3571,27.4379,431017.0
2023-05-26 13:30:00,30.56,30.65,30.54,30.58,321277.0,27.4379,27.5187,27.4199,27.4559,321277.0
2023-05-26 14:00:00,30.58,30.66,30.54,30.64,305144.0,27.4559,27.5277,27.4199,27.5097,305144.0
2023-05-26 14:30:00,30.64,30.79,30.62,30.7,351889.0,27.5097,27.6444,27.4918,27.5636,351889.0
2023-05-26 15:00:00,30.7,30.78,30.68,30.7,533464.0,27.5636,27.6354,27.5456,27.5636,533464.0
2023-05-26 15:30:00,30.7,30.79,30.66,30.66,1069160.0,27.5636,27.6444,27.5277,27.5277,1069160.0
2023-05-30 09:30:00,30.87,31.09,30.0,30.42,1873848.0,27.7162,27.9138,26.9351,27.3122,1873848.0
2023-05-30 10:00:00,30.42,30.7,30.16,30.35,1001127.0,27.3122,27.5636,27.0788,27.2494,1001127.0
2023-05-30 10:30:00,30.36,30.54,30.27,30.39,600540.0,27.2583,27.4199,27.1775,27.2853,600540.0
2023-05-30 11:00:00,30.38,30.48,30.11,30.19,454917.0,27.2763,27.3661,27.0339,27.1057,454917.0
2023-05-30 11:30:00,30.19,30.23,30.1,30.2,558774.0,27.1057,27.1416,27.0249,27.1147,558774.0
2023-05-30 12:00:00,30.2,30.39,30.16,30.34,470173.0,27.1147,27.2853,27.0788,27.2404,470173.0
2023-05-30 12:30:00,30.34,30.41,30.28,30.4,447251.0,27.2404,27.3032,27.1865,27.2943,447251.0
2023-05-30 13:00:00,30.4,30.46,30.29,30.34,482799.0,27.2943,27.3481,27.1955,27.2404,482799.0
2023-05-30 13:30:00,30.34,30.43,30.3,30.37,424479.0,27.2404,27.3212,27.2045,27.2673,424479.0
2023-05-30 14:00:00,30.37,30.6,30.35,30.6,434920.0,27.2673,27.4738,27.2494,27.4738,434920.0
2023-05-30 14:30:00,30.6,30.65,30.55,30.58,555531.0,27.4738,27.5187,27.4289,27.4559,555531.0
2023-05-30 15:00:00,30.57,30.62,30.52,30.56,618604.0,27.4469,27.4918,27.402,27.4379,618604.0
2023-05-30 15:30:00,30.57,30.67,30.53,30.65,1931809.0,27.4469,27.5367,27.411,27.5187,1931809.0
2023-05-31 09:30:00,30.15,30.34,30.02,30.15,938091.0,27.0698,27.2404,26.9531,27.0698,938091.0
2023-05-31 10:00:00,30.15,30.16,29.76,29.76,1114420.0,27.0698,27.0788,26.7196,26.7196,1114420.0
2023-05-31 10:30:00,29.77,29.78,29.39,29.59,1286906.0,26.7286,26.7376,26.3874,26.567,1286906.0
2023-05-31 11:00:00,29.59,29.74,29.51,29.55,805409.0,26.567,26.7017,26.4952,26.5311,805409.0
2023-05-31 11:30:00,29.55,29.74,29.55,29.74,694878.0,26.5311,26.7017,26.5311,26.7017,694878.0
2023-05-31 12:00:00,29.73,29.83,29.58,29.82,644601.0,26.6927,26.7825,26.558,26.7735,644601.0
2023-05-31 12:30:00,29.82,29.88,29.74,29.82,636921.0,26.7735,26.8274,26.7017,26.7735,636921.0
2023-05-31 13:00:00,29.82,29.89,29.79,29.85,564200.0,26.7735,26.8364,26.7466,26.8004,564200.0
2023-05-31 13:30:00,29.85,29.88,29.69,29.75,590897.0,26.8004,26.8274,26.6568,26.7107,590897.0
2023-05-31 14:00:00,29.75,29.97,29.75,29.93,749379.0,26.7107,26.9082,26.7107,26.8723,749379.0
2023-05-31 14:30:00,29.93,30.0,29.81,29.9,536196.0,26.8723,26.9351,26.7645,26.8453,536196.0
2023-05-31 15:00:00,29.89,29.97,29.82,29.86,829460.0,26.8364,26.9082,26.7735,26.8094,829460.0
2023-05-31 15:30:00,29.87,29.91,29.74,29.9,3262559.0,26.8184,26.8543,26.7017,26.8453,3262559.0
2023-06-01 09:30:00,30.1,30.17,29.33,29.41,1174987.0,27.0249,27.0877,26.3336,26.4054,1174987.0
2023-06-01 10:00:00,29.42,30.02,29.37,29.98,822618.0,26.4144,26.9531,26.3695,26.9172,822618.0
2023-06-01 10:30:00,29.98,30.37,29.95,30.29,658579.0,26.9172,27.2673,26.8902,27.1955,658579.0
2023-06-01 11:00:00,30.29,30.39,30.2,30.28,640813.0,27.1955,27.2853,27.1147,27.1865,640813.0
2023-06-01 11:30:00,30.29,30.51,30.26,30.46,483255.0,27.1955,27.393,27.1686,27.3481,483255.0
2023-06-01 12:00:00,30.45,30.6,30.38,30.54,429942.0,27.3391,27.4738,27.2763,27.4199,429942.0
2023-06-01 12:30:00,30.55,30.58,30.36,30.45,396004.0,27.4289,27.4559,27.2583,27.3391,396004.0
2023-06-01 13:00:00,30.45,30.46,30.32,30.42,444363.0,27.3391,27.3481,27.2224,27.3122,444363.0
2023-06-01 13:30:00,30.42,30.44,30.28,30.38,427470.0,27.3122,27.3302,27.1865,27.2763,427470.0
2023-06-01 14:00:00,30.38,30.49,30.34,30.4,425974.0,27.2763,27.3751,27.2404,27.2943,425974.0
2023-06-01 14:30:00,30.4,30.41,30.28,30.35,329962.0,27.2943,27.3032,27.1865,27.2494,329962.0
2023-06-01 15:00:00,30.35,30.47,30.34,30.45,583830.0,27.2494,27.3571,27.2404,27.3391,583830.0
2023-06-01 15:30:00,30.45,30.59,30.39,30.53,2201163.0,27.3391,27.4648,27.2853,27.411,2201163.0
2023-06-02 09:30:00,31.0,31.29,30.75,31.16,1677927.0,27.833,28.0933,27.6085,27.9766,1677927.0
2023-06-02 10:00:00,31.15,31.47,31.01,31.47,831029.0,27.9676,28.2549,27.8419,28.2549,831029.0
2023-06-02 10:30:00,31.48,31.51,31.32,31.5,704105.0,28.2639,28.2908,28.1203,28.2819,704105.0
2023-06-02 11:00:00,31.5,31.65,31.48,31.57,489815.0,28.2819,28.4165,28.2639,28.3447,489815.0
2023-06-02 11:30:00,31.56,31.61,31.42,31.52,393711.0,28.3357,28.3806,28.21,28.2998,393711.0
2023-06-02 12:00:00,31.53,31.64,31.47,31.58,461147.0,28.3088,28.4076,28.2549,28.3537,461147.0
2023-06-02 12:30:00,31.59,31.65,31.51,31.59,458125.0,28.3627,28.4165,28.2908,28.3627,458125.0
2023-06-02 13:00:00,31.59,31.76,31.55,31.71,378684.0,28.3627,28.5153,28.3268,28.4704,378684.0
2023-06-02 13:30:00,31.71,31.72,31.56,31.6,389377.0,28.4704,28.4794,28.3357,28.3717,389377.0
2023-06-02 14:00:00,31.59,31.61,31.44,31.51,564358.0,28.3627,28.3806,28.228,28.2908,564358.0
2023-06-02 14:30:00,31.51,31.69,31.5,31.69,554418.0,28.2908,28.4525,28.2819,28.4525,554418.0
2023-06-02 15:00:00,31.69,31.86,31.68,31.83,891487.0,28.4525,28.6051,28.4435,28.5782,891487.0
2023-06-02 15:30:00,31.83,31.99,31.73,31.73,2358679.0,28.5782,28.7218,28.4884,28.4884,2358679.0
2023-06-05 09:30:00,31.87,31.99,31.15,31.3,1101748.0,28.6141,28.7218,27.9676,28.1023,1101748.0
2023-06-05 10:00:00,31.31,31.55,31.01,31.04,787240.0,28.1113,28.3268,27.8419,27.8689,787240.0
2023-06-05 10:30:00,31.04,31.51,31.02,31.31,781130.0,27.8689,28.2908,27.8509,28.1113,781130.0
2023-06-05 11:00:00,31.32,31.46,31.27,31.42,450514.0,28.1203,28.246,28.0754,28.21,450514.0
2023-06-05 11:30:00,31.41,31.53,31.36,31.48,449030.0,28.2011,28.3088,28.1562,28.2639,449030.0
2023-06-05 12:00:00,31.48,31.57,31.44,31.55,468441.0,28.2639,28.3447,28.228,28.3268,468441.0
2023-06-05 12:30:00,31.55,31.64,31.52,31.59,340787.0,28.3268,28.4076,28.2998,28.3627,340787.0
2023-06-05 13:00:00,31.6,31.6,31.4,31.42,418597.0,28.3717,28.3717,28.1921,28.21,418597.0
2023-06-05 13:30:00,31.43,31.57,31.37,31.48,504650.0,28.219,28.3447,28.1652,28.2639,504650.0
2023-06-05 14:00:00,31.48,31.48,31.27,31.34,514028.0,28.2639,28.2639,28.0754,28.1382,514028.0
2023-06-05 14:30:00,31.34,31.37,31.16,31.33,990569.0,28.1382,28.1652,27.9766,28.1292,990569.0
2023-06-05 15:00:00,31.34,31.37,31.27,31.3,578212.0,28.1382,28.1652,28.0754,28.1023,578212.0
2023-06-05 15:30:00,31.3,31.32,31.19,31.23,1477835.0,28.1023,28.1203,28.0035,28.0395,1477835.0
2023-06-06 09:30:00,31.23,32.0,31.13,31.98,1327166.0,28.0395,28.7308,27.9497,28.7128,1327166.0
2023-06-06 10:00:00,31.99,32.36,31.98,32.34,1406072.0,28.7218,29.054,28.7128,29.0361,1406072.0
2023-06-06 10:30:00,32.34,32.62,32.24,32.62,998722.0,29.0361,29.2874,28.9463,29.2874,998722.0
2023-06-06 11:00:00,32.62,32.75,32.51,32.61,592534.0,29.2874,29.4042,29.1887,29.2785,592534.0
2023-06-06 11:30:00,32.62,32.8,32.61,32.72,651010.0,29.2874,29.4491,29.2785,29.3772,651010.0
2023-06-06 12:00:00,32.72,32.77,32.52,32.53,592363.0,29.3772,29.4221,29.1977,29.2066,592363.0
2023-06-06 12:30:00,32.54,32.69,32.5,32.57,678093.0,29.2156,29.3503,29.1797,29.2426,678093.0
2023-06-06 13:00:00,32.57,32.67,32.55,32.64,615895.0,29.2426,29.3323,29.2246,29.3054,615895.0
2023-06-06 13:30:00,32.63,32.66,32.42,32.48,750918.0,29.2964,29.3234,29.1079,29.1618,750918.0
2023-06-06 14:00:00,32.48,32.48,32.31,32.45,717810.0,29.1618,29.1618,29.0091,29.1348,717810.0
2023-06-06 14:30:00,32.45,32.48,32.38,32.43,455678.0,29.1348,29.1618,29.072,29.1169,455678.0
2023-06-06 15:00:00,32.43,32.52,32.37,32.52,605042.0,29.1169,29.1977,29.063,29.1977,605042.0
2023-06-06 15:30:00,32.52,32.66,32.5,32.62,1527660.0,29.1977,29.3234,29.1797,29.2874,1527660.0
2023-06-07 09:30:00,32.74,32.83,32.42,32.72,1447317.0,29.3952,29.476,29.1079,29.3772,1447317.0
2023-06-07 10:00:00,32.73,32.99,32.65,32.98,966689.0,29.3862,29.6196,29.3144,29.6107,966689.0
2023-06-07 10:30:00,32.97,33.05,32.8,32.96,753271.0,29.6017,29.6735,29.4491,29.5927,753271.0
2023-06-07 11:00:00,32.96,33.07,32.9,33.04,830730.0,29.5927,29.6915,29.5388,29.6645,830730.0
2023-06-07 11:30:00,33.04,33.14,32.89,32.91,529188.0,29.6645,29.7543,29.5299,29.5478,529188.0
2023-06-07 12:00:00,32.9,33.07,32.88,33.04,540804.0,29.5388,29.6915,29.5209,29.6645,540804.0
2023-06-07 12:30:00,33.05,33.2,33.03,33.15,504110.0,29.6735,29.8082,29.6556,29.7633,504110.0
2023-06-07 13:00:00,33.15,33.2,33.06,33.16,464218.0,29.7633,29.8082,29.6825,29.7723,464218.0
2023-06-07 13:30:00,33.15,33.17,32.93,33.04,505379.0,29.7633,29.7813,29.5658,29.6645,505379.0
2023-06-07 14:00:00,33.05,33.29,33.02,33.27,568207.0,29.6735,29.889,29.6466,29.871,568207.0
2023-06-07 14:30:00,33.27,33.29,33.12,33.23,1056959.0,29.871,29.889,29.7364,29.8351,1056959.0
2023-06-07 15:00:00,33.23,33.31,33.17,33.22,1088788.0,29.8351,29.907,29.7813,29.8262,1088788.0
2023-06-07 15:30:00,33.22,33.4,33.18,33.27,1943178.0,29.8262,29.9878,29.7902,29.871,1943178.0
2023-06-08 09:30:00,33.1,33.27,32.62,32.72,1212762.0,29.7184,29.871,29.2874,29.3772,1212762.0
2023-06-08 10:00:00,32.72,32.77,32.52,32.7,1202912.0,29.3772,29.4221,29.1977,29.3593,1202912.0
2023-06-08 10:30:00,32.7,32.75,32.5,32.75,723568.0,29.3593,29.4042,29.1797,29.4042,723568.0
2023-06-08 11:00:00,32.75,32.87,32.58,32.87,603084.0,29.4042,29.5119,29.2515,29.5119,603084.0
2023-06-08 11:30:00,32.86,32.89,32.59,32.64,586469.0,29.5029,29.5299,29.2605,29.3054,586469.0
2023-06-08 12:00:00,32.64,32.81,32.59,32.81,555307.0,29.3054,29.458,29.2605,29.458,555307.0
2023-06-08 12:30:00,32.8,32.84,32.68,32.78,663131.0,29.4491,29.485,29.3413,29.4311,663131.0
2023-06-08 13:00:00,32.79,33.04,32.76,33.02,600540.0,29.4401,29.6645,29.4131,29.6466,600540.0
2023-06-08 13:30:00,33.03,33.11,32.93,33.03,436331.0,29.6556,29.7274,29.5658,29.6556,436331.0
2023-06-08 14:00:00,33.04,33.06,32.97,32.99,478705.0,29.6645,29.6825,29.6017,29.6196,478705.0
2023-06-08 14:30:00,33.0,33.06,32.98,33.04,599883.0,29.6286,29.6825,29.6107,29.6645,599883.0
2023-06-08 15:00:00,33.04,33.09,32.97,33.05,703864.0,29.6645,29.7094,29.6017,29.6735,703864.0
2023-06-08 15:30:00,33.05,33.21,32.99,33.06,1283181.0,29.6735,29.8172,29.6196,29.6825,1283181.0
2023-06-09 09:30:00,33.0,33.29,32.89,32.98,970170.0,29.6286,29.889,29.5299,29.6107,970170.0
2023-06-09 10:00:00,32.99,33.22,32.99,33.19,754913.0,29.6196,29.8262,29.6196,29.7992,754913.0
2023-06-09 10:30:00,33.19,33.36,33.17,33.28,640296.0,29.7992,29.9518,29.7813,29.88,640296.0
2023-06-09 11:00:00,33.28,33.36,33.13,33.16,843155.0,29.88,29.9518,29.7453,29.7723,843155.0
2023-06-09 11:30:00,33.16,33.18,33.01,33.09,651438.0,29.7723,29.7902,29.6376,29.7094,651438.0
2023-06-09 12:00:00,33.09,33.14,32.94,33.13,576220.0,29.7094,29.7543,29.5748,29.7453,576220.0
2023-06-09 12:30:00,33.12,33.16,33.02,33.15,550122.0,29.7364,29.7723,29.6466,29.7633,550122.0
2023-06-09 13:00:00,33.14,33.14,32.96,33.01,398272.0,29.7543,29.7543,29.5927,29.6376,398272.0
2023-06-09 13:30:00,33.01,33.04,32.85,32.94,382396.0,29.6376,29.6645,29.494,29.5748,382396.0
2023-06-09 14:00:00,32.94,32.96,32.85,32.89,296329.0,29.5748,29.5927,29.494,29.5299,296329.0
2023-06-09 14:30:00,32.89,32.91,32.82,32.86,256973.0,29.5299,29.5478,29.467,29.5029,256973.0
2023-06-09 15:00:00,32.86,32.91,32.69,32.77,553759.0,29.5029,29.5478,29.3503,29.4221,553759.0
2023-06-09 15:30:00,32.77,32.88,32.73,32.87,1227538.0,29.4221,29.5209,29.3862,29.5119,1227538.0
2023-06-12 09:30:00,32.71,33.35,32.63,33.27,1010781.0,29.3683,29.9429,29.2964,29.871,1010781.0
2023-06-12 10:00:00,33.28,33.34,32.71,32.84,993093.0,29.88,29.9339,29.3683,29.485,993093.0
2023-06-12 10:30:00,32.84,32.84,32.46,32.65,1000798.0,29.485,29.485,29.1438,29.3144,1000798.0
2023-06-12 11:00:00,32.65,32.74,32.19,32.2,679388.0,29.3144,29.3952,28.9014,28.9104,679388.0
2023-06-12 11:30:00,32.2,32.21,31.52,31.7,2277365.0,28.9104,28.9193,28.2998,28.4614,2277365.0
2023-06-12 12:00:00,31.69,32.08,31.68,31.98,911527.0,28.4525,28.8026,28.4435,28.7128,911527.0
2023-06-12 12:30:00,31.98,32.14,31.92,32.05,404145.0,28.7128,28.8565,28.659,28.7757,404145.0
2023-06-12 13:00:00,32.04,32.08,31.95,32.03,439155.0,28.7667,28.8026,28.6859,28.7577,439155.0
2023-06-12 13:30:00,32.03,32.07,31.9,32.05,443575.0,28.7577,28.7936,28.641,28.7757,443575.0
2023-06-12 14:00:00,32.05,32.21,31.98,32.16,444884.0,28.7757,28.9193,28.7128,28.8744,444884.0
2023-06-12 14:30:00,32.16,32.3,31.83,31.96,1165163.0,28.8744,29.0001,28.5782,28.6949,1165163.0
2023-06-12 15:00:00,31.97,32.05,31.88,32.02,679080.0,28.7039,28.7757,28.623,28.7487,679080.0
2023-06-12 15:30:00,32.01,32.17,31.98,32.16,1706310.0,28.7398,28.8834,28.7128,28.8744,1706310.0
2023-06-13 09:30:00,32.08,32.77,31.75,32.66,1911429.0,28.8026,29.4221,28.5063,29.3234,1911429.0
2023-06-13 10:00:00,32.66,33.31,32.15,33.2,3473053.0,29.3234,29.907,28.8655,29.8082,3473053.0
2023-06-13 10:30:00,33.21,33.23,32.71,32.85,1289062.0,29.8172,29.8351,29.3683,29.494,1289062.0
2023-06-13 11:00:00,32.85,32.97,32.7,32.88,1421725.0,29.494,29.6017,29.3593,29.5209,1421725.0
2023-06-13 11:30:00,32.88,32.9,32.63,32.69,863842.0,29.5209,29.5388,29.2964,29.3503,863842.0
2023-06-13 12:00:00,32.69,32.91,32.66,32.8,862838.0,29.3503,29.5478,29.3234,29.4491,862838.0
2023-06-13 12:30:00,32.8,32.81,32.62,32.65,637710.0,29.4491,29.458,29.2874,29.3144,637710.0
2023-06-13 13:00:00,32.65,32.75,32.63,32.7,701501.0,29.3144,29.4042,29.2964,29.3593,701501.0
2023-06-13 13:30:00,32.7,32.7,32.57,32.68,846412.0,29.3593,29.3593,29.2426,29.3413,846412.0
2023-06-13 14:00:00,32.67,32.69,32.54,32.55,584828.0,29.3323,29.3503,29.2156,29.2246,584828.0
2023-06-13 14:30:00,32.54,32.54,32.39,32.45,684819.0,29.2156,29.2156,29.0809,29.1348,684819.0
2023-06-13 15:00:00,32.46,32.67,32.43,32.64,796774.0,29.1438,29.3323,29.1169,29.3054,796774.0
2023-06-13 15:30:00,32.64,32.78,32.57,32.7,1956583.0,29.3054,29.4311,29.2426,29.3593,1956583.0
2023-06-14 09:30:00,33.0,33.44,32.92,33.29,1511105.0,29.6286,30.0237,29.5568,29.889,1511105.0
2023-06-14 10:00:00,33.28,33.34,32.9,32.97,805279.0,29.88,29.9339,29.5388,29.6017,805279.0
2023-06-14 10:30:00,32.97,33.11,32.86,33.01,640555.0,29.6017,29.7274,29.5029,29.6376,640555.0
2023-06-14 11:00:00,33.01,33.11,32.87,32.93,563245.0,29.6376,29.7274,29.5119,29.5658,563245.0
2023-06-14 11:30:00,32.93,33.08,32.91,32.98,464339.0,29.5658,29.7005,29.5478,29.6107,464339.0
2023-06-14 12:00:00,32.97,32.98,32.81,32.84,406240.0,29.6017,29.6107,29.458,29.485,406240.0
2023-06-14 12:30:00,32.84,32.87,32.76,32.81,399625.0,29.485,29.5119,29.4131,29.458,399625.0
2023-06-14 13:00:00,32.8,32.84,32.73,32.78,336343.0,29.4491,29.485,29.3862,29.4311,336343.0
2023-06-14 13:30:00,32.78,32.93,32.76,32.89,573350.0,29.4311,29.5658,29.4131,29.5299,573350.0
2023-06-14 14:00:00,32.88,32.89,31.89,31.96,2025788.0,29.5209,29.5299,28.632,28.6949,2025788.0
2023-06-14 14:30:00,31.97,32.33,31.93,32.16,1734030.0,28.7039,29.0271,28.6679,28.8744,1734030.0
2023-06-14 15:00:00,32.18,32.34,32.1,32.2,1790905.0,28.8924,29.0361,28.8206,28.9104,1790905.0
2023-06-14 15:30:00,32.21,32.31,32.03,32.11,2631026.0,28.9193,29.0091,28.7577,28.8296,2631026.0
2023-06-15 09:30:00,32.2,32.92,31.94,32.87,2272925.0,28.9104,29.5568,28.6769,29.5119,2272925.0
2023-06-15 10:00:00,32.86,33.1,32.69,32.7,871748.0,29.5029,29.7184,29.3503,29.3593,871748.0
2023-06-15 10:30:00,32.71,32.93,32.6,32.91,1140801.0,29.3683,29.5658,29.2695,29.5478,1140801.0
2023-06-15 11:00:00,32.91,32.98,32.75,32.95,636305.0,29.5478,29.6107,29.4042,29.5837,636305.0
2023-06-15 11:30:00,32.95,33.04,32.79,32.83,581184.0,29.5837,29.6645,29.4401,29.476,581184.0
2023-06-15 12:00:00,32.82,32.9,32.82,32.85,359119.0,29.467,29.5388,29.467,29.494,359119.0
2023-06-15 12:30:00,32.86,32.86,32.72,32.82,759093.0,29.5029,29.5029,29.3772,29.467,759093.0
2023-06-15 13:00:00,32.82,32.87,32.74,32.87,385674.0,29.467,29.5119,29.3952,29.5119,385674.0
2023-06-15 13:30:00,32.87,33.05,32.83,33.04,559710.0,29.5119,29.6735,29.476,29.6645,559710.0
2023-06-15 14:00:00,33.05,33.21,33.02,33.19,1145965.0,29.6735,29.8172,29.6466,29.7992,1145965.0
2023-06-15 14:30:00,33.19,33.33,33.14,33.33,707763.0,29.7992,29.9249,29.7543,29.9249,707763.0
2023-06-15 15:00:00,33.33,33.42,33.28,33.34,725339.0,29.9249,30.0057,29.88,29.9339,725339.0
2023-06-15 15:30:00,33.34,33.37,33.23,33.28,1715114.0,29.9339,29.9608,29.8351,29.88,1715114.0
2023-06-16 09:30:00,33.49,33.58,33.0,33.12,2588007.0,30.0686,30.1494,29.6286,29.7364,2588007.0
2023-06-16 10:00:00,33.13,33.34,33.11,33.23,968021.0,29.7453,29.9339,29.7274,29.8351,968021.0
2023-06-16 10:30:00,33.23,33.28,33.08,33.21,1157301.0,29.8351,29.88,29.7005,29.8172,1157301.0
2023-06-16 11:00:00,33.2,33.32,33.1,33.27,1110208.0,29.8082,29.9159,29.7184,29.871,1110208.0
2023-06-16 11:30:00,33.27,33.44,33.24,33.43,868547.0,29.871,30.0237,29.8441,30.0147,868547.0
2023-06-16 12:00:00,33.43,33.45,33.28,33.34,430584.0,30.0147,30.0327,29.88,29.9339,430584.0
2023-06-16 12:30:00,33.34,33.55,33.29,33.52,608653.0,29.9339,30.1224,29.889,30.0955,608653.0
2023-06-16 13:00:00,33.52,33.53,33.44,33.48,549288.0,30.0955,30.1045,30.0237,30.0596,549288.0
2023-06-16 13:30:00,33.48,33.49,33.3,33.32,547349.0,30.0596,30.0686,29.898,29.9159,547349.0
2023-06-16 14:00:00,33.32,33.43,33.24,33.4,590363.0,29.9159,30.0147,29.8441,29.9878,590363.0
2023-06-16 14:30:00,33.4,33.52,33.36,33.48,824424.0,29.9878,30.0955,29.9518,30.0596,824424.0
2023-06-16 15:00:00,33.49,33.54,33.42,33.52,793607.0,30.0686,30.1135,30.0057,30.0955,793607.0
2023-06-16 15:30:00,33.51,33.61,33.42,33.47,2732364.0,30.0865,30.1763,30.0057,30.0506,2732364.0
2023-06-20 09:30:00,33.04,33.33,32.66,32.96,1539488.0,29.6645,29.9249,29.3234,29.5927,1539488.0
2023-06-20 10:00:00,32.96,33.12,32.84,32.87,919787.0,29.5927,29.7364,29.485,29.5119,919787.0
2023-06-20 10:30:00,32.87,33.23,32.82,33.18,892961.0,29.5119,29.8351,29.467,29.7902,892961.0
2023-06-20 11:00:00,33.18,33.27,33.12,33.12,815552.0,29.7902,29.871,29.7364,29.7364,815552.0
2023-06-20 11:30:00,33.12,33.38,33.1,33.32,605405.0,29.7364,29.9698,29.7184,29.9159,605405.0
2023-06-20 12:00:00,33.32,33.33,33.18,33.31,454356.0,29.9159,29.9249,29.7902,29.907,454356.0
2023-06-20 12:30:00,33.33,33.56,33.3,33.56,623686.0,29.9249,30.1314,29.898,30.1314,623686.0
2023-06-20 13:00:00,33.55,33.6,33.43,33.46,632377.0,30.1224,30.1673,30.0147,30.0416,632377.0
2023-06-20 13:30:00,33.47,33.56,33.44,33.55,439735.0,30.0506,30.1314,30.0237,30.1224,439735.0
2023-06-20 14:00:00,33.54,33.61,33.45,33.59,688313.0,30.1135,30.1763,30.0327,30.1584,688313.0
2023-06-20 14:30:00,33.58,33.58,33.43,33.57,628505.0,30.1494,30.1494,30.0147,30.1404,628505.0
2023-06-20 15:00:00,33.57,33.68,33.55,33.58,910680.0,30.1404,30.2392,30.1224,30.1494,910680.0
2023-06-20 15:30:00,33.59,33.69,33.53,33.56,2216224.0,30.1584,30.2481,30.1045,30.1314,2216224.0
2023-06-21 09:30:00,33.66,33.82,33.21,33.56,1017198.0,30.2212,30.3649,29.8172,30.1314,1017198.0
2023-06-21 10:00:00,33.57,33.67,33.42,33.6,1282981.0,30.1404,30.2302,30.0057,30.1673,1282981.0
2023-06-21 10:30:00,33.59,33.75,33.5,33.73,1101756.0,30.1584,30.302,30.0775,30.284,1101756.0
2023-06-21 11:00:00,33.74,33.81,33.59,33.76,531353.0,30.293,30.3559,30.1584,30.311,531353.0
2023-06-21 11:30:00,33.76,33.82,33.67,33.76,582804.0,30.311,30.3649,30.2302,30.311,582804.0
2023-06-21 12:00:00,33.76,33.79,33.65,33.75,564361.0,30.311,30.3379,30.2122,30.302,564361.0
2023-06-21 12:30:00,33.76,33.76,33.38,33.5,804712.0,30.311,30.311,29.9698,30.0775,804712.0
2023-06-21 13:00:00,33.5,33.51,33.35,33.45,649890.0,30.0775,30.0865,29.9429,30.0327,649890.0
2023-06-21 13:30:00,33.45,33.6,33.44,33.6,384936.0,30.0327,30.1673,30.0237,30.1673,384936.0
2023-06-21 14:00:00,33.6,33.67,33.57,33.64,378055.0,30.1673,30.2302,30.1404,30.2032,378055.0
2023-06-21 14:30:00,33.65,33.69,33.61,33.61,420799.0,30.2122,30.2481,30.1763,30.1763,420799.0
2023-06-21 15:00:00,33.62,33.62,33.53,33.6,671788.0,30.1853,30.1853,30.1045,30.1673,671788.0
2023-06-21 15:30:00,33.59,33.65,33.43,33.44,2001876.0,30.1584,30.2122,30.0147,30.0237,2001876.0
2023-06-22 09:30:00,33.45,33.48,32.97,33.02,1113256.0,30.0327,30.0596,29.6017,29.6466,1113256.0
2023-06-22 10:00:00,33.02,33.08,32.91,32.91,430998.0,29.6466,29.7005,29.5478,29.5478,430998.0
2023-06-22 10:30:00,32.91,32.95,32.61,32.68,554741.0,29.5478,29.5837,29.2785,29.3413,554741.0
2023-06-22 11:00:00,32.68,32.7,32.34,32.52,982979.0,29.3413,29.3593,29.0361,29.1977,982979.0
2023-06-22 11:30:00,32.52,32.53,32.3,32.43,1277582.0,29.1977,29.2066,29.0001,29.1169,1277582.0
2023-06-22 12:00:00,32.43,32.56,32.36,32.52,745501.0,29.1169,29.2336,29.054,29.1977,745501.0
2023-06-22 12:30:00,32.52,32.57,32.42,32.52,372229.0,29.1977,29.2426,29.1079,29.1977,372229.0
2023-06-22 13:00:00,32.52,32.55,32.44,32.52,448321.0,29.1977,29.2246,29.1258,29.1977,448321.0
2023-06-22 13:30:00,32.51,32.52,32.41,32.45,397611.0,29.1887,29.1977,29.0989,29.1348,397611.0
2023-06-22 14:00:00,32.46,32.5,32.39,32.46,528130.0,29.1438,29.1797,29.0809,29.1438,528130.0
2023-06-22 14:30:00,32.45,32.53,32.45,32.46,493887.0,29.1348,29.2066,29.1348,29.1438,493887.0
2023-06-22 15:00:00,32.47,32.48,32.25,32.25,596841.0,29.1528,29.1618,28.9552,28.9552,596841.0
2023-06-22 15:30:00,32.25,32.29,32.14,32.23,2448354.0,28.9552,28.9912,28.8565,28.9373,2448354.0
2023-06-23 09:30:00,31.99,32.37,31.89,32.34,1009195.0,28.7218,29.063,28.632,29.0361,1009195.0
2023-06-23 10:00:00,32.35,32.46,32.22,32.23,928662.0,29.045,29.1438,28.9283,28.9373,928662.0
2023-06-23 10:30:00,32.23,32.41,32.21,32.33,743228.0,28.9373,29.0989,28.9193,29.0271,743228.0
2023-06-23 11:00:00,32.34,32.42,32.25,32.37,660139.0,29.0361,29.1079,28.9552,29.063,660139.0
2023-06-23 11:30:00,32.37,32.5,32.3,32.4,687809.0,29.063,29.1797,29.0001,29.0899,687809.0
2023-06-23 12:00:00,32.41,32.49,32.29,32.45,549167.0,29.0989,29.1707,28.9912,29.1348,549167.0
2023-06-23 12:30:00,32.44,32.51,32.32,32.36,616628.0,29.1258,29.1887,29.0181,29.054,616628.0
2023-06-23 13:00:00,32.36,32.4,32.15,32.22,693854.0,29.054,29.0899,28.8655,28.9283,693854.0
2023-06-23 13:30:00,32.23,32.35,32.21,32.3,358012.0,28.9373,29.045,28.9193,29.0001,358012.0
2023-06-23 14:00:00,32.31,32.31,32.16,32.17,393708.0,29.0091,29.0091,28.8744,28.8834,393708.0
2023-06-23 14:30:00,32.18,32.19,32.04,32.04,519387.0,28.8924,28.9014,28.7667,28.7667,519387.0
2023-06-23 15:00:00,32.03,32.13,31.98,32.09,933678.0,28.7577,28.8475,28.7128,28.8116,933678.0
2023-06-23 15:30:00,32.09,32.11,31.83,31.9,3476814.0,28.8116,28.8296,28.5782,28.641,3476814.0
2023-06-26 09:30:00,31.87,32.41,31.87,32.13,998823.0,28.6141,29.0989,28.6141,28.8475,998823.0
2023-06-26 10:00:00,32.13,32.18,31.99,32.08,708501.0,28.8475,28.8924,28.7218,28.8026,708501.0
2023-06-26 10:30:00,32.08,32.32,32.0,32.32,500570.0,28.8026,29.0181,28.7308,29.0181,500570.0
2023-06-26 11:00:00,32.32,32.44,32.25,32.26,595271.0,29.0181,29.1258,28.9552,28.9642,595271.0
2023-06-26 11:30:00,32.26,32.45,32.24,32.42,723733.0,28.9642,29.1348,28.9463,29.1079,723733.0
2023-06-26 12:00:00,32.43,32.52,32.24,32.27,711073.0,29.1169,29.1977,28.9463,28.9732,711073.0
2023-06-26 12:30:00,32.28,32.37,32.25,32.31,401200.0,28.9822,29.063,28.9552,29.0091,401200.0
2023-06-26 13:00:00,32.32,32.4,32.3,32.36,528851.0,29.0181,29.0899,29.0001,29.054,528851.0
2023-06-26 13:30:00,32.36,32.44,32.28,32.29,372552.0,29.054,29.1258,28.9822,28.9912,372552.0
2023-06-26 14:00:00,32.3,32.3,32.2,32.3,397957.0,29.0001,29.0001,28.9104,29.0001,397957.0
2023-06-26 14:30:00,32.3,32.38,32.28,32.36,368059.0,29.0001,29.072,28.9822,29.054,368059.0
2023-06-26 15:00:00,32.36,32.42,32.35,32.41,335308.0,29.054,29.1079,29.045,29.0989,335308.0
2023-06-26 15:30:00,32.42,32.43,32.21,32.33,1481614.0,29.1079,29.1169,28.9193,29.0271,1481614.0
2023-06-27 09:30:00,32.29,32.31,31.83,32.11,807954.0,28.9912,29.0091,28.5782,28.8296,807954.0
2023-06-27 10:00:00,32.1,32.36,31.99,32.32,479581.0,28.8206,29.054,28.7218,29.0181,479581.0
2023-06-27 10:30:00,32.33,32.62,32.29,32.6,409227.0,29.0271,29.2874,28.9912,29.2695,409227.0
2023-06-27 11:00:00,32.6,32.68,32.56,32.58,519878.0,29.2695,29.3413,29.2336,29.2515,519878.0
2023-06-27 11:30:00,32.58,32.6,32.43,32.45,341174.0,29.2515,29.2695,29.1169,29.1348,341174.0
2023-06-27 12:00:00,32.45,32.53,32.44,32.48,323227.0,29.1348,29.2066,29.1258,29.1618,323227.0
2023-06-27 12:30:00,32.47,32.66,32.47,32.64,343560.0,29.1528,29.3234,29.1528,29.3054,343560.0
2023-06-27 13:00:00,32.64,32.68,32.58,32.65,265198.0,29.3054,29.3413,29.2515,29.3144,265198.0
2023-06-27 13:30:00,32.66,32.69,32.6,32.62,293265.0,29.3234,29.3503,29.2695,29.2874,293265.0
2023-06-27 14:00:00,32.63,32.68,32.59,32.59,315466.0,29.2964,29.3413,29.2605,29.2605,315466.0
2023-06-27 14:30:00,32.6,32.62,32.48,32.49,374020.0,29.2695,29.2874,29.1618,29.1707,374020.0
2023-06-27 15:00:00,32.5,32.6,32.49,32.58,463581.0,29.1797,29.2695,29.1707,29.2515,463581.0
2023-06-27 15:30:00,32.57,32.66,32.54,32.54,1917577.0,29.2426,29.3234,29.2156,29.2156,1917577.0
2023-06-28 09:30:00,32.57,32.57,31.95,32.31,979399.0,29.2426,29.2426,28.6859,29.0091,979399.0
2023-06-28 10:00:00,32.32,32.34,32.16,32.25,730975.0,29.0181,29.0361,28.8744,28.9552,730975.0
2023-06-28 10:30:00,32.25,32.33,32.01,32.05,754008.0,28.9552,29.0271,28.7398,28.7757,754008.0
2023-06-28 11:00:00,32.05,32.25,32.03,32.25,459870.0,28.7757,28.9552,28.7577,28.9552,459870.0
2023-06-28 11:30:00,32.25,32.3,32.17,32.26,419420.0,28.9552,29.0001,28.8834,28.9642,419420.0
2023-06-28 12:00:00,32.25,32.36,32.23,32.32,357428.0,28.9552,29.054,28.9373,29.0181,357428.0
2023-06-28 12:30:00,32.32,32.37,32.11,32.17,370111.0,29.0181,29.063,28.8296,28.8834,370111.0
2023-06-28 13:00:00,32.17,32.19,32.08,32.17,368493.0,28.8834,28.9014,28.8026,28.8834,368493.0
2023-06-28 13:30:00,32.16,32.24,32.11,32.22,364206.0,28.8744,28.9463,28.8296,28.9283,364206.0
2023-06-28 14:00:00,32.21,32.29,32.21,32.23,262309.0,28.9193,28.9912,28.9193,28.9373,262309.0
2023-06-28 14:30:00,32.23,32.33,32.21,32.3,294283.0,28.9373,29.0271,28.9193,29.0001,294283.0
2023-06-28 15:00:00,32.3,32.31,32.23,32.26,359665.0,29.0001,29.0091,28.9373,28.9642,359665.0
2023-06-28 15:30:00,32.26,32.33,32.24,32.32,1684865.0,28.9642,29.0271,28.9463,29.0181,1684865.0
2023-06-29 09:30:00,32.18,32.63,32.17,32.51,1347575.0,29.3157,29.7257,29.3066,29.6164,1347575.0
2023-06-29 10:00:00,32.51,32.75,32.45,32.52,959900.0,29.6164,29.835,29.5617,29.6255,959900.0
2023-06-29 10:30:00,32.53,32.57,32.09,32.18,1145787.0,29.6346,29.671,29.2337,29.3157,1145787.0
2023-06-29 11:00:00,32.18,32.24,32.03,32.09,602756.0,29.3157,29.3704,29.1791,29.2337,602756.0
2023-06-29 11:30:00,32.09,32.16,32.06,32.13,490676.0,29.2337,29.2975,29.2064,29.2702,490676.0
2023-06-29 12:00:00,32.14,32.53,32.13,32.51,843634.0,29.2793,29.6346,29.2702,29.6164,843634.0
2023-06-29 12:30:00,32.52,32.64,32.45,32.61,544815.0,29.6255,29.7348,29.5617,29.7075,544815.0
2023-06-29 13:00:00,32.6,32.65,32.49,32.64,417610.0,29.6983,29.7439,29.5981,29.7348,417610.0
2023-06-29 13:30:00,32.65,32.66,32.48,32.53,491142.0,29.7439,29.753,29.589,29.6346,491142.0
2023-06-29 14:00:00,32.52,32.58,32.45,32.57,502565.0,29.6255,29.6801,29.5617,29.671,502565.0
2023-06-29 14:30:00,32.58,32.59,32.52,32.57,378327.0,29.6801,29.6892,29.6255,29.671,378327.0
2023-06-29 15:00:00,32.57,32.63,32.55,32.58,489535.0,29.671,29.7257,29.6528,29.6801,489535.0
2023-06-29 15:30:00,32.58,32.76,32.56,32.76,1628649.0,29.6801,29.8441,29.6619,29.8441,1628649.0
2023-06-30 09:30:00,33.21,33.5,32.92,33.11,2051035.0,30.2541,30.5182,29.9899,30.163,2051035.0
2023-06-30 10:00:00,33.09,33.27,33.07,33.23,765245.0,30.1447,30.3087,30.1265,30.2723,765245.0
2023-06-30 10:30:00,33.23,33.27,32.85,32.96,920549.0,30.2723,30.3087,29.9261,30.0263,920549.0
2023-06-30 11:00:00,32.95,33.08,32.92,33.0,669191.0,30.0172,30.1356,29.9899,30.0627,669191.0
2023-06-30 11:30:00,33.0,33.03,32.92,32.94,556387.0,30.0627,30.0901,29.9899,30.0081,556387.0
2023-06-30 12:00:00,32.94,33.04,32.9,32.99,705783.0,30.0081,30.0992,29.9716,30.0536,705783.0
2023-06-30 12:30:00,32.99,33.04,32.93,32.99,624156.0,30.0536,30.0992,29.999,30.0536,624156.0
2023-06-30 13:00:00,32.98,33.01,32.92,32.97,348756.0,30.0445,30.0719,29.9899,30.0354,348756.0
2023-06-30 13:30:00,32.97,33.04,32.96,33.0,498550.0,30.0354,30.0992,30.0263,30.0627,498550.0
2023-06-30 14:00:00,33.0,33.04,32.97,33.02,566783.0,30.0627,30.0992,30.0354,30.081,566783.0
2023-06-30 14:30:00,33.02,33.09,33.0,33.08,642377.0,30.081,30.1447,30.0627,30.1356,642377.0
2023-06-30 15:00:00,33.08,33.15,33.04,33.15,1087929.0,30.1356,30.1994,30.0992,30.1994,1087929.0
2023-06-30 15:30:00,33.14,33.18,33.02,33.03,2084414.0,30.1903,30.2267,30.081,30.0901,2084414.0
2023-07-03 09:30:00,33.16,33.78,33.14,33.51,1273736.0,30.2085,30.7733,30.1903,30.5274,1273736.0
2023-07-03 10:00:00,33.52,33.71,33.43,33.58,689459.0,30.5365,30.7096,30.4545,30.5911,689459.0
2023-07-03 10:30:00,33.59,33.64,33.41,33.45,630814.0,30.6002,30.6458,30.4363,30.4727,630814.0
2023-07-03 11:00:00,33.45,33.61,33.43,33.57,624844.0,30.4727,30.6185,30.4545,30.582,624844.0
2023-07-03 11:30:00,33.57,33.72,33.57,33.66,512981.0,30.582,30.7187,30.582,30.664,512981.0
2023-07-03 12:00:00,33.67,33.7,33.55,33.58,485436.0,30.6731,30.7004,30.5638,30.5911,485436.0
2023-07-03 12:30:00,33.59,33.6,33.44,33.55,771880.0,30.6002,30.6093,30.4636,30.5638,771880.0
2023-07-05 09:30:00,33.33,33.38,33.02,33.18,950471.0,30.3634,30.4089,30.081,30.2267,950471.0
2023-07-05 10:00:00,33.18,33.32,33.12,33.23,768636.0,30.2267,30.3543,30.1721,30.2723,768636.0
2023-07-05 10:30:00,33.23,33.47,33.2,33.45,471957.0,30.2723,30.4909,30.2449,30.4727,471957.0
2023-07-05 11:00:00,33.45,33.63,33.43,33.59,457202.0,30.4727,30.6367,30.4545,30.6002,457202.0
2023-07-05 11:30:00,33.6,33.72,33.59,33.66,488470.0,30.6093,30.7187,30.6002,30.664,488470.0
2023-07-05 12:00:00,33.66,33.74,33.61,33.66,497750.0,30.664,30.7369,30.6185,30.664,497750.0
2023-07-05 12:30:00,33.65,33.66,33.52,33.62,499417.0,30.6549,30.664,30.5365,30.6276,499417.0
2023-07-05 13:00:00,33.62,33.7,33.6,33.67,388129.0,30.6276,30.7004,30.6093,30.6731,388129.0
2023-07-05 13:30:00,33.67,33.71,33.63,33.69,275221.0,30.6731,30.7096,30.6367,30.6913,275221.0
2023-07-05 14:00:00,33.69,33.7,33.59,33.66,454292.0,30.6913,30.7004,30.6002,30.664,454292.0
2023-07-05 14:30:00,33.66,33.73,33.64,33.68,483618.0,30.664,30.7278,30.6458,30.6822,483618.0
2023-07-05 15:00:00,33.68,33.74,33.63,33.68,717138.0,30.6822,30.7369,30.6367,30.6822,717138.0
2023-07-05 15:30:00,33.68,33.68,33.51,33.54,1342907.0,30.6822,30.6822,30.5274,30.5547,1342907.0
2023-07-06 09:30:00,33.24,33.24,32.24,32.31,2045210.0,30.2814,30.2814,29.3704,29.4342,2045210.0
2023-07-06 10:00:00,32.3,32.46,32.05,32.25,1284788.0,29.4251,29.5708,29.1973,29.3795,1284788.0
2023-07-06 10:30:00,32.25,32.4,32.18,32.39,571840.0,29.3795,29.5162,29.3157,29.507,571840.0
2023-07-06 11:00:00,32.39,32.45,32.27,32.38,498778.0,29.507,29.5617,29.3977,29.4979,498778.0
2023-07-06 11:30:00,32.38,32.56,32.36,32.55,517396.0,29.4979,29.6619,29.4797,29.6528,517396.0
2023-07-06 12:00:00,32.56,32.56,32.45,32.45,328103.0,29.6619,29.6619,29.5617,29.5617,328103.0
2023-07-06 12:30:00,32.45,32.69,32.45,32.64,530047.0,29.5617,29.7803,29.5617,29.7348,530047.0
2023-07-06 13:00:00,32.64,32.7,32.57,32.69,290623.0,29.7348,29.7894,29.671,29.7803,290623.0
2023-07-06 13:30:00,32.69,32.77,32.66,32.76,280045.0,29.7803,29.8532,29.753,29.8441,280045.0
2023-07-06 14:00:00,32.77,32.81,32.74,32.8,360106.0,29.8532,29.8897,29.8259,29.8805,360106.0
2023-07-06 14:30:00,32.8,32.98,32.79,32.98,416782.0,29.8805,30.0445,29.8714,30.0445,416782.0
2023-07-06 15:00:00,32.97,33.0,32.87,32.88,481401.0,30.0354,30.0627,29.9443,29.9534,481401.0
2023-07-06 15:30:00,32.88,33.0,32.83,32.99,1491799.0,29.9534,30.0627,29.9079,30.0536,1491799.0
2023-07-07 09:30:00,32.86,33.36,32.84,33.2,761111.0,29.9352,30.3907,29.917,30.2449,761111.0
2023-07-07 10:00:00,33.2,33.35,33.11,33.31,537559.0,30.2449,30.3816,30.163,30.3452,537559.0
2023-07-07 10:30:00,33.3,33.42,33.24,33.4,458686.0,30.336,30.4454,30.2814,30.4271,458686.0
2023-07-07 11:00:00,33.4,33.51,33.37,33.5,357982.0,30.4271,30.5274,30.3998,30.5182,357982.0
2023-07-07 11:30:00,33.51,33.57,33.43,33.52,471182.0,30.5274,30.582,30.4545,30.5365,471182.0
2023-07-07 12:00:00,33.51,33.53,33.45,33.52,304592.0,30.5274,30.5456,30.4727,30.5365,304592.0
2023-07-07 12:30:00,33.52,33.69,33.49,33.69,479399.0,30.5365,30.6913,30.5091,30.6913,479399.0
2023-07-07 13:00:00,33.69,33.74,33.66,33.67,387643.0,30.6913,30.7369,30.664,30.6731,387643.0
2023-07-07 13:30:00,33.67,33.7,33.59,33.63,284549.0,30.6731,30.7004,30.6002,30.6367,284549.0
2023-07-07 14:00:00,33.63,33.75,33.63,33.74,411305.0,30.6367,30.746,30.6367,30.7369,411305.0
2023-07-07 14:30:00,33.74,33.8,33.71,33.73,414474.0,30.7369,30.7915,30.7096,30.7278,414474.0
2023-07-07 15:00:00,33.73,33.78,33.68,33.73,481540.0,30.7278,30.7733,30.6822,30.7278,481540.0
2023-07-07 15:30:00,33.73,33.77,33.46,33.54,1304429.0,30.7278,30.7642,30.4818,30.5547,1304429.0
2023-07-10 09:30:00,33.22,33.69,33.15,33.62,1125815.0,30.2632,30.6913,30.1994,30.6276,1125815.0
2023-07-10 10:00:00,33.62,33.75,33.55,33.72,1147359.0,30.6276,30.746,30.5638,30.7187,1147359.0
2023-07-10 10:30:00,33.72,33.77,33.55,33.64,665138.0,30.7187,30.7642,30.5638,30.6458,665138.0
2023-07-10 11:00:00,33.63,33.67,33.48,33.61,308191.0,30.6367,30.6731,30.5,30.6185,308191.0
2023-07-10 11:30:00,33.6,33.65,33.58,33.59,425059.0,30.6093,30.6549,30.5911,30.6002,425059.0
2023-07-10 12:00:00,33.6,33.63,33.54,33.62,330425.0,30.6093,30.6367,30.5547,30.6276,330425.0
2023-07-10 12:30:00,33.62,33.63,33.57,33.59,288009.0,30.6276,30.6367,30.582,30.6002,288009.0
2023-07-10 13:00:00,33.58,33.63,33.55,33.61,410532.0,30.5911,30.6367,30.5638,30.6185,410532.0
2023-07-10 13:30:00,33.61,33.69,33.58,33.68,295627.0,30.6185,30.6913,30.5911,30.6822,295627.0
2023-07-10 14:00:00,33.68,33.79,33.65,33.79,716247.0,30.6822,30.7824,30.6549,30.7824,716247.0
2023-07-10 14:30:00,33.79,33.83,33.76,33.8,783184.0,30.7824,30.8189,30.7551,30.7915,783184.0
2023-07-10 15:00:00,33.8,33.83,33.73,33.77,754302.0,30.7915,30.8189,30.7278,30.7642,754302.0
2023-07-10 15:30:00,33.76,33.8,33.64,33.73,2236472.0,30.7551,30.7915,30.6458,30.7278,2236472.0
2023-07-11 09:30:00,34.51,34.75,34.06,34.32,1676135.0,31.4383,31.657,31.0284,31.2653,1676135.0
2023-07-11 10:00:00,34.32,34.93,34.17,34.91,1167444.0,31.2653,31.821,31.1286,31.8027,1167444.0
2023-07-11 10:30:00,34.91,35.07,34.74,34.84,911608.0,31.8027,31.9485,31.6479,31.739,911608.0
2023-07-11 11:00:00,34.84,34.95,34.8,34.84,524159.0,31.739,31.8392,31.7025,31.739,524159.0
2023-07-11 11:30:00,34.84,35.03,34.82,34.88,624203.0,31.739,31.9121,31.7208,31.7754,624203.0
2023-07-11 12:00:00,34.88,35.18,34.84,35.13,778051.0,31.7754,32.0487,31.739,32.0032,778051.0
2023-07-11 12:30:00,35.13,35.13,34.95,35.03,558534.0,32.0032,32.0032,31.8392,31.9121,558534.0
2023-07-11 13:00:00,35.02,35.06,34.92,35.0,371073.0,31.903,31.9394,31.8119,31.8847,371073.0
2023-07-11 13:30:00,35.0,35.0,34.84,34.85,538975.0,31.8847,31.8847,31.739,31.7481,538975.0
2023-07-11 14:00:00,34.85,34.93,34.82,34.93,639219.0,31.7481,31.821,31.7208,31.821,639219.0
2023-07-11 14:30:00,34.93,34.96,34.86,34.93,688478.0,31.821,31.8483,31.7572,31.821,688478.0
2023-07-11 15:00:00,34.93,35.0,34.89,34.97,753559.0,31.821,31.8847,31.7845,31.8574,753559.0
2023-07-11 15:30:00,34.97,35.07,34.91,34.92,2498519.0,31.8574,31.9485,31.8027,31.8119,2498519.0
2023-07-12 09:30:00,35.65,36.22,35.58,35.83,1884051.0,32.4769,32.9961,32.4131,32.6409,1884051.0
2023-07-12 10:00:00,35.84,35.86,35.27,35.44,967970.0,32.65,32.6682,32.1307,32.2856,967970.0
2023-07-12 10:30:00,35.43,35.62,35.41,35.6,549099.0,32.2765,32.4495,32.2582,32.4313,549099.0
2023-07-12 11:00:00,35.59,35.7,35.47,35.5,405448.0,32.4222,32.5224,32.3129,32.3402,405448.0
2023-07-12 11:30:00,35.5,35.6,35.39,35.48,434446.0,32.3402,32.4313,32.24,32.322,434446.0
2023-07-12 12:00:00,35.48,35.52,35.33,35.49,512626.0,32.322,32.3584,32.1854,32.3311,512626.0
2023-07-12 12:30:00,35.5,35.52,35.39,35.43,245816.0,32.3402,32.3584,32.24,32.2765,245816.0
2023-07-12 13:00:00,35.44,35.44,35.34,35.37,255883.0,32.2856,32.2856,32.1945,32.2218,255883.0
2023-07-12 13:30:00,35.36,35.38,35.28,35.38,388687.0,32.2127,32.2309,32.1398,32.2309,388687.0
2023-07-12 14:00:00,35.37,35.39,35.29,35.33,420160.0,32.2218,32.24,32.1489,32.1854,420160.0
2023-07-12 14:30:00,35.33,35.35,35.26,35.29,335742.0,32.1854,32.2036,32.1216,32.1489,335742.0
2023-07-12 15:00:00,35.29,35.3,35.07,35.12,454488.0,32.1489,32.158,31.9485,31.9941,454488.0
2023-07-12 15:30:00,35.12,35.24,35.08,35.12,1639063.0,31.9941,32.1034,31.9576,31.9941,1639063.0
2023-07-13 09:30:00,35.33,35.65,35.25,35.63,1103777.0,32.1854,32.4769,32.1125,32.4587,1103777.0
2023-07-13 10:00:00,35.64,35.81,35.51,35.78,695958.0,32.4678,32.6226,32.3493,32.5953,695958.0
2023-07-13 10:30:00,35.79,35.9,35.58,35.68,620625.0,32.6044,32.7046,32.4131,32.5042,620625.0
2023-07-13 11:00:00,35.69,35.72,35.58,35.61,346135.0,32.5133,32.5406,32.4131,32.4404,346135.0
2023-07-13 11:30:00,35.61,35.62,35.53,35.55,357764.0,32.4404,32.4495,32.3676,32.3858,357764.0
2023-07-13 12:00:00,35.56,35.58,35.51,35.55,205720.0,32.3949,32.4131,32.3493,32.3858,205720.0
2023-07-13 12:30:00,35.54,35.56,35.47,35.5,262911.0,32.3767,32.3949,32.3129,32.3402,262911.0
2023-07-13 13:00:00,35.5,35.53,35.43,35.47,427248.0,32.3402,32.3676,32.2765,32.3129,427248.0
2023-07-13 13:30:00,35.47,35.52,35.41,35.45,265342.0,32.3129,32.3584,32.2582,32.2947,265342.0
2023-07-13 14:00:00,35.45,35.58,35.43,35.57,425601.0,32.2947,32.4131,32.2765,32.404,425601.0
2023-07-13 14:30:00,35.57,35.7,35.52,35.68,634042.0,32.404,32.5224,32.3584,32.5042,634042.0
2023-07-13 15:00:00,35.68,35.78,35.64,35.68,705654.0,32.5042,32.5953,32.4678,32.5042,705654.0
2023-07-13 15:30:00,35.68,35.86,35.68,35.8,1901442.0,32.5042,32.6682,32.5042,32.6135,1901442.0
2023-07-14 09:30:00,36.09,36.21,35.66,35.71,1462231.0,32.8777,32.987,32.486,32.5315,1462231.0
2023-07-14 10:00:00,35.71,35.72,35.44,35.44,879613.0,32.5315,32.5406,32.2856,32.2856,879613.0
2023-07-14 10:30:00,35.45,35.46,35.25,35.3,725382.0,32.2947,32.3038,32.1125,32.158,725382.0
2023-07-14 11:00:00,35.3,35.38,35.25,35.29,627762.0,32.158,32.2309,32.1125,32.1489,627762.0
2023-07-14 11:30:00,35.29,35.41,35.24,35.39,771096.0,32.1489,32.2582,32.1034,32.24,771096.0
2023-07-14 12:00:00,35.4,35.47,35.28,35.28,455634.0,32.2491,32.3129,32.1398,32.1398,455634.0
2023-07-14 12:30:00,35.28,35.38,35.24,35.28,559216.0,32.1398,32.2309,32.1034,32.1398,559216.0
2023-07-14 13:00:00,35.29,35.4,35.25,35.36,357211.0,32.1489,32.2491,32.1125,32.2127,357211.0
2023-07-14 13:30:00,35.36,35.47,35.35,35.45,380839.0,32.2127,32.3129,32.2036,32.2947,380839.0
2023-07-14 14:00:00,35.45,35.55,35.43,35.49,575299.0,32.2947,32.3858,32.2765,32.3311,575299.0
2023-07-14 14:30:00,35.49,35.51,35.35,35.45,596735.0,32.3311,32.3493,32.2036,32.2947,596735.0
2023-07-14 15:00:00,35.45,35.56,35.37,35.48,817469.0,32.2947,32.3949,32.2218,32.322,817469.0
2023-07-14 15:30:00,35.48,35.49,35.28,35.34,1543764.0,32.322,32.3311,32.1398,32.1945,1543764.0
2023-07-17 09:30:00,35.24,35.39,35.0,35.36,1473251.0,32.1034,32.24,31.8847,32.2127,1473251.0
2023-07-17 10:00:00,35.36,35.4,35.2,35.21,855714.0,32.2127,32.2491,32.0669,32.076,855714.0
2023-07-17 10:30:00,35.22,35.42,35.18,35.41,672079.0,32.0851,32.2673,32.0487,32.2582,672079.0
2023-07-17 11:00:00,35.41,35.45,35.21,35.22,409621.0,32.2582,32.2947,32.076,32.0851,409621.0
2023-07-17 11:30:00,35.21,35.41,35.2,35.33,638123.0,32.076,32.2582,32.0669,32.1854,638123.0
2023-07-17 12:00:00,35.32,35.36,35.23,35.31,1067561.0,32.1762,32.2127,32.0943,32.1671,1067561.0
2023-07-17 12:30:00,35.3,35.44,35.3,35.34,829448.0,32.158,32.2856,32.158,32.1945,829448.0
2023-07-17 13:00:00,35.34,35.42,35.33,35.35,569381.0,32.1945,32.2673,32.1854,32.2036,569381.0
2023-07-17 13:30:00,35.36,35.45,35.34,35.36,425491.0,32.2127,32.2947,32.1945,32.2127,425491.0
2023-07-17 14:00:00,35.37,35.41,35.33,35.39,592869.0,32.2218,32.2582,32.1854,32.24,592869.0
2023-07-17 14:30:00,35.39,35.4,35.27,35.36,590325.0,32.24,32.2491,32.1307,32.2127,590325.0
2023-07-17 15:00:00,35.36,35.4,35.26,35.27,787356.0,32.2127,32.2491,32.1216,32.1307,787356.0
2023-07-17 15:30:00,35.27,35.37,35.23,35.26,1500361.0,32.1307,32.2218,32.0943,32.1216,1500361.0
2023-07-18 09:30:00,35.39,36.23,35.33,36.19,1330286.0,32.24,33.0053,32.1854,32.9688,1330286.0
2023-07-18 10:00:00,36.2,36.38,36.14,36.34,1046428.0,32.9779,33.1419,32.9233,33.1055,1046428.0
2023-07-18 10:30:00,36.35,36.36,36.07,36.11,597230.0,33.1146,33.1237,32.8595,32.8959,597230.0
2023-07-18 11:00:00,36.12,36.45,36.12,36.45,634085.0,32.905,33.2057,32.905,33.2057,634085.0
2023-07-18 11:30:00,36.45,36.45,36.03,36.1,769777.0,33.2057,33.2057,32.8231,32.8868,769777.0
2023-07-18 12:00:00,36.09,36.19,36.08,36.16,444119.0,32.8777,32.9688,32.8686,32.9415,444119.0
2023-07-18 12:30:00,36.15,36.28,36.1,36.26,573200.0,32.9324,33.0508,32.8868,33.0326,573200.0
2023-07-18 13:00:00,36.27,36.37,36.24,36.25,552013.0,33.0417,33.1328,33.0144,33.0235,552013.0
2023-07-18 13:30:00,36.25,36.38,36.2,36.29,828082.0,33.0235,33.1419,32.9779,33.0599,828082.0
2023-07-18 14:00:00,36.29,36.35,36.24,36.3,589796.0,33.0599,33.1146,33.0144,33.069,589796.0
2023-07-18 14:30:00,36.3,36.46,36.26,36.38,1029795.0,33.069,33.2148,33.0326,33.1419,1029795.0
2023-07-18 15:00:00,36.38,36.53,36.36,36.45,861064.0,33.1419,33.2785,33.1237,33.2057,861064.0
2023-07-18 15:30:00,36.45,36.56,36.4,36.55,2306481.0,33.2057,33.3059,33.1601,33.2968,2306481.0
2023-07-19 09:30:00,36.38,36.83,35.63,36.82,2883545.0,33.1419,33.5518,32.4587,33.5427,2883545.0
2023-07-19 10:00:00,36.81,37.28,36.67,37.22,1768772.0,33.5336,33.9618,33.4061,33.9071,1768772.0
2023-07-19 10:30:00,37.23,38.33,37.18,38.18,3018907.0,33.9162,34.9183,33.8707,34.7817,3018907.0
2023-07-19 11:00:00,38.17,38.4,37.84,38.02,2544725.0,34.7726,34.9821,34.4719,34.6359,2544725.0
2023-07-19 11:30:00,38.03,38.74,38.01,38.7,1690578.0,34.645,35.2918,34.6268,35.2554,1690578.0
2023-07-19 12:00:00,38.69,38.84,38.5,38.55,1551641.0,35.2463,35.3829,35.0732,35.1188,1551641.0
2023-07-19 12:30:00,38.55,38.63,38.33,38.63,946716.0,35.1188,35.1916,34.9183,35.1916,946716.0
2023-07-19 13:00:00,38.63,38.87,38.57,38.84,1354635.0,35.1916,35.4103,35.137,35.3829,1354635.0
2023-07-19 13:30:00,38.83,38.85,38.58,38.75,1382143.0,35.3738,35.3921,35.1461,35.301,1382143.0
2023-07-19 14:00:00,38.75,38.83,38.59,38.76,1297289.0,35.301,35.3738,35.1552,35.3101,1297289.0
2023-07-19 14:30:00,38.76,38.92,38.63,38.9,1138474.0,35.3101,35.4558,35.1916,35.4376,1138474.0
2023-07-19 15:00:00,38.9,39.26,38.81,39.25,1664063.0,35.4376,35.7656,35.3556,35.7564,1664063.0
2023-07-19 15:30:00,39.24,39.27,38.88,38.88,4587109.0,35.7473,35.7747,35.4194,35.4194,4587109.0
2023-07-20 09:30:00,38.56,39.07,38.28,38.85,2510648.0,35.1279,35.5925,34.8728,35.3921,2510648.0
2023-07-20 10:00:00,38.85,39.0,38.54,38.59,1088485.0,35.3921,35.5287,35.1096,35.1552,1088485.0
2023-07-20 10:30:00,38.6,38.74,38.53,38.63,940244.0,35.1643,35.2918,35.1005,35.1916,940244.0
2023-07-20 11:00:00,38.63,38.69,38.3,38.48,1083070.0,35.1916,35.2463,34.891,35.055,1083070.0
2023-07-20 11:30:00,38.48,38.74,38.39,38.73,815006.0,35.055,35.2918,34.973,35.2827,815006.0
2023-07-20 12:00:00,38.74,38.85,38.68,38.82,813482.0,35.2918,35.3921,35.2372,35.3647,813482.0
2023-07-20 12:30:00,38.82,38.85,38.69,38.81,593604.0,35.3647,35.3921,35.2463,35.3556,593604.0
2023-07-20 13:00:00,38.82,38.82,38.71,38.82,506097.0,35.3647,35.3647,35.2645,35.3647,506097.0
2023-07-20 13:30:00,38.81,38.88,38.78,38.84,531828.0,35.3556,35.4194,35.3283,35.3829,531828.0
2023-07-20 14:00:00,38.84,38.99,38.83,38.88,695359.0,35.3829,35.5196,35.3738,35.4194,695359.0
2023-07-20 14:30:00,38.88,39.08,38.87,39.04,842151.0,35.4194,35.6016,35.4103,35.5651,842151.0
2023-07-20 15:00:00,39.04,39.09,38.87,38.92,818352.0,35.5651,35.6107,35.4103,35.4558,818352.0
2023-07-20 15:30:00,38.93,39.16,38.92,39.14,3531650.0,35.4649,35.6745,35.4558,35.6562,3531650.0
2023-07-21 09:30:00,39.2,39.23,38.37,38.51,1420384.0,35.7109,35.7382,34.9548,35.0823,1420384.0
2023-07-21 10:00:00,38.51,38.87,38.37,38.64,1902576.0,35.0823,35.4103,34.9548,35.2007,1902576.0
2023-07-21 10:30:00,38.63,38.75,38.49,38.55,1303182.0,35.1916,35.301,35.0641,35.1188,1303182.0
2023-07-21 11:00:00,38.55,38.65,38.45,38.52,868043.0,35.1188,35.2099,35.0277,35.0914,868043.0
2023-07-21 11:30:00,38.52,38.75,38.49,38.74,615084.0,35.0914,35.301,35.0641,35.2918,615084.0
2023-07-21 12:00:00,38.73,38.74,38.55,38.67,551509.0,35.2827,35.2918,35.1188,35.2281,551509.0
2023-07-21 12:30:00,38.66,38.79,38.58,38.62,768702.0,35.219,35.3374,35.1461,35.1825,768702.0
2023-07-21 13:00:00,38.62,38.7,38.61,38.63,366833.0,35.1825,35.2554,35.1734,35.1916,366833.0
2023-07-21 13:30:00,38.63,38.69,38.6,38.68,393622.0,35.1916,35.2463,35.1643,35.2372,393622.0
2023-07-21 14:00:00,38.68,38.74,38.61,38.66,513340.0,35.2372,35.2918,35.1734,35.219,513340.0
2023-07-21 14:30:00,38.66,38.71,38.62,38.62,401913.0,35.219,35.2645,35.1825,35.1825,401913.0
2023-07-21 15:00:00,38.63,38.65,38.48,38.5,588474.0,35.1916,35.2099,35.055,35.0732,588474.0
2023-07-21 15:30:00,38.5,38.6,38.4,38.41,2310745.0,35.0732,35.1643,34.9821,34.9912,2310745.0
2023-07-24 09:30:00,38.56,38.82,38.46,38.63,922602.0,35.1279,35.3647,35.0368,35.1916,922602.0
2023-07-24 10:00:00,38.63,38.95,38.61,38.89,735557.0,35.1916,35.4832,35.1734,35.4285,735557.0
2023-07-24 10:30:00,38.89,38.96,38.72,38.77,882617.0,35.4285,35.4923,35.2736,35.3192,882617.0
2023-07-24 11:00:00,38.78,39.05,38.77,39.05,572683.0,35.3283,35.5742,35.3192,35.5742,572683.0
2023-07-24 11:30:00,39.04,39.1,38.91,39.09,326484.0,35.5651,35.6198,35.4467,35.6107,326484.0
2023-07-24 12:00:00,39.09,39.33,39.07,39.28,948975.0,35.6107,35.8293,35.5925,35.7838,948975.0
2023-07-24 12:30:00,39.29,39.43,39.25,39.41,441222.0,35.7929,35.9204,35.7564,35.9022,441222.0
2023-07-24 13:00:00,39.41,39.42,39.27,39.32,400742.0,35.9022,35.9113,35.7747,35.8202,400742.0
2023-07-24 13:30:00,39.31,39.41,39.29,39.34,360821.0,35.8111,35.9022,35.7929,35.8384,360821.0
2023-07-24 14:00:00,39.35,39.42,39.24,39.29,457715.0,35.8475,35.9113,35.7473,35.7929,457715.0
2023-07-24 14:30:00,39.28,39.32,39.16,39.17,508254.0,35.7838,35.8202,35.6745,35.6836,508254.0
2023-07-24 15:00:00,39.16,39.17,39.0,39.01,474146.0,35.6745,35.6836,35.5287,35.5378,474146.0
2023-07-24 15:30:00,39.01,39.33,39.0,39.25,2064368.0,35.5378,35.8293,35.5287,35.7564,2064368.0
2023-07-25 09:30:00,39.19,39.32,38.6,38.61,901975.0,35.7018,35.8202,35.1643,35.1734,901975.0
2023-07-25 10:00:00,38.61,38.85,38.59,38.82,495603.0,35.1734,35.3921,35.1552,35.3647,495603.0
2023-07-25 10:30:00,38.82,38.86,38.66,38.73,696332.0,35.3647,35.4012,35.219,35.2827,696332.0
2023-07-25 11:00:00,38.73,38.75,38.53,38.74,641751.0,35.2827,35.301,35.1005,35.2918,641751.0
2023-07-25 11:30:00,38.74,38.83,38.65,38.71,323703.0,35.2918,35.3738,35.2099,35.2645,323703.0
2023-07-25 12:00:00,38.71,38.74,38.57,38.61,323897.0,35.2645,35.2918,35.137,35.1734,323897.0
2023-07-25 12:30:00,38.61,38.72,38.6,38.64,247297.0,35.1734,35.2736,35.1643,35.2007,247297.0
2023-07-25 13:00:00,38.64,38.65,38.51,38.54,312893.0,35.2007,35.2099,35.0823,35.1096,312893.0
2023-07-25 13:30:00,38.54,38.55,38.48,38.5,582997.0,35.1096,35.1188,35.055,35.0732,582997.0
2023-07-25 14:00:00,38.5,38.51,38.34,38.39,425707.0,35.0732,35.0823,34.9274,34.973,425707.0
2023-07-25 14:30:00,38.4,38.59,37.84,38.05,1968046.0,34.9821,35.1552,34.4719,34.6633,1968046.0
2023-07-25 15:00:00,38.06,38.11,37.9,37.97,1511891.0,34.6724,34.7179,34.5266,34.5904,1511891.0
2023-07-25 15:30:00,37.97,37.97,37.78,37.86,2728832.0,34.5904,34.5904,34.4173,34.4902,2728832.0
2023-07-26 09:30:00,38.44,38.86,38.39,38.71,951443.0,35.0185,35.4012,34.973,35.2645,951443.0
2023-07-26 10:00:00,38.71,38.71,38.43,38.62,482305.0,35.2645,35.2645,35.0094,35.1825,482305.0
2023-07-26 10:30:00,38.62,38.98,38.6,38.95,506825.0,35.1825,35.5105,35.1643,35.4832,506825.0
2023-07-26 11:00:00,38.96,39.06,38.82,38.82,521885.0,35.4923,35.5834,35.3647,35.3647,521885.0
2023-07-26 11:30:00,38.83,38.99,38.81,38.92,519203.0,35.3738,35.5196,35.3556,35.4558,519203.0
2023-07-26 12:00:00,38.92,38.98,38.82,38.95,451604.0,35.4558,35.5105,35.3647,35.4832,451604.0
2023-07-26 12:30:00,38.95,38.97,38.72,38.79,386642.0,35.4832,35.5014,35.2736,35.3374,386642.0
2023-07-26 13:00:00,38.78,38.88,38.73,38.73,475690.0,35.3283,35.4194,35.2827,35.2827,475690.0
2023-07-26 13:30:00,38.74,38.75,38.52,38.54,466353.0,35.2918,35.301,35.0914,35.1096,466353.0
2023-07-26 14:00:00,38.53,38.68,38.29,38.58,1652288.0,35.1005,35.2372,34.8819,35.1461,1652288.0
2023-07-26 14:30:00,38.59,39.04,38.58,38.97,821584.0,35.1552,35.5651,35.1461,35.5014,821584.0
2023-07-26 15:00:00,38.97,39.01,38.69,38.78,941235.0,35.5014,35.5378,35.2463,35.3283,941235.0
2023-07-26 15:30:00,38.77,38.93,38.71,38.9,2031856.0,35.3192,35.4649,35.2645,35.4376,2031856.0
2023-07-27 09:30:00,39.09,39.4,38.97,39.09,1130194.0,35.6107,35.8931,35.5014,35.6107,1130194.0
2023-07-27 10:00:00,39.09,39.25,38.91,39.22,632914.0,35.6107,35.7564,35.4467,35.7291,632914.0
2023-07-27 10:30:00,39.22,39.42,39.01,39.09,773724.0,35.7291,35.9113,35.5378,35.6107,773724.0
2023-07-27 11:00:00,39.09,39.15,38.95,39.11,431272.0,35.6107,35.6653,35.4832,35.6289,431272.0
2023-07-27 11:30:00,39.12,39.12,38.93,38.96,391608.0,35.638,35.638,35.4649,35.4923,391608.0
2023-07-27 12:00:00,38.96,39.08,38.85,39.07,702227.0,35.4923,35.6016,35.3921,35.5925,702227.0
2023-07-27 12:30:00,39.07,39.19,39.06,39.19,462109.0,35.5925,35.7018,35.5834,35.7018,462109.0
2023-07-27 13:00:00,39.18,39.24,39.11,39.2,1677282.0,35.6927,35.7473,35.6289,35.7109,1677282.0
2023-07-27 13:30:00,39.19,39.21,38.97,39.09,885923.0,35.7018,35.72,35.5014,35.6107,885923.0
2023-07-27 14:00:00,39.09,39.13,38.95,39.04,728908.0,35.6107,35.6471,35.4832,35.5651,728908.0
2023-07-27 14:30:00,39.04,39.11,38.93,38.96,835640.0,35.5651,35.6289,35.4649,35.4923,835640.0
2023-07-27 15:00:00,38.95,38.99,38.82,38.87,1079046.0,35.4832,35.5196,35.3647,35.4103,1079046.0
2023-07-27 15:30:00,38.87,38.93,38.74,38.81,1741536.0,35.4103,35.4649,35.2918,35.3556,1741536.0
2023-07-28 09:30:00,39.19,39.27,38.75,39.25,710902.0,35.7018,35.7747,35.301,35.7564,710902.0
2023-07-28 10:00:00,39.25,39.41,39.18,39.32,681964.0,35.7564,35.9022,35.6927,35.8202,681964.0
2023-07-28 10:30:00,39.33,39.38,39.23,39.36,546697.0,35.8293,35.8749,35.7382,35.8567,546697.0
2023-07-28 11:00:00,39.36,39.49,39.31,39.48,548736.0,35.8567,35.9751,35.8111,35.966,548736.0
2023-07-28 11:30:00,39.47,39.5,39.33,39.38,407900.0,35.9569,35.9842,35.8293,35.8749,407900.0
2023-07-28 12:00:00,39.38,39.4,39.27,39.37,531740.0,35.8749,35.8931,35.7747,35.8658,531740.0
2023-07-28 12:30:00,39.37,39.45,39.31,39.4,503866.0,35.8658,35.9386,35.8111,35.8931,503866.0
2023-07-28 13:00:00,39.39,39.48,39.33,39.42,513045.0,35.884,35.966,35.8293,35.9113,513045.0
2023-07-28 13:30:00,39.42,39.45,39.22,39.35,490297.0,35.9113,35.9386,35.7291,35.8475,490297.0
2023-07-28 14:00:00,39.35,39.43,39.3,39.41,386936.0,35.8475,35.9204,35.802,35.9022,386936.0
2023-07-28 14:30:00,39.41,39.46,39.34,39.42,499424.0,35.9022,35.9478,35.8384,35.9113,499424.0
2023-07-28 15:00:00,39.43,39.47,39.38,39.42,564492.0,35.9204,35.9569,35.8749,35.9113,564492.0
2023-07-28 15:30:00,39.42,39.55,39.4,39.54,1678220.0,35.9113,36.0297,35.8931,36.0206,1678220.0
2023-07-31 09:30:00,39.75,39.87,39.5,39.87,486944.0,36.2119,36.3213,35.9842,36.3213,486944.0
2023-07-31 10:00:00,39.87,39.89,39.74,39.78,298057.0,36.3213,36.3395,36.2028,36.2393,298057.0
2023-07-31 10:30:00,39.79,39.79,39.49,39.55,365121.0,36.2484,36.2484,35.9751,36.0297,365121.0
2023-07-31 11:00:00,39.55,39.57,39.42,39.44,386421.0,36.0297,36.048,35.9113,35.9295,386421.0
2023-07-31 11:30:00,39.45,39.52,39.38,39.41,272423.0,35.9386,36.0024,35.8749,35.9022,272423.0
2023-07-31 12:00:00,39.41,39.54,39.38,39.48,436087.0,35.9022,36.0206,35.8749,35.966,436087.0
2023-07-31 12:30:00,39.49,39.52,39.45,39.51,326453.0,35.9751,36.0024,35.9386,35.9933,326453.0
2023-07-31 13:00:00,39.52,39.52,39.37,39.41,361228.0,36.0024,36.0024,35.8658,35.9022,361228.0
2023-07-31 13:30:00,39.41,39.47,39.4,39.42,216110.0,35.9022,35.9569,35.8931,35.9113,216110.0
2023-07-31 14:00:00,39.41,39.42,39.33,39.41,243589.0,35.9022,35.9113,35.8293,35.9022,243589.0
2023-07-31 14:30:00,39.41,39.44,39.38,39.43,273150.0,35.9022,35.9295,35.8749,35.9204,273150.0
2023-07-31 15:00:00,39.43,39.45,39.37,39.41,386162.0,35.9204,35.9386,35.8658,35.9022,386162.0
2023-07-31 15:30:00,39.41,39.69,39.3,39.69,1948619.0,35.9022,36.1573,35.802,36.1573,1948619.0
2023-08-01 09:30:00,39.44,39.52,39.1,39.31,519572.0,35.9295,36.0024,35.6198,35.8111,519572.0
2023-08-01 10:00:00,39.31,39.36,38.73,38.75,1003882.0,35.8111,35.8567,35.2827,35.301,1003882.0
2023-08-01 10:30:00,38.75,38.84,38.67,38.8,581479.0,35.301,35.3829,35.2281,35.3465,581479.0
2023-08-01 11:00:00,38.8,38.96,38.59,38.61,606333.0,35.3465,35.4923,35.1552,35.1734,606333.0
2023-08-01 11:30:00,38.62,38.7,38.47,38.66,649723.0,35.1825,35.2554,35.0459,35.219,649723.0
2023-08-01 12:00:00,38.66,38.66,38.54,38.61,527805.0,35.219,35.219,35.1096,35.1734,527805.0
2023-08-01 12:30:00,38.6,38.7,38.59,38.65,342157.0,35.1643,35.2554,35.1552,35.2099,342157.0
2023-08-01 13:00:00,38.66,38.74,38.6,38.67,323371.0,35.219,35.2918,35.1643,35.2281,323371.0
2023-08-01 13:30:00,38.67,38.68,38.57,38.63,492255.0,35.2281,35.2372,35.137,35.1916,492255.0
2023-08-01 14:00:00,38.63,38.71,38.56,38.6,424411.0,35.1916,35.2645,35.1279,35.1643,424411.0
2023-08-01 14:30:00,38.6,38.6,38.53,38.6,559805.0,35.1643,35.1643,35.1005,35.1643,559805.0
2023-08-01 15:00:00,38.59,38.7,38.57,38.67,705619.0,35.1552,35.2554,35.137,35.2281,705619.0
2023-08-01 15:30:00,38.66,38.81,38.6,38.71,1720902.0,35.219,35.3556,35.1643,35.2645,1720902.0
2023-08-02 09:30:00,38.01,38.24,37.78,37.94,960076.0,34.6268,34.8363,34.4173,34.563,960076.0
2023-08-02 10:00:00,37.94,37.97,37.84,37.92,982575.0,34.563,34.5904,34.4719,34.5448,982575.0
2023-08-02 10:30:00,37.91,38.05,37.64,37.69,755910.0,34.5357,34.6633,34.2898,34.3353,755910.0
2023-08-02 11:00:00,37.69,37.96,37.67,37.95,444076.0,34.3353,34.5813,34.3171,34.5722,444076.0
2023-08-02 11:30:00,37.95,38.1,37.93,38.05,327363.0,34.5722,34.7088,34.5539,34.6633,327363.0
2023-08-02 12:00:00,38.05,38.2,38.0,38.16,378371.0,34.6633,34.7999,34.6177,34.7635,378371.0
2023-08-02 12:30:00,38.15,38.29,38.14,38.15,262810.0,34.7544,34.8819,34.7452,34.7544,262810.0
2023-08-02 13:00:00,38.16,38.24,38.14,38.2,249244.0,34.7635,34.8363,34.7452,34.7999,249244.0
2023-08-02 13:30:00,38.2,38.3,38.18,38.27,260666.0,34.7999,34.891,34.7817,34.8637,260666.0
2023-08-02 14:00:00,38.26,38.31,38.19,38.2,391974.0,34.8546,34.9001,34.7908,34.7999,391974.0
2023-08-02 14:30:00,38.21,38.3,38.18,38.3,334850.0,34.809,34.891,34.7817,34.891,334850.0
2023-08-02 15:00:00,38.3,38.4,38.26,38.27,575483.0,34.891,34.9821,34.8546,34.8637,575483.0
2023-08-02 15:30:00,38.27,38.51,38.25,38.43,1289756.0,34.8637,35.0823,34.8455,35.0094,1289756.0
2023-08-03 09:30:00,38.33,38.75,38.04,38.21,839706.0,34.9183,35.301,34.6541,34.809,839706.0
2023-08-03 10:00:00,38.18,38.44,38.13,38.39,471945.0,34.7817,35.0185,34.7361,34.973,471945.0
2023-08-03 10:30:00,38.36,38.81,38.35,38.77,902668.0,34.9457,35.3556,34.9366,35.3192,902668.0
2023-08-03 11:00:00,38.77,39.12,38.75,38.92,788216.0,35.3192,35.638,35.301,35.4558,788216.0
2023-08-03 11:30:00,38.92,39.26,38.9,39.16,751212.0,35.4558,35.7656,35.4376,35.6745,751212.0
2023-08-03 12:00:00,39.16,39.47,39.12,39.4,624158.0,35.6745,35.9569,35.638,35.8931,624158.0
2023-08-03 12:30:00,39.4,39.45,39.36,39.42,323070.0,35.8931,35.9386,35.8567,35.9113,323070.0
2023-08-03 13:00:00,39.42,39.61,39.3,39.56,466999.0,35.9113,36.0844,35.802,36.0389,466999.0
2023-08-03 13:30:00,39.55,39.57,39.39,39.43,349489.0,36.0297,36.048,35.884,35.9204,349489.0
2023-08-03 14:00:00,39.43,39.48,39.39,39.4,293598.0,35.9204,35.966,35.884,35.8931,293598.0
2023-08-03 14:30:00,39.41,39.42,39.26,39.41,478731.0,35.9022,35.9113,35.7656,35.9022,478731.0
2023-08-03 15:00:00,39.41,39.48,39.36,39.38,613845.0,35.9022,35.966,35.8567,35.8749,613845.0
2023-08-03 15:30:00,39.38,39.56,39.34,39.43,2058296.0,35.8749,36.0389,35.8384,35.9204,2058296.0
2023-08-04 09:30:00,39.34,39.88,39.24,39.87,934242.0,35.8384,36.3304,35.7473,36.3213,934242.0
2023-08-04 10:00:00,39.87,40.24,39.75,40.23,1007885.0,36.3213,36.6583,36.2119,36.6492,1007885.0
2023-08-04 10:30:00,40.22,40.37,40.19,40.37,932256.0,36.6401,36.7768,36.6128,36.7768,932256.0
2023-08-04 11:00:00,40.38,40.4,40.28,40.32,657975.0,36.7859,36.8041,36.6948,36.7312,657975.0
2023-08-04 11:30:00,40.32,40.45,40.31,40.41,572119.0,36.7312,36.8496,36.7221,36.8132,572119.0
2023-08-04 12:00:00,40.41,40.45,40.18,40.2,931777.0,36.8132,36.8496,36.6037,36.6219,931777.0
2023-08-04 12:30:00,40.2,40.44,40.05,40.38,556616.0,36.6219,36.8405,36.4852,36.7859,556616.0
2023-08-04 13:00:00,40.38,40.4,40.17,40.21,481649.0,36.7859,36.8041,36.5946,36.631,481649.0
2023-08-04 13:30:00,40.21,40.28,40.1,40.11,374569.0,36.631,36.6948,36.5308,36.5399,374569.0
2023-08-04 14:00:00,40.11,40.11,39.85,39.93,638650.0,36.5399,36.5399,36.303,36.3759,638650.0
2023-08-04 14:30:00,39.92,39.98,39.81,39.84,484589.0,36.3668,36.4215,36.2666,36.2939,484589.0
2023-08-04 15:00:00,39.84,39.89,39.78,39.82,531365.0,36.2939,36.3395,36.2393,36.2757,531365.0
2023-08-04 15:30:00,39.83,39.94,39.8,39.86,2067642.0,36.2848,36.385,36.2575,36.3122,2067642.0
2023-08-07 09:30:00,39.93,40.24,39.86,40.07,496078.0,36.3759,36.6583,36.3122,36.5035,496078.0
2023-08-07 10:00:00,40.07,40.25,39.94,40.09,505386.0,36.5035,36.6674,36.385,36.5217,505386.0
2023-08-07 10:30:00,40.1,40.21,40.06,40.19,432109.0,36.5308,36.631,36.4944,36.6128,432109.0
2023-08-07 11:00:00,40.2,40.25,40.02,40.04,305402.0,36.6219,36.6674,36.4579,36.4761,305402.0
2023-08-07 11:30:00,40.03,40.14,39.99,40.02,270568.0,36.467,36.5672,36.4306,36.4579,270568.0
2023-08-07 12:00:00,40.02,40.08,40.0,40.08,270500.0,36.4579,36.5126,36.4397,36.5126,270500.0
2023-08-07 12:30:00,40.08,40.1,40.01,40.02,253026.0,36.5126,36.5308,36.4488,36.4579,253026.0
2023-08-07 13:00:00,40.02,40.06,39.99,40.02,235507.0,36.4579,36.4944,36.4306,36.4579,235507.0
2023-08-07 13:30:00,40.02,40.12,40.02,40.04,328842.0,36.4579,36.549,36.4579,36.4761,328842.0
2023-08-07 14:00:00,40.03,40.08,39.96,40.01,288025.0,36.467,36.5126,36.4033,36.4488,288025.0
2023-08-07 14:30:00,40.01,40.05,39.98,40.01,310190.0,36.4488,36.4852,36.4215,36.4488,310190.0
2023-08-07 15:00:00,40.01,40.07,39.98,40.04,428209.0,36.4488,36.5035,36.4215,36.4761,428209.0
2023-08-07 15:30:00,40.04,40.23,40.03,40.12,1503703.0,36.4761,36.6492,36.467,36.549,1503703.0
2023-08-08 09:30:00,37.74,38.67,37.74,38.31,2189717.0,34.3809,35.2281,34.3809,34.9001,2189717.0
2023-08-08 10:00:00,38.29,38.52,38.25,38.48,867031.0,34.8819,35.0914,34.8455,35.055,867031.0
2023-08-08 10:30:00,38.47,38.9,38.33,38.81,718836.0,35.0459,35.4376,34.9183,35.3556,718836.0
2023-08-08 11:00:00,38.81,39.09,38.8,39.08,593169.0,35.3556,35.6107,35.3465,35.6016,593169.0
2023-08-08 11:30:00,39.08,39.29,39.05,39.16,543197.0,35.6016,35.7929,35.5742,35.6745,543197.0
2023-08-08 12:00:00,39.16,39.49,39.15,39.41,806918.0,35.6745,35.9751,35.6653,35.9022,806918.0
2023-08-08 12:30:00,39.41,39.68,39.4,39.68,635106.0,35.9022,36.1482,35.8931,36.1482,635106.0
2023-08-08 13:00:00,39.68,39.84,39.67,39.78,829915.0,36.1482,36.2939,36.1391,36.2393,829915.0
2023-08-08 13:30:00,39.8,39.97,39.75,39.97,554239.0,36.2575,36.4124,36.2119,36.4124,554239.0
2023-08-08 14:00:00,39.97,40.16,39.88,40.09,754972.0,36.4124,36.5855,36.3304,36.5217,754972.0
2023-08-08 14:30:00,40.09,40.24,40.05,40.18,692477.0,36.5217,36.6583,36.4852,36.6037,692477.0
2023-08-08 15:00:00,40.18,40.29,40.14,40.18,857922.0,36.6037,36.7039,36.5672,36.6037,857922.0
2023-08-08 15:30:00,40.18,40.32,40.1,40.23,2004538.0,36.6037,36.7312,36.5308,36.6492,2004538.0
2023-08-09 09:30:00,39.89,40.11,39.59,39.86,868598.0,36.3395,36.5399,36.0662,36.3122,868598.0
2023-08-09 10:00:00,39.86,40.19,39.86,40.16,512303.0,36.3122,36.6128,36.3122,36.5855,512303.0
2023-08-09 10:30:00,40.17,40.33,39.89,40.01,610593.0,36.5946,36.7403,36.3395,36.4488,610593.0
2023-08-09 11:00:00,40.02,40.13,39.86,39.91,847853.0,36.4579,36.5581,36.3122,36.3577,847853.0
2023-08-09 11:30:00,39.9,39.9,39.62,39.68,642799.0,36.3486,36.3486,36.0935,36.1482,642799.0
2023-08-09 12:00:00,39.68,39.81,39.65,39.71,495707.0,36.1482,36.2666,36.1208,36.1755,495707.0
2023-08-09 12:30:00,39.71,39.74,39.65,39.69,428579.0,36.1755,36.2028,36.1208,36.1573,428579.0
2023-08-09 13:00:00,39.69,39.74,39.66,39.73,367614.0,36.1573,36.2028,36.13,36.1937,367614.0
2023-08-09 13:30:00,39.73,39.84,39.72,39.77,335253.0,36.1937,36.2939,36.1846,36.2302,335253.0
2023-08-09 14:00:00,39.77,39.79,39.72,39.76,386142.0,36.2302,36.2484,36.1846,36.2211,386142.0
2023-08-09 14:30:00,39.76,39.81,39.75,39.78,332640.0,36.2211,36.2666,36.2119,36.2393,332640.0
2023-08-09 15:00:00,39.77,39.86,39.75,39.82,590441.0,36.2302,36.3122,36.2119,36.2757,590441.0
2023-08-09 15:30:00,39.81,39.83,39.61,39.65,1637860.0,36.2666,36.2848,36.0844,36.1208,1637860.0
2023-08-10 09:30:00,39.94,40.15,39.71,39.91,779203.0,36.385,36.5763,36.1755,36.3577,779203.0
2023-08-10 10:00:00,39.92,39.95,39.7,39.89,644811.0,36.3668,36.3941,36.1664,36.3395,644811.0
2023-08-10 10:30:00,39.89,39.91,39.64,39.79,573792.0,36.3395,36.3577,36.1117,36.2484,573792.0
2023-08-10 11:00:00,39.79,39.85,39.68,39.8,349489.0,36.2484,36.303,36.1482,36.2575,349489.0
2023-08-10 11:30:00,39.8,39.8,39.65,39.77,368777.0,36.2575,36.2575,36.1208,36.2302,368777.0
2023-08-10 12:00:00,39.77,39.78,39.48,39.54,418960.0,36.2302,36.2393,35.966,36.0206,418960.0
2023-08-10 12:30:00,39.53,39.63,39.44,39.5,309046.0,36.0115,36.1026,35.9295,35.9842,309046.0
2023-08-10 13:00:00,39.49,39.53,39.44,39.5,523821.0,35.9751,36.0115,35.9295,35.9842,523821.0
2023-08-10 13:30:00,39.5,39.55,39.41,39.49,405828.0,35.9842,36.0297,35.9022,35.9751,405828.0
2023-08-10 14:00:00,39.48,39.68,39.47,39.55,559289.0,35.966,36.1482,35.9569,36.0297,559289.0
2023-08-10 14:30:00,39.55,39.71,39.48,39.71,624201.0,36.0297,36.1755,35.966,36.1755,624201.0
2023-08-10 15:00:00,39.7,39.71,39.49,39.52,526900.0,36.1664,36.1755,35.9751,36.0024,526900.0
2023-08-10 15:30:00,39.52,39.55,39.41,39.49,1460949.0,36.0024,36.0297,35.9022,35.9751,1460949.0
2023-08-11 09:30:00,39.19,39.46,39.14,39.27,565863.0,35.7018,35.9478,35.6562,35.7747,565863.0
2023-08-11 10:00:00,39.29,39.64,39.28,39.62,386117.0,35.7929,36.1117,35.7838,36.0935,386117.0
2023-08-11 10:30:00,39.62,39.73,39.48,39.51,401063.0,36.0935,36.1937,35.966,35.9933,401063.0
2023-08-11 11:00:00,39.51,39.73,39.5,39.71,221219.0,35.9933,36.1937,35.9842,36.1755,221219.0
2023-08-11 11:30:00,39.71,39.83,39.68,39.82,292308.0,36.1755,36.2848,36.1482,36.2757,292308.0
2023-08-11 12:00:00,39.83,39.91,39.79,39.85,325392.0,36.2848,36.3577,36.2484,36.303,325392.0
2023-08-11 12:30:00,39.85,39.86,39.75,39.8,331820.0,36.303,36.3122,36.2119,36.2575,331820.0
2023-08-11 13:00:00,39.8,39.83,39.66,39.77,281013.0,36.2575,36.2848,36.13,36.2302,281013.0
2023-08-11 13:30:00,39.77,39.81,39.63,39.66,248099.0,36.2302,36.2666,36.1026,36.13,248099.0
2023-08-11 14:00:00,39.66,39.72,39.61,39.63,356575.0,36.13,36.1846,36.0844,36.1026,356575.0
2023-08-11 14:30:00,39.62,39.64,39.55,39.57,303454.0,36.0935,36.1117,36.0297,36.048,303454.0
2023-08-11 15:00:00,39.57,39.57,39.43,39.54,470193.0,36.048,36.048,35.9204,36.0206,470193.0
2023-08-11 15:30:00,39.53,39.58,39.42,39.46,1485401.0,36.0115,36.0571,35.9113,35.9478,1485401.0
2023-08-14 09:30:00,39.08,39.11,38.65,38.71,762510.0,35.6016,35.6289,35.2099,35.2645,762510.0
2023-08-14 10:00:00,38.72,38.78,38.6,38.65,601846.0,35.2736,35.3283,35.1643,35.2099,601846.0
2023-08-14 10:30:00,38.65,38.74,38.62,38.69,370075.0,35.2099,35.2918,35.1825,35.2463,370075.0
2023-08-14 11:00:00,38.68,38.77,38.62,38.7,385826.0,35.2372,35.3192,35.1825,35.2554,385826.0
2023-08-14 11:30:00,38.71,38.84,38.7,38.77,383343.0,35.2645,35.3829,35.2554,35.3192,383343.0
2023-08-14 12:00:00,38.77,38.81,38.71,38.79,332011.0,35.3192,35.3556,35.2645,35.3374,332011.0
2023-08-14 12:30:00,38.79,38.82,38.76,38.78,206417.0,35.3374,35.3647,35.3101,35.3283,206417.0
2023-08-14 13:00:00,38.77,38.81,38.75,38.77,312941.0,35.3192,35.3556,35.301,35.3192,312941.0
2023-08-14 13:30:00,38.77,38.79,38.7,38.73,293558.0,35.3192,35.3374,35.2554,35.2827,293558.0
2023-08-14 14:00:00,38.73,38.73,38.58,38.59,386867.0,35.2827,35.2827,35.1461,35.1552,386867.0
2023-08-14 14:30:00,38.59,38.63,38.54,38.59,327954.0,35.1552,35.1916,35.1096,35.1552,327954.0
2023-08-14 15:00:00,38.59,38.64,38.55,38.63,367391.0,35.1552,35.2007,35.1188,35.1916,367391.0
2023-08-14 15:30:00,38.63,38.78,38.61,38.72,1221466.0,35.1916,35.3283,35.1734,35.2736,1221466.0
2023-08-15 09:30:00,38.0,38.27,37.82,38.08,889096.0,34.6177,34.8637,34.4537,34.6906,889096.0
2023-08-15 10:00:00,38.08,38.09,37.92,38.05,1001338.0,34.6906,34.6997,34.5448,34.6633,1001338.0
2023-08-15 10:30:00,38.05,38.16,37.93,37.98,570642.0,34.6633,34.7635,34.5539,34.5995,570642.0
2023-08-15 11:00:00,37.98,38.17,37.98,38.16,485321.0,34.5995,34.7726,34.5995,34.7635,485321.0
2023-08-15 11:30:00,38.16,38.21,37.98,38.06,426893.0,34.7635,34.809,34.5995,34.6724,426893.0
2023-08-15 12:00:00,38.07,38.07,37.9,37.94,567655.0,34.6815,34.6815,34.5266,34.563,567655.0
2023-08-15 12:30:00,37.95,37.96,37.68,37.75,710609.0,34.5722,34.5813,34.3262,34.39,710609.0
2023-08-15 13:00:00,37.74,37.76,37.6,37.75,513908.0,34.3809,34.3991,34.2533,34.39,513908.0
2023-08-15 13:30:00,37.76,37.76,37.53,37.55,493981.0,34.3991,34.3991,34.1895,34.2078,493981.0
2023-08-15 14:00:00,37.55,37.68,37.55,37.65,349748.0,34.2078,34.3262,34.2078,34.2989,349748.0
2023-08-15 14:30:00,37.64,37.72,37.63,37.68,336122.0,34.2898,34.3626,34.2806,34.3262,336122.0
2023-08-15 15:00:00,37.69,37.72,37.57,37.58,483544.0,34.3353,34.3626,34.226,34.2351,483544.0
2023-08-15 15:30:00,37.57,37.73,37.55,37.64,1581051.0,34.226,34.3717,34.2078,34.2898,1581051.0
2023-08-16 09:30:00,37.44,37.61,37.25,37.4,615567.0,34.1076,34.2624,33.9345,34.0711,615567.0
2023-08-16 10:00:00,37.39,37.43,37.05,37.07,860530.0,34.062,34.0984,33.7523,33.7705,860530.0
2023-08-16 10:30:00,37.08,37.15,36.96,37.07,817567.0,33.7796,33.8434,33.6703,33.7705,817567.0
2023-08-16 11:00:00,37.07,37.11,36.92,37.05,632900.0,33.7705,33.8069,33.6338,33.7523,632900.0
2023-08-16 11:30:00,37.05,37.15,36.98,37.05,378983.0,33.7523,33.8434,33.6885,33.7523,378983.0
2023-08-16 12:00:00,37.04,37.3,37.04,37.27,417526.0,33.7432,33.98,33.7432,33.9527,417526.0
2023-08-16 12:30:00,37.26,37.32,37.21,37.26,431721.0,33.9436,33.9982,33.898,33.9436,431721.0
2023-08-16 13:00:00,37.27,37.27,37.08,37.13,299630.0,33.9527,33.9527,33.7796,33.8251,299630.0
2023-08-16 13:30:00,37.13,37.25,37.09,37.2,317585.0,33.8251,33.9345,33.7887,33.8889,317585.0
2023-08-16 14:00:00,37.2,37.21,37.02,37.16,421458.0,33.8889,33.898,33.7249,33.8525,421458.0
2023-08-16 14:30:00,37.16,37.2,37.06,37.11,318522.0,33.8525,33.8889,33.7614,33.8069,318522.0
2023-08-16 15:00:00,37.11,37.15,36.96,37.01,378314.0,33.8069,33.8434,33.6703,33.7158,378314.0
2023-08-16 15:30:00,37.01,37.12,36.96,37.05,1558321.0,33.7158,33.816,33.6703,33.7523,1558321.0
2023-08-17 09:30:00,37.31,37.43,36.77,36.84,863767.0,33.9891,34.0984,33.4972,33.561,863767.0
2023-08-17 10:00:00,36.84,37.17,36.82,37.08,903314.0,33.561,33.8616,33.5427,33.7796,903314.0
2023-08-17 10:30:00,37.08,37.11,36.94,37.0,445073.0,33.7796,33.8069,33.6521,33.7067,445073.0
2023-08-17 11:00:00,37.01,37.05,36.89,36.9,581947.0,33.7158,33.7523,33.6065,33.6156,581947.0
2023-08-17 11:30:00,36.89,36.94,36.69,36.8,369478.0,33.6065,33.6521,33.4243,33.5245,369478.0
2023-08-17 12:00:00,36.8,37.0,36.79,36.97,280038.0,33.5245,33.7067,33.5154,33.6794,280038.0
2023-08-17 12:30:00,36.97,36.99,36.89,36.96,240751.0,33.6794,33.6976,33.6065,33.6703,240751.0
2023-08-17 13:00:00,36.96,37.01,36.94,36.99,184833.0,33.6703,33.7158,33.6521,33.6976,184833.0
2023-08-17 13:30:00,36.99,37.0,36.91,36.96,204798.0,33.6976,33.7067,33.6247,33.6703,204798.0
2023-08-17 14:00:00,36.97,37.0,36.91,36.98,380194.0,33.6794,33.7067,33.6247,33.6885,380194.0
2023-08-17 14:30:00,36.99,36.99,36.8,36.84,395787.0,33.6976,33.6976,33.5245,33.561,395787.0
2023-08-17 15:00:00,36.83,36.84,36.7,36.8,623045.0,33.5518,33.561,33.4334,33.5245,623045.0
2023-08-17 15:30:00,36.81,36.96,36.78,36.79,1529884.0,33.5336,33.6703,33.5063,33.5154,1529884.0
2023-08-18 09:30:00,36.37,36.87,36.23,36.7,1024012.0,33.1328,33.5883,33.0053,33.4334,1024012.0
2023-08-18 10:00:00,36.71,36.72,36.48,36.51,459560.0,33.4425,33.4516,33.233,33.2603,459560.0
2023-08-18 10:30:00,36.51,36.69,36.51,36.66,336942.0,33.2603,33.4243,33.2603,33.397,336942.0
2023-08-18 11:00:00,36.67,36.81,36.65,36.73,380281.0,33.4061,33.5336,33.3879,33.4607,380281.0
2023-08-18 11:30:00,36.74,36.81,36.69,36.75,346095.0,33.4699,33.5336,33.4243,33.479,346095.0
2023-08-18 12:00:00,36.75,36.77,36.58,36.59,309752.0,33.479,33.4972,33.3241,33.3332,309752.0
2023-08-18 12:30:00,36.59,36.73,36.59,36.66,282370.0,33.3332,33.4607,33.3332,33.397,282370.0
2023-08-18 13:00:00,36.66,36.66,36.53,36.59,283026.0,33.397,33.397,33.2785,33.3332,283026.0
2023-08-18 13:30:00,36.59,36.64,36.55,36.59,344938.0,33.3332,33.3788,33.2968,33.3332,344938.0
2023-08-18 14:00:00,36.59,36.65,36.56,36.59,189843.0,33.3332,33.3879,33.3059,33.3332,189843.0
2023-08-18 14:30:00,36.59,36.63,36.47,36.5,283876.0,33.3332,33.3696,33.2239,33.2512,283876.0
2023-08-18 15:00:00,36.5,36.6,36.46,36.6,274502.0,33.2512,33.3423,33.2148,33.3423,274502.0
2023-08-18 15:30:00,36.59,36.85,36.57,36.84,1482035.0,33.3332,33.5701,33.315,33.561,1482035.0
2023-08-21 09:30:00,36.9,36.94,36.54,36.73,681102.0,33.6156,33.6521,33.2877,33.4607,681102.0
2023-08-21 10:00:00,36.74,36.75,36.59,36.64,379542.0,33.4699,33.479,33.3332,33.3788,379542.0
2023-08-21 10:30:00,36.64,36.66,36.49,36.6,436310.0,33.3788,33.397,33.2421,33.3423,436310.0
2023-08-21 11:00:00,36.59,36.66,36.46,36.49,320662.0,33.3332,33.397,33.2148,33.2421,320662.0
2023-08-21 11:30:00,36.49,36.53,36.41,36.47,249710.0,33.2421,33.2785,33.1692,33.2239,249710.0
2023-08-21 12:00:00,36.46,36.5,36.41,36.5,231321.0,33.2148,33.2512,33.1692,33.2512,231321.0
2023-08-21 12:30:00,36.49,36.56,36.43,36.54,342256.0,33.2421,33.3059,33.1875,33.2877,342256.0
2023-08-21 13:00:00,36.54,36.64,36.52,36.63,265494.0,33.2877,33.3788,33.2694,33.3696,265494.0
2023-08-21 13:30:00,36.63,36.63,36.56,36.61,236538.0,33.3696,33.3696,33.3059,33.3514,236538.0
2023-08-21 14:00:00,36.61,36.67,36.58,36.59,310682.0,33.3514,33.4061,33.3241,33.3332,310682.0
2023-08-21 14:30:00,36.59,36.74,36.58,36.72,395233.0,33.3332,33.4699,33.3241,33.4516,395233.0
2023-08-21 15:00:00,36.72,36.9,36.71,36.85,507753.0,33.4516,33.6156,33.4425,33.5701,507753.0
2023-08-21 15:30:00,36.85,36.86,36.74,36.76,1203302.0,33.5701,33.5792,33.4699,33.4881,1203302.0
2023-08-22 09:30:00,36.76,36.87,36.55,36.63,508285.0,33.4881,33.5883,33.2968,33.3696,508285.0
2023-08-22 10:00:00,36.64,36.64,36.33,36.36,510514.0,33.3788,33.3788,33.0964,33.1237,510514.0
2023-08-22 10:30:00,36.36,36.36,36.22,36.25,321592.0,33.1237,33.1237,32.9961,33.0235,321592.0
2023-08-22 11:00:00,36.24,36.26,36.01,36.09,502050.0,33.0144,33.0326,32.8048,32.8777,502050.0
2023-08-22 11:30:00,36.09,36.21,36.07,36.12,486898.0,32.8777,32.987,32.8595,32.905,486898.0
2023-08-22 12:00:00,36.12,36.19,36.03,36.14,313224.0,32.905,32.9688,32.8231,32.9233,313224.0
2023-08-22 12:30:00,36.14,36.15,36.07,36.09,242678.0,32.9233,32.9324,32.8595,32.8777,242678.0
2023-08-22 13:00:00,36.08,36.09,35.9,35.94,354953.0,32.8686,32.8777,32.7046,32.7411,354953.0
2023-08-22 13:30:00,35.94,35.98,35.84,35.89,467887.0,32.7411,32.7775,32.65,32.6955,467887.0
2023-08-22 14:00:00,35.9,35.98,35.8,35.85,432385.0,32.7046,32.7775,32.6135,32.6591,432385.0
2023-08-22 14:30:00,35.84,35.91,35.72,35.77,386272.0,32.65,32.7137,32.5406,32.5862,386272.0
2023-08-22 15:00:00,35.77,35.93,35.77,35.84,414395.0,32.5862,32.732,32.5862,32.65,414395.0
2023-08-22 15:30:00,35.83,35.88,35.76,35.84,1156251.0,32.6409,32.6864,32.5771,32.65,1156251.0
2023-08-23 09:30:00,35.82,36.05,35.37,35.88,859256.0,32.6317,32.8413,32.2218,32.6864,859256.0
2023-08-23 10:00:00,35.88,35.9,35.72,35.86,468556.0,32.6864,32.7046,32.5406,32.6682,468556.0
2023-08-23 10:30:00,35.87,35.99,35.77,35.99,301889.0,32.6773,32.7866,32.5862,32.7866,301889.0
2023-08-23 11:00:00,35.99,36.02,35.92,35.99,218194.0,32.7866,32.8139,32.7228,32.7866,218194.0
2023-08-23 11:30:00,35.98,36.01,35.91,35.93,268827.0,32.7775,32.8048,32.7137,32.732,268827.0
2023-08-23 12:00:00,35.93,36.08,35.89,35.91,419347.0,32.732,32.8686,32.6955,32.7137,419347.0
2023-08-23 12:30:00,35.92,35.94,35.85,35.92,407413.0,32.7228,32.7411,32.6591,32.7228,407413.0
2023-08-23 13:00:00,35.92,36.07,35.91,36.07,156932.0,32.7228,32.8595,32.7137,32.8595,156932.0
2023-08-23 13:30:00,36.07,36.13,36.03,36.12,188305.0,32.8595,32.9142,32.8231,32.905,188305.0
2023-08-23 14:00:00,36.12,36.15,36.04,36.09,216104.0,32.905,32.9324,32.8322,32.8777,216104.0
2023-08-23 14:30:00,36.1,36.22,36.1,36.22,265377.0,32.8868,32.9961,32.8868,32.9961,265377.0
2023-08-23 15:00:00,36.21,36.26,36.04,36.07,446955.0,32.987,33.0326,32.8322,32.8595,446955.0
2023-08-23 15:30:00,36.07,36.26,36.02,36.26,1278124.0,32.8595,33.0326,32.8139,33.0326,1278124.0
2023-08-24 09:30:00,36.28,36.87,36.19,36.85,441273.0,33.0508,33.5883,32.9688,33.5701,441273.0
2023-08-24 10:00:00,36.84,36.89,36.54,36.61,317763.0,33.561,33.6065,33.2877,33.3514,317763.0
2023-08-24 10:30:00,36.6,36.7,36.5,36.52,236126.0,33.3423,33.4334,33.2512,33.2694,236126.0
2023-08-24 11:00:00,36.52,36.57,36.33,36.36,293180.0,33.2694,33.315,33.0964,33.1237,293180.0
2023-08-24 11:30:00,36.37,36.4,36.24,36.29,389596.0,33.1328,33.1601,33.0144,33.0599,389596.0
2023-08-24 12:00:00,36.29,36.4,36.28,36.33,253050.0,33.0599,33.1601,33.0508,33.0964,253050.0
2023-08-24 12:30:00,36.32,36.34,36.11,36.11,291516.0,33.0872,33.1055,32.8959,32.8959,291516.0
2023-08-24 13:00:00,36.11,36.25,36.1,36.23,778674.0,32.8959,33.0235,32.8868,33.0053,778674.0
2023-08-24 13:30:00,36.23,36.34,36.22,36.29,545138.0,33.0053,33.1055,32.9961,33.0599,545138.0
2023-08-24 14:00:00,36.29,36.3,36.1,36.11,315081.0,33.0599,33.069,32.8868,32.8959,315081.0
2023-08-24 14:30:00,36.11,36.26,36.1,36.23,526261.0,32.8959,33.0326,32.8868,33.0053,526261.0
2023-08-24 15:00:00,36.23,36.37,36.22,36.34,874639.0,33.0053,33.1328,32.9961,33.1055,874639.0
2023-08-24 15:30:00,36.34,36.38,36.04,36.13,2460052.0,33.1055,33.1419,32.8322,32.9142,2460052.0
2023-08-25 09:30:00,36.41,36.51,35.56,35.67,996914.0,33.1692,33.2603,32.3949,32.4951,996914.0
2023-08-25 10:00:00,35.68,35.84,35.35,35.42,1338649.0,32.5042,32.65,32.2036,32.2673,1338649.0
2023-08-25 10:30:00,35.43,35.43,35.21,35.24,667537.0,32.2765,32.2765,32.076,32.1034,667537.0
2023-08-25 11:00:00,35.24,35.54,35.23,35.53,697825.0,32.1034,32.3767,32.0943,32.3676,697825.0
2023-08-25 11:30:00,35.54,35.68,35.46,35.52,485097.0,32.3767,32.5042,32.3038,32.3584,485097.0
2023-08-25 12:00:00,35.51,35.71,35.49,35.7,369941.0,32.3493,32.5315,32.3311,32.5224,369941.0
2023-08-25 12:30:00,35.7,35.76,35.52,35.57,254884.0,32.5224,32.5771,32.3584,32.404,254884.0
2023-08-25 13:00:00,35.58,35.59,35.43,35.5,397498.0,32.4131,32.4222,32.2765,32.3402,397498.0
2023-08-25 13:30:00,35.5,35.51,35.38,35.48,314087.0,32.3402,32.3493,32.2309,32.322,314087.0
2023-08-25 14:00:00,35.47,35.65,35.46,35.63,323348.0,32.3129,32.4769,32.3038,32.4587,323348.0
2023-08-25 14:30:00,35.63,35.68,35.52,35.55,452192.0,32.4587,32.5042,32.3584,32.3858,452192.0
2023-08-25 15:00:00,35.55,35.66,35.53,35.61,423761.0,32.3858,32.486,32.3676,32.4404,423761.0
2023-08-25 15:30:00,35.61,35.63,35.41,35.5,1456945.0,32.4404,32.4587,32.2582,32.3402,1456945.0
2023-08-28 09:30:00,35.84,36.3,35.67,36.27,682205.0,32.65,33.069,32.4951,33.0417,682205.0
2023-08-28 10:00:00,36.27,36.36,36.18,36.28,513604.0,33.0417,33.1237,32.9597,33.0508,513604.0
2023-08-28 10:30:00,36.27,36.32,36.1,36.11,287051.0,33.0417,33.0872,32.8868,32.8959,287051.0
2023-08-28 11:00:00,36.11,36.11,35.94,36.02,338692.0,32.8959,32.8959,32.7411,32.8139,338692.0
2023-08-28 11:30:00,36.02,36.04,35.95,35.98,370966.0,32.8139,32.8322,32.7502,32.7775,370966.0
2023-08-28 12:00:00,35.98,36.14,35.98,36.05,372056.0,32.7775,32.9233,32.7775,32.8413,372056.0
2023-08-28 12:30:00,36.05,36.11,36.01,36.09,270602.0,32.8413,32.8959,32.8048,32.8777,270602.0
2023-08-28 13:00:00,36.09,36.12,36.03,36.04,360007.0,32.8777,32.905,32.8231,32.8322,360007.0
2023-08-28 13:30:00,36.05,36.06,35.89,35.93,416200.0,32.8413,32.8504,32.6955,32.732,416200.0
2023-08-28 14:00:00,35.93,35.94,35.85,35.88,280511.0,32.732,32.7411,32.6591,32.6864,280511.0
2023-08-28 14:30:00,35.88,35.95,35.85,35.91,344385.0,32.6864,32.7502,32.6591,32.7137,344385.0
2023-08-28 15:00:00,35.91,35.96,35.86,35.93,358269.0,32.7137,32.7593,32.6682,32.732,358269.0
2023-08-28 15:30:00,35.93,36.09,35.92,36.0,1365186.0,32.732,32.8777,32.7228,32.7957,1365186.0
2023-08-29 09:30:00,36.19,36.23,35.85,36.13,546929.0,32.9688,33.0053,32.6591,32.9142,546929.0
2023-08-29 10:00:00,36.13,36.25,36.13,36.22,604253.0,32.9142,33.0235,32.9142,32.9961,604253.0
2023-08-29 10:30:00,36.22,36.35,36.19,36.23,380078.0,32.9961,33.1146,32.9688,33.0053,380078.0
2023-08-29 11:00:00,36.22,36.3,36.14,36.27,361071.0,32.9961,33.069,32.9233,33.0417,361071.0
2023-08-29 11:30:00,36.27,36.33,36.24,36.24,328270.0,33.0417,33.0964,33.0144,33.0144,328270.0
2023-08-29 12:00:00,36.24,36.4,36.23,36.4,309327.0,33.0144,33.1601,33.0053,33.1601,309327.0
2023-08-29 12:30:00,36.4,36.4,36.3,36.34,251628.0,33.1601,33.1601,33.069,33.1055,251628.0
2023-08-29 13:00:00,36.34,36.53,36.33,36.52,320082.0,33.1055,33.2785,33.0964,33.2694,320082.0
2023-08-29 13:30:00,36.52,36.53,36.4,36.41,311166.0,33.2694,33.2785,33.1601,33.1692,311166.0
2023-08-29 14:00:00,36.41,36.53,36.41,36.48,580654.0,33.1692,33.2785,33.1692,33.233,580654.0
2023-08-29 14:30:00,36.48,36.53,36.46,36.5,372149.0,33.233,33.2785,33.2148,33.2512,372149.0
2023-08-29 15:00:00,36.49,36.53,36.38,36.46,567639.0,33.2421,33.2785,33.1419,33.2148,567639.0
2023-08-29 15:30:00,36.46,36.53,36.43,36.48,948054.0,33.2148,33.2785,33.1875,33.233,948054.0
2023-08-30 09:30:00,36.55,36.7,36.31,36.7,996382.0,33.2968,33.4334,33.0781,33.4334,996382.0
2023-08-30 10:00:00,36.7,36.71,36.2,36.26,537861.0,33.4334,33.4425,32.9779,33.0326,537861.0
2023-08-30 10:30:00,36.26,36.38,36.24,36.3,590043.0,33.0326,33.1419,33.0144,33.069,590043.0
2023-08-30 11:00:00,36.3,36.4,36.26,36.38,380159.0,33.069,33.1601,33.0326,33.1419,380159.0
2023-08-30 11:30:00,36.38,36.43,36.26,36.37,311062.0,33.1419,33.1875,33.0326,33.1328,311062.0
2023-08-30 12:00:00,36.36,36.39,36.31,36.35,318330.0,33.1237,33.151,33.0781,33.1146,318330.0
2023-08-30 12:30:00,36.36,36.43,36.34,36.4,337631.0,33.1237,33.1875,33.1055,33.1601,337631.0
2023-08-30 13:00:00,36.39,36.42,36.37,36.4,295399.0,33.151,33.1783,33.1328,33.1601,295399.0
2023-08-30 13:30:00,36.4,36.46,36.36,36.41,366326.0,33.1601,33.2148,33.1237,33.1692,366326.0
2023-08-30 14:00:00,36.42,36.43,36.3,36.32,331720.0,33.1783,33.1875,33.069,33.0872,331720.0
2023-08-30 14:30:00,36.31,36.41,36.31,36.4,315172.0,33.0781,33.1692,33.0781,33.1601,315172.0
2023-08-30 15:00:00,36.41,36.42,36.36,36.41,376454.0,33.1692,33.1783,33.1237,33.1692,376454.0
2023-08-30 15:30:00,36.41,36.44,36.37,36.39,1320334.0,33.1692,33.1966,33.1328,33.151,1320334.0
2023-08-31 09:30:00,36.51,36.65,36.32,36.61,604342.0,33.2603,33.3879,33.0872,33.3514,604342.0
2023-08-31 10:00:00,36.6,36.66,36.55,36.57,652329.0,33.3423,33.397,33.2968,33.315,652329.0
2023-08-31 10:30:00,36.57,36.62,36.53,36.59,363204.0,33.315,33.3605,33.2785,33.3332,363204.0
2023-08-31 11:00:00,36.59,36.64,36.49,36.58,534895.0,33.3332,33.3788,33.2421,33.3241,534895.0
2023-08-31 11:30:00,36.57,36.57,36.49,36.55,220956.0,33.315,33.315,33.2421,33.2968,220956.0
2023-08-31 12:00:00,36.55,36.57,36.49,36.5,231330.0,33.2968,33.315,33.2421,33.2512,231330.0
2023-08-31 12:30:00,36.5,36.51,36.3,36.36,326356.0,33.2512,33.2603,33.069,33.1237,326356.0
2023-08-31 13:00:00,36.36,36.48,36.34,36.48,221091.0,33.1237,33.233,33.1055,33.233,221091.0
2023-08-31 13:30:00,36.48,36.51,36.46,36.5,209875.0,33.233,33.2603,33.2148,33.2512,209875.0
2023-08-31 14:00:00,36.5,36.58,36.48,36.55,437526.0,33.2512,33.3241,33.233,33.2968,437526.0
2023-08-31 14:30:00,36.56,36.59,36.44,36.48,556392.0,33.3059,33.3332,33.1966,33.233,556392.0
2023-08-31 15:00:00,36.48,36.51,36.45,36.47,483621.0,33.233,33.2603,33.2057,33.2239,483621.0
2023-08-31 15:30:00,36.48,36.55,36.46,36.52,1229034.0,33.233,33.2968,33.2148,33.2694,1229034.0
2023-09-01 09:30:00,36.84,37.24,36.81,37.19,745148.0,33.561,33.9254,33.5336,33.8798,745148.0
2023-09-01 10:00:00,37.19,37.29,37.06,37.19,1040016.0,33.8798,33.9709,33.7614,33.8798,1040016.0
2023-09-01 10:30:00,37.18,37.26,37.09,37.1,769733.0,33.8707,33.9436,33.7887,33.7978,769733.0
2023-09-01 11:00:00,37.1,37.11,36.87,36.88,967959.0,33.7978,33.8069,33.5883,33.5974,967959.0
2023-09-01 11:30:00,36.89,37.03,36.82,36.93,645694.0,33.6065,33.734,33.5427,33.6429,645694.0
2023-09-01 12:00:00,36.94,37.06,36.85,37.04,441648.0,33.6521,33.7614,33.5701,33.7432,441648.0
2023-09-01 12:30:00,37.04,37.07,36.9,37.0,678403.0,33.7432,33.7705,33.6156,33.7067,678403.0
2023-09-01 13:00:00,37.01,37.1,37.0,37.05,474228.0,33.7158,33.7978,33.7067,33.7523,474228.0
2023-09-01 13:30:00,37.06,37.15,37.02,37.15,431023.0,33.7614,33.8434,33.7249,33.8434,431023.0
2023-09-01 14:00:00,37.15,37.18,37.06,37.15,681625.0,33.8434,33.8707,33.7614,33.8434,681625.0
2023-09-01 14:30:00,37.15,37.16,37.05,37.13,576684.0,33.8434,33.8525,33.7523,33.8251,576684.0
2023-09-01 15:00:00,37.14,37.14,36.98,37.05,678350.0,33.8343,33.8343,33.6885,33.7523,678350.0
2023-09-01 15:30:00,37.05,37.12,37.0,37.06,1988327.0,33.7523,33.816,33.7067,33.7614,1988327.0
2023-09-05 09:30:00,37.1,37.53,36.77,37.09,1763276.0,33.7978,34.1895,33.4972,33.7887,1763276.0
2023-09-05 10:00:00,37.09,37.28,37.04,37.08,785871.0,33.7887,33.9618,33.7432,33.7796,785871.0
2023-09-05 10:30:00,37.08,37.11,36.89,36.98,645352.0,33.7796,33.8069,33.6065,33.6885,645352.0
2023-09-05 11:00:00,36.98,37.01,36.89,36.95,559823.0,33.6885,33.7158,33.6065,33.6612,559823.0
2023-09-05 11:30:00,36.95,36.98,36.78,36.8,509215.0,33.6612,33.6885,33.5063,33.5245,509215.0
2023-09-05 12:00:00,36.8,36.87,36.76,36.79,679568.0,33.5245,33.5883,33.4881,33.5154,679568.0
2023-09-05 12:30:00,36.8,36.81,36.71,36.75,538304.0,33.5245,33.5336,33.4425,33.479,538304.0
2023-09-05 13:00:00,36.76,36.78,36.48,36.48,628594.0,33.4881,33.5063,33.233,33.233,628594.0
2023-09-05 13:30:00,36.48,36.67,36.47,36.66,668594.0,33.233,33.4061,33.2239,33.397,668594.0
2023-09-05 14:00:00,36.66,36.72,36.63,36.69,518049.0,33.397,33.4516,33.3696,33.4243,518049.0
2023-09-05 14:30:00,36.68,36.74,36.62,36.73,446033.0,33.4152,33.4699,33.3605,33.4607,446033.0
2023-09-05 15:00:00,36.73,36.77,36.66,36.68,857850.0,33.4607,33.4972,33.397,33.4152,857850.0
2023-09-05 15:30:00,36.68,36.74,36.52,36.53,1588784.0,33.4152,33.4699,33.2694,33.2785,1588784.0
2023-09-06 09:30:00,36.26,36.53,36.15,36.32,478874.0,33.0326,33.2785,32.9324,33.0872,478874.0
2023-09-06 10:00:00,36.3,36.54,36.21,36.24,401246.0,33.069,33.2877,32.987,33.0144,401246.0
2023-09-06 10:30:00,36.24,36.3,36.13,36.26,376954.0,33.0144,33.069,32.9142,33.0326,376954.0
2023-09-06 11:00:00,36.27,36.28,36.04,36.05,463006.0,33.0417,33.0508,32.8322,32.8413,463006.0
2023-09-06 11:30:00,36.04,36.07,35.92,35.93,283420.0,32.8322,32.8595,32.7228,32.732,283420.0
2023-09-06 12:00:00,35.92,35.92,35.82,35.84,241344.0,32.7228,32.7228,32.6317,32.65,241344.0
2023-09-06 12:30:00,35.84,35.91,35.75,35.77,209122.0,32.65,32.7137,32.568,32.5862,209122.0
2023-09-06 13:00:00,35.77,35.81,35.7,35.76,301721.0,32.5862,32.6226,32.5224,32.5771,301721.0
2023-09-06 13:30:00,35.76,35.82,35.72,35.81,285769.0,32.5771,32.6317,32.5406,32.6226,285769.0
2023-09-06 14:00:00,35.81,36.06,35.78,36.06,453487.0,32.6226,32.8504,32.5953,32.8504,453487.0
2023-09-06 14:30:00,36.05,36.21,36.04,36.11,429415.0,32.8413,32.987,32.8322,32.8959,429415.0
2023-09-06 15:00:00,36.11,36.16,36.04,36.12,551050.0,32.8959,32.9415,32.8322,32.905,551050.0
2023-09-06 15:30:00,36.11,36.17,36.01,36.12,1588427.0,32.8959,32.9506,32.8048,32.905,1588427.0
2023-09-07 09:30:00,35.89,36.3,35.89,35.92,389175.0,32.6955,33.069,32.6955,32.7228,389175.0
2023-09-07 10:00:00,35.92,36.0,35.73,35.87,436122.0,32.7228,32.7957,32.5498,32.6773,436122.0
2023-09-07 10:30:00,35.87,35.97,35.85,35.94,336639.0,32.6773,32.7684,32.6591,32.7411,336639.0
2023-09-07 11:00:00,35.94,35.99,35.84,35.98,321050.0,32.7411,32.7866,32.65,32.7775,321050.0
2023-09-07 11:30:00,35.98,36.04,35.82,35.86,296972.0,32.7775,32.8322,32.6317,32.6682,296972.0
2023-09-07 12:00:00,35.86,35.99,35.82,35.84,305933.0,32.6682,32.7866,32.6317,32.65,305933.0
2023-09-07 12:30:00,35.84,35.89,35.71,35.72,291495.0,32.65,32.6955,32.5315,32.5406,291495.0
2023-09-07 13:00:00,35.72,35.91,35.68,35.91,283379.0,32.5406,32.7137,32.5042,32.7137,283379.0
2023-09-07 13:30:00,35.91,35.93,35.82,35.83,237275.0,32.7137,32.732,32.6317,32.6409,237275.0
2023-09-07 14:00:00,35.83,35.88,35.72,35.73,223171.0,32.6409,32.6864,32.5406,32.5498,223171.0
2023-09-07 14:30:00,35.72,35.72,35.59,35.66,327428.0,32.5406,32.5406,32.4222,32.486,327428.0
2023-09-07 15:00:00,35.66,35.66,35.5,35.58,432848.0,32.486,32.486,32.3402,32.4131,432848.0
2023-09-07 15:30:00,35.58,35.72,35.57,35.63,948990.0,32.4131,32.5406,32.404,32.4587,948990.0
2023-09-08 09:30:00,35.77,35.9,35.27,35.48,428050.0,32.5862,32.7046,32.1307,32.322,428050.0
2023-09-08 10:00:00,35.48,35.59,35.43,35.51,506163.0,32.322,32.4222,32.2765,32.3493,506163.0
2023-09-08 10:30:00,35.5,35.81,35.47,35.79,413712.0,32.3402,32.6226,32.3129,32.6044,413712.0
2023-09-08 11:00:00,35.79,35.99,35.79,35.95,413468.0,32.6044,32.7866,32.6044,32.7502,413468.0
2023-09-08 11:30:00,35.94,36.02,35.92,35.95,369902.0,32.7411,32.8139,32.7228,32.7502,369902.0
2023-09-08 12:00:00,35.95,36.13,35.88,36.02,458685.0,32.7502,32.9142,32.6864,32.8139,458685.0
2023-09-08 12:30:00,36.01,36.12,35.95,36.08,344195.0,32.8048,32.905,32.7502,32.8686,344195.0
2023-09-08 13:00:00,36.08,36.09,35.99,36.07,319659.0,32.8686,32.8777,32.7866,32.8595,319659.0
2023-09-08 13:30:00,36.07,36.14,36.02,36.07,232011.0,32.8595,32.9233,32.8139,32.8595,232011.0
2023-09-08 14:00:00,36.07,36.2,36.07,36.14,410016.0,32.8595,32.9779,32.8595,32.9233,410016.0
2023-09-08 14:30:00,36.15,36.15,36.05,36.05,465321.0,32.9324,32.9324,32.8413,32.8413,465321.0
2023-09-08 15:00:00,36.05,36.1,35.93,35.94,414067.0,32.8413,32.8868,32.732,32.7411,414067.0
2023-09-08 15:30:00,35.94,36.13,35.92,36.12,1343645.0,32.7411,32.9142,32.7228,32.905,1343645.0
2023-09-11 09:30:00,36.5,36.7,36.26,36.3,692644.0,33.2512,33.4334,33.0326,33.069,692644.0
2023-09-11 10:00:00,36.29,36.6,36.24,36.57,484751.0,33.0599,33.3423,33.0144,33.315,484751.0
2023-09-11 10:30:00,36.57,36.65,36.46,36.57,347697.0,33.315,33.3879,33.2148,33.315,347697.0
2023-09-11 11:00:00,36.57,36.6,36.38,36.39,341149.0,33.315,33.3423,33.1419,33.151,341149.0
2023-09-11 11:30:00,36.38,36.39,36.14,36.24,222095.0,33.1419,33.151,32.9233,33.0144,222095.0
2023-09-11 12:00:00,36.24,36.55,36.22,36.54,393783.0,33.0144,33.2968,32.9961,33.2877,393783.0
2023-09-11 12:30:00,36.54,36.59,36.42,36.44,225914.0,33.2877,33.3332,33.1783,33.1966,225914.0
2023-09-11 13:00:00,36.43,36.45,36.37,36.38,254219.0,33.1875,33.2057,33.1328,33.1419,254219.0
2023-09-11 13:30:00,36.37,36.39,36.26,36.29,289407.0,33.1328,33.151,33.0326,33.0599,289407.0
2023-09-11 14:00:00,36.29,36.3,36.2,36.22,222150.0,33.0599,33.069,32.9779,32.9961,222150.0
2023-09-11 14:30:00,36.22,36.25,36.18,36.19,260319.0,32.9961,33.0235,32.9597,32.9688,260319.0
2023-09-11 15:00:00,36.19,36.25,36.17,36.25,381741.0,32.9688,33.0235,32.9506,33.0235,381741.0
2023-09-11 15:30:00,36.25,36.3,36.11,36.21,1301747.0,33.0235,33.069,32.8959,32.987,1301747.0
2023-09-12 09:30:00,36.39,36.9,36.33,36.5,830948.0,33.151,33.6156,33.0964,33.2512,830948.0
2023-09-12 10:00:00,36.5,36.61,35.98,36.01,707371.0,33.2512,33.3514,32.7775,32.8048,707371.0
2023-09-12 10:30:00,36.0,36.4,35.95,36.36,618613.0,32.7957,33.1601,32.7502,33.1237,618613.0
2023-09-12 11:00:00,36.37,36.56,36.34,36.52,417430.0,33.1328,33.3059,33.1055,33.2694,417430.0
2023-09-12 11:30:00,36.53,36.72,36.5,36.7,422985.0,33.2785,33.4516,33.2512,33.4334,422985.0
2023-09-12 12:00:00,36.7,36.94,36.65,36.87,537521.0,33.4334,33.6521,33.3879,33.5883,537521.0
2023-09-12 12:30:00,36.87,36.99,36.83,36.96,420889.0,33.5883,33.6976,33.5518,33.6703,420889.0
2023-09-12 13:00:00,36.97,37.19,36.95,37.17,512036.0,33.6794,33.8798,33.6612,33.8616,512036.0
2023-09-12 13:30:00,37.18,37.22,37.07,37.08,387677.0,33.8707,33.9071,33.7705,33.7796,387677.0
2023-09-12 14:00:00,37.08,37.12,36.99,37.11,376982.0,33.7796,33.816,33.6976,33.8069,376982.0
2023-09-12 14:30:00,37.11,37.13,36.92,36.92,437485.0,33.8069,33.8251,33.6338,33.6338,437485.0
2023-09-12 15:00:00,36.91,37.01,36.9,36.98,527359.0,33.6247,33.7158,33.6156,33.6885,527359.0
2023-09-12 15:30:00,36.98,37.03,36.93,37.0,1500033.0,33.6885,33.734,33.6429,33.7067,1500033.0
2023-09-13 09:30:00,37.25,37.37,35.64,35.91,1656765.0,33.9345,34.0438,32.4678,32.7137,1656765.0
2023-09-13 10:00:00,35.91,36.06,35.43,35.43,1454627.0,32.7137,32.8504,32.2765,32.2765,1454627.0
2023-09-13 10:30:00,35.44,35.6,35.35,35.5,1518037.0,32.2856,32.4313,32.2036,32.3402,1518037.0
2023-09-13 11:00:00,35.5,35.52,35.28,35.43,989401.0,32.3402,32.3584,32.1398,32.2765,989401.0
2023-09-13 11:30:00,35.42,35.6,35.38,35.51,944167.0,32.2673,32.4313,32.2309,32.3493,944167.0
2023-09-13 12:00:00,35.51,35.53,35.31,35.35,702550.0,32.3493,32.3676,32.1671,32.2036,702550.0
2023-09-13 12:30:00,35.35,35.76,35.31,35.63,608402.0,32.2036,32.5771,32.1671,32.4587,608402.0
2023-09-13 13:00:00,35.63,35.65,35.51,35.52,380525.0,32.4587,32.4769,32.3493,32.3584,380525.0
2023-09-13 13:30:00,35.52,35.54,35.44,35.5,314392.0,32.3584,32.3767,32.2856,32.3402,314392.0
2023-09-13 14:00:00,35.5,35.52,35.25,35.26,537169.0,32.3402,32.3584,32.1125,32.1216,537169.0
2023-09-13 14:30:00,35.27,35.28,35.05,35.09,674983.0,32.1307,32.1398,31.9303,31.9667,674983.0
2023-09-13 15:00:00,35.09,35.13,35.01,35.08,637902.0,31.9667,32.0032,31.8938,31.9576,637902.0
2023-09-13 15:30:00,35.08,35.21,35.08,35.15,1797397.0,31.9576,32.076,31.9576,32.0214,1797397.0
2023-09-14 09:30:00,35.6,36.03,35.43,35.98,1454298.0,32.4313,32.8231,32.2765,32.7775,1454298.0
2023-09-14 10:00:00,35.98,36.08,35.74,35.85,1046256.0,32.7775,32.8686,32.5589,32.6591,1046256.0
2023-09-14 10:30:00,35.86,36.04,35.82,35.93,598135.0,32.6682,32.8322,32.6317,32.732,598135.0
2023-09-14 11:00:00,35.93,35.95,35.77,35.83,509332.0,32.732,32.7502,32.5862,32.6409,509332.0
2023-09-14 11:30:00,35.83,35.91,35.79,35.84,413440.0,32.6409,32.7137,32.6044,32.65,413440.0
2023-09-14 12:00:00,35.85,35.85,35.7,35.73,481995.0,32.6591,32.6591,32.5224,32.5498,481995.0
2023-09-14 12:30:00,35.73,35.75,35.66,35.67,313571.0,32.5498,32.568,32.486,32.4951,313571.0
2023-09-14 13:00:00,35.67,35.68,35.61,35.66,293441.0,32.4951,32.5042,32.4404,32.486,293441.0
2023-09-14 13:30:00,35.66,35.69,35.51,35.52,425653.0,32.486,32.5133,32.3493,32.3584,425653.0
2023-09-14 14:00:00,35.52,35.57,35.44,35.5,822215.0,32.3584,32.404,32.2856,32.3402,822215.0
2023-09-14 14:30:00,35.51,35.7,35.49,35.66,690672.0,32.3493,32.5224,32.3311,32.486,690672.0
2023-09-14 15:00:00,35.66,35.71,35.55,35.58,767374.0,32.486,32.5315,32.3858,32.4131,767374.0
2023-09-14 15:30:00,35.59,35.73,35.53,35.72,2166770.0,32.4222,32.5498,32.3676,32.5406,2166770.0
2023-09-15 09:30:00,35.32,35.72,35.0,35.07,2827304.0,32.1762,32.5406,31.8847,31.9485,2827304.0
2023-09-15 10:00:00,35.07,35.5,35.06,35.4,1377541.0,31.9485,32.3402,31.9394,32.2491,1377541.0
2023-09-15 10:30:00,35.4,35.48,35.07,35.11,681073.0,32.2491,32.322,31.9485,31.9849,681073.0
2023-09-15 11:00:00,35.11,35.33,35.02,35.33,463029.0,31.9849,32.1854,31.903,32.1854,463029.0
2023-09-15 11:30:00,35.34,35.37,35.21,35.22,443967.0,32.1945,32.2218,32.076,32.0851,443967.0
2023-09-15 12:00:00,35.22,35.24,35.07,35.08,488890.0,32.0851,32.1034,31.9485,31.9576,488890.0
2023-09-15 12:30:00,35.07,35.14,35.04,35.07,616968.0,31.9485,32.0123,31.9212,31.9485,616968.0
2023-09-15 13:00:00,35.07,35.07,34.92,34.97,765123.0,31.9485,31.9485,31.8119,31.8574,765123.0
2023-09-15 13:30:00,34.98,35.19,34.92,35.18,532176.0,31.8665,32.0578,31.8119,32.0487,532176.0
2023-09-15 14:00:00,35.19,35.26,35.03,35.08,515609.0,32.0578,32.1216,31.9121,31.9576,515609.0
2023-09-15 14:30:00,35.08,35.29,35.07,35.28,535290.0,31.9576,32.1489,31.9485,32.1398,535290.0
2023-09-15 15:00:00,35.27,35.3,35.15,35.19,697860.0,32.1307,32.158,32.0214,32.0578,697860.0
2023-09-15 15:30:00,35.19,35.21,35.0,35.12,2630875.0,32.0578,32.076,31.8847,31.9941,2630875.0
2023-09-18 09:30:00,34.84,34.97,34.48,34.66,794915.0,31.739,31.8574,31.411,31.575,794915.0
2023-09-18 10:00:00,34.66,34.89,34.62,34.64,738812.0,31.575,31.7845,31.5386,31.5568,738812.0
2023-09-18 10:30:00,34.64,34.76,34.58,34.73,531164.0,31.5568,31.6661,31.5021,31.6388,531164.0
2023-09-18 11:00:00,34.73,34.79,34.7,34.73,343638.0,31.6388,31.6934,31.6114,31.6388,343638.0
2023-09-18 11:30:00,34.74,34.83,34.73,34.8,434955.0,31.6479,31.7299,31.6388,31.7025,434955.0
2023-09-18 12:00:00,34.8,34.86,34.75,34.82,314906.0,31.7025,31.7572,31.657,31.7208,314906.0
2023-09-18 12:30:00,34.82,34.91,34.81,34.89,355437.0,31.7208,31.8027,31.7116,31.7845,355437.0
2023-09-18 13:00:00,34.88,34.92,34.8,34.9,299278.0,31.7754,31.8119,31.7025,31.7936,299278.0
2023-09-18 13:30:00,34.9,34.91,34.8,34.82,308272.0,31.7936,31.8027,31.7025,31.7208,308272.0
2023-09-18 14:00:00,34.82,34.85,34.76,34.79,267202.0,31.7208,31.7481,31.6661,31.6934,267202.0
2023-09-18 14:30:00,34.8,34.85,34.75,34.77,500245.0,31.7025,31.7481,31.657,31.6752,500245.0
2023-09-18 15:00:00,34.77,34.81,34.67,34.71,660361.0,31.6752,31.7116,31.5841,31.6205,660361.0
2023-09-18 15:30:00,34.72,34.77,34.68,34.74,1569654.0,31.6297,31.6752,31.5932,31.6479,1569654.0
2023-09-19 09:30:00,34.56,34.99,34.56,34.71,552632.0,31.4839,31.8756,31.4839,31.6205,552632.0
2023-09-19 10:00:00,34.72,34.75,34.58,34.61,672757.0,31.6297,31.657,31.5021,31.5294,672757.0
2023-09-19 10:30:00,34.61,34.63,34.4,34.44,680543.0,31.5294,31.5477,31.3381,31.3746,680543.0
2023-09-19 11:00:00,34.43,34.47,34.25,34.38,417875.0,31.3655,31.4019,31.2015,31.3199,417875.0
2023-09-19 11:30:00,34.38,34.45,34.33,34.43,349991.0,31.3199,31.3837,31.2744,31.3655,349991.0
2023-09-19 12:00:00,34.43,34.45,34.36,34.39,243126.0,31.3655,31.3837,31.3017,31.329,243126.0
2023-09-19 12:30:00,34.39,34.39,34.18,34.27,473086.0,31.329,31.329,31.1377,31.2197,473086.0
2023-09-19 13:00:00,34.27,34.35,34.24,34.32,504792.0,31.2197,31.2926,31.1924,31.2653,504792.0
2023-09-19 13:30:00,34.32,34.41,34.29,34.38,305685.0,31.2653,31.3472,31.2379,31.3199,305685.0
2023-09-19 14:00:00,34.38,34.41,34.32,34.38,262696.0,31.3199,31.3472,31.2653,31.3199,262696.0
2023-09-19 14:30:00,34.38,34.5,34.36,34.39,347646.0,31.3199,31.4292,31.3017,31.329,347646.0
2023-09-19 15:00:00,34.39,34.51,34.35,34.49,514653.0,31.329,31.4383,31.2926,31.4201,514653.0
2023-09-19 15:30:00,34.49,34.61,34.47,34.59,2007098.0,31.4201,31.5294,31.4019,31.5112,2007098.0
2023-09-20 09:30:00,34.75,35.14,34.72,35.12,748486.0,31.657,32.0123,31.6297,31.9941,748486.0
2023-09-20 10:00:00,35.11,35.16,35.0,35.11,411808.0,31.9849,32.0305,31.8847,31.9849,411808.0
2023-09-20 10:30:00,35.11,35.14,35.0,35.07,346028.0,31.9849,32.0123,31.8847,31.9485,346028.0
2023-09-20 11:00:00,35.07,35.24,35.06,35.19,266669.0,31.9485,32.1034,31.9394,32.0578,266669.0
2023-09-20 11:30:00,35.18,35.21,35.1,35.12,310937.0,32.0487,32.076,31.9758,31.9941,310937.0
2023-09-20 12:00:00,35.12,35.15,35.08,35.13,311028.0,31.9941,32.0214,31.9576,32.0032,311028.0
2023-09-20 12:30:00,35.13,35.14,35.0,35.04,255975.0,32.0032,32.0123,31.8847,31.9212,255975.0
2023-09-20 13:00:00,35.04,35.1,35.0,35.05,369522.0,31.9212,31.9758,31.8847,31.9303,369522.0
2023-09-20 13:30:00,35.05,35.08,34.94,34.95,346633.0,31.9303,31.9576,31.8301,31.8392,346633.0
2023-09-20 14:00:00,34.94,34.96,34.77,34.79,410256.0,31.8301,31.8483,31.6752,31.6934,410256.0
2023-09-20 14:30:00,34.79,34.87,34.59,34.74,791198.0,31.6934,31.7663,31.5112,31.6479,791198.0
2023-09-20 15:00:00,34.73,34.75,34.51,34.64,627219.0,31.6388,31.657,31.4383,31.5568,627219.0
2023-09-20 15:30:00,34.64,34.64,34.39,34.41,1209983.0,31.5568,31.5568,31.329,31.3472,1209983.0
2023-09-21 09:30:00,34.29,34.37,33.77,34.01,1219148.0,31.2379,31.3108,30.7642,30.9828,1219148.0
2023-09-21 10:00:00,34.01,34.28,33.84,33.95,973482.0,30.9828,31.2288,30.828,30.9282,973482.0
2023-09-21 10:30:00,33.95,33.95,33.7,33.74,717582.0,30.9282,30.9282,30.7004,30.7369,717582.0
2023-09-21 11:00:00,33.73,33.92,33.73,33.88,416191.0,30.7278,30.9009,30.7278,30.8644,416191.0
2023-09-21 11:30:00,33.87,34.02,33.87,33.89,428378.0,30.8553,30.992,30.8553,30.8735,428378.0
2023-09-21 12:00:00,33.89,33.89,33.59,33.66,733136.0,30.8735,30.8735,30.6002,30.664,733136.0
2023-09-21 12:30:00,33.65,33.71,33.47,33.52,495626.0,30.6549,30.7096,30.4909,30.5365,495626.0
2023-09-21 13:00:00,33.52,33.62,33.48,33.57,426390.0,30.5365,30.6276,30.5,30.582,426390.0
2023-09-21 13:30:00,33.56,33.63,33.55,33.57,393529.0,30.5729,30.6367,30.5638,30.582,393529.0
2023-09-21 14:00:00,33.57,33.58,33.42,33.43,478704.0,30.582,30.5911,30.4454,30.4545,478704.0
2023-09-21 14:30:00,33.43,33.46,33.36,33.38,360912.0,30.4545,30.4818,30.3907,30.4089,360912.0
2023-09-21 15:00:00,33.38,33.55,33.37,33.44,723190.0,30.4089,30.5638,30.3998,30.4636,723190.0
2023-09-21 15:30:00,33.45,33.55,33.41,33.45,1474528.0,30.4727,30.5638,30.4363,30.4727,1474528.0
2023-09-22 09:30:00,33.45,33.59,33.2,33.45,639472.0,30.4727,30.6002,30.2449,30.4727,639472.0
2023-09-22 10:00:00,33.44,33.51,33.27,33.35,695379.0,30.4636,30.5274,30.3087,30.3816,695379.0
2023-09-22 10:30:00,33.36,33.47,33.29,33.41,776729.0,30.3907,30.4909,30.3269,30.4363,776729.0
2023-09-22 11:00:00,33.41,33.42,33.27,33.4,738249.0,30.4363,30.4454,30.3087,30.4271,738249.0
2023-09-22 11:30:00,33.4,33.59,33.38,33.41,379809.0,30.4271,30.6002,30.4089,30.4363,379809.0
2023-09-22 12:00:00,33.41,33.51,33.37,33.47,384921.0,30.4363,30.5274,30.3998,30.4909,384921.0
2023-09-22 12:30:00,33.46,33.59,33.45,33.47,431933.0,30.4818,30.6002,30.4727,30.4909,431933.0
2023-09-22 13:00:00,33.47,33.58,33.46,33.5,304388.0,30.4909,30.5911,30.4818,30.5182,304388.0
2023-09-22 13:30:00,33.49,33.5,33.37,33.45,362883.0,30.5091,30.5182,30.3998,30.4727,362883.0
2023-09-22 14:00:00,33.45,33.52,33.36,33.41,537677.0,30.4727,30.5365,30.3907,30.4363,537677.0
2023-09-22 14:30:00,33.41,33.47,33.39,33.44,285784.0,30.4363,30.4909,30.418,30.4636,285784.0
2023-09-22 15:00:00,33.43,33.63,33.42,33.59,378589.0,30.4545,30.6367,30.4454,30.6002,378589.0
2023-09-22 15:30:00,33.59,33.6,33.33,33.39,1709030.0,30.6002,30.6093,30.3634,30.418,1709030.0
2023-09-25 09:30:00,33.21,33.47,33.02,33.46,762790.0,30.2541,30.4909,30.081,30.4818,762790.0
2023-09-25 10:00:00,33.46,33.47,33.36,33.41,554440.0,30.4818,30.4909,30.3907,30.4363,554440.0
2023-09-25 10:30:00,33.41,33.5,33.34,33.37,408632.0,30.4363,30.5182,30.3725,30.3998,408632.0
2023-09-25 11:00:00,33.36,33.59,33.3,33.49,314270.0,30.3907,30.6002,30.336,30.5091,314270.0
2023-09-25 11:30:00,33.48,33.58,33.42,33.43,351110.0,30.5,30.5911,30.4454,30.4545,351110.0
2023-09-25 12:00:00,33.43,33.56,33.41,33.54,376714.0,30.4545,30.5729,30.4363,30.5547,376714.0
2023-09-25 12:30:00,33.54,33.55,33.37,33.41,357474.0,30.5547,30.5638,30.3998,30.4363,357474.0
2023-09-25 13:00:00,33.41,33.58,33.38,33.41,667211.0,30.4363,30.5911,30.4089,30.4363,667211.0
2023-09-25 13:30:00,33.41,33.54,33.39,33.52,313654.0,30.4363,30.5547,30.418,30.5365,313654.0
2023-09-25 14:00:00,33.53,33.68,33.5,33.59,838050.0,30.5456,30.6822,30.5182,30.6002,838050.0
2023-09-25 14:30:00,33.59,33.6,33.53,33.55,264819.0,30.6002,30.6093,30.5456,30.5638,264819.0
2023-09-25 15:00:00,33.55,33.62,33.42,33.56,505599.0,30.5638,30.6276,30.4454,30.5729,505599.0
2023-09-25 15:30:00,33.56,33.66,33.53,33.59,1092392.0,30.5729,30.664,30.5456,30.6002,1092392.0
2023-09-26 09:30:00,33.21,33.51,33.2,33.48,436835.0,30.2541,30.5274,30.2449,30.5,436835.0
2023-09-26 10:00:00,33.49,33.5,33.25,33.4,411778.0,30.5091,30.5182,30.2905,30.4271,411778.0
2023-09-26 10:30:00,33.41,33.41,33.26,33.32,400620.0,30.4363,30.4363,30.2996,30.3543,400620.0
2023-09-26 11:00:00,33.32,33.39,33.08,33.08,380149.0,30.3543,30.418,30.1356,30.1356,380149.0
2023-09-26 11:30:00,33.08,33.11,32.99,33.08,303485.0,30.1356,30.163,30.0536,30.1356,303485.0
2023-09-26 12:00:00,33.09,33.18,33.07,33.15,219691.0,30.1447,30.2267,30.1265,30.1994,219691.0
2023-09-26 12:30:00,33.15,33.18,33.08,33.09,368272.0,30.1994,30.2267,30.1356,30.1447,368272.0
2023-09-26 13:00:00,33.09,33.11,32.87,32.88,437270.0,30.1447,30.163,29.9443,29.9534,437270.0
2023-09-26 13:30:00,32.87,32.9,32.79,32.84,310431.0,29.9443,29.9716,29.8714,29.917,310431.0
2023-09-26 14:00:00,32.84,32.85,32.74,32.76,618048.0,29.917,29.9261,29.8259,29.8441,618048.0
2023-09-26 14:30:00,32.75,32.84,32.74,32.83,485787.0,29.835,29.917,29.8259,29.9079,485787.0
2023-09-26 15:00:00,32.83,32.93,32.83,32.91,616714.0,29.9079,29.999,29.9079,29.9808,616714.0
2023-09-26 15:30:00,32.91,33.05,32.89,33.01,1699225.0,29.9808,30.1083,29.9625,30.0719,1699225.0
2023-09-27 09:30:00,33.14,33.17,32.6,32.93,738691.0,30.1903,30.2176,29.6983,29.999,738691.0
2023-09-27 10:00:00,32.94,32.97,32.74,32.89,557454.0,30.0081,30.0354,29.8259,29.9625,557454.0
2023-09-27 10:30:00,32.89,32.94,32.76,32.8,377105.0,29.9625,30.0081,29.8441,29.8805,377105.0
2023-09-27 11:00:00,32.8,32.91,32.76,32.91,431503.0,29.8805,29.9808,29.8441,29.9808,431503.0
2023-09-27 11:30:00,32.9,32.98,32.77,32.79,442270.0,29.9716,30.0445,29.8532,29.8714,442270.0
2023-09-27 12:00:00,32.79,32.8,32.59,32.6,350659.0,29.8714,29.8805,29.6892,29.6983,350659.0
2023-09-27 12:30:00,32.6,32.83,32.59,32.61,710366.0,29.6983,29.9079,29.6892,29.7075,710366.0
2023-09-27 13:00:00,32.6,32.65,32.37,32.38,594249.0,29.6983,29.7439,29.4888,29.4979,594249.0
2023-09-27 13:30:00,32.37,32.45,32.28,32.42,694272.0,29.4888,29.5617,29.4068,29.5344,694272.0
2023-09-27 14:00:00,32.43,32.58,32.26,32.58,943862.0,29.5435,29.6801,29.3886,29.6801,943862.0
2023-09-27 14:30:00,32.58,32.71,32.53,32.53,703694.0,29.6801,29.7986,29.6346,29.6346,703694.0
2023-09-27 15:00:00,32.53,32.65,32.48,32.54,606990.0,29.6346,29.7439,29.589,29.6437,606990.0
2023-09-27 15:30:00,32.53,32.54,32.32,32.52,1827989.0,29.6346,29.6437,29.4433,29.6255,1827989.0
2023-09-28 09:30:00,32.1,32.4,32.04,32.29,690518.0,29.6751,29.9525,29.6197,29.8508,690518.0
2023-09-28 10:00:00,32.3,32.35,32.11,32.16,442811.0,29.86,29.9063,29.6844,29.7306,442811.0
2023-09-28 10:30:00,32.16,32.44,32.07,32.39,383648.0,29.7306,29.9895,29.6474,29.9432,383648.0
2023-09-28 11:00:00,32.38,32.61,32.35,32.61,538918.0,29.934,30.1466,29.9063,30.1466,538918.0
2023-09-28 11:30:00,32.61,32.79,32.58,32.62,565309.0,30.1466,30.313,30.1189,30.1559,565309.0
2023-09-28 12:00:00,32.61,32.65,32.49,32.59,454749.0,30.1466,30.1836,30.0357,30.1281,454749.0
2023-09-28 12:30:00,32.59,32.63,32.43,32.48,355880.0,30.1281,30.1651,29.9802,30.0264,355880.0
2023-09-28 13:00:00,32.48,32.55,32.44,32.48,345292.0,30.0264,30.0912,29.9895,30.0264,345292.0
2023-09-28 13:30:00,32.47,32.54,32.42,32.53,318370.0,30.0172,30.0819,29.971,30.0727,318370.0
2023-09-28 14:00:00,32.52,32.7,32.51,32.66,412890.0,30.0634,30.2298,30.0542,30.1928,412890.0
2023-09-28 14:30:00,32.67,32.7,32.5,32.7,476590.0,30.2021,30.2298,30.0449,30.2298,476590.0
2023-09-28 15:00:00,32.7,32.74,32.67,32.7,352055.0,30.2298,30.2668,30.2021,30.2298,352055.0
2023-09-28 15:30:00,32.7,32.7,32.4,32.47,1226161.0,30.2298,30.2298,29.9525,30.0172,1226161.0
2023-09-29 09:30:00,32.56,33.2,32.55,33.13,875301.0,30.1004,30.6921,30.0912,30.6273,875301.0
2023-09-29 10:00:00,33.13,33.28,32.95,33.14,626904.0,30.6273,30.766,30.4609,30.6366,626904.0
2023-09-29 10:30:00,33.14,33.42,33.12,33.26,574864.0,30.6366,30.8954,30.6181,30.7475,574864.0
2023-09-29 11:00:00,33.26,33.48,33.11,33.32,328662.0,30.7475,30.9509,30.6089,30.803,328662.0
2023-09-29 11:30:00,33.32,33.41,33.21,33.34,615809.0,30.803,30.8862,30.7013,30.8215,615809.0
2023-09-29 12:00:00,33.34,33.52,33.33,33.34,440686.0,30.8215,30.9879,30.8122,30.8215,440686.0
2023-09-29 12:30:00,33.34,33.36,33.15,33.19,459610.0,30.8215,30.84,30.6458,30.6828,459610.0
2023-09-29 13:00:00,33.19,33.19,32.9,33.06,507829.0,30.6828,30.6828,30.4147,30.5626,507829.0
2023-09-29 13:30:00,33.05,33.07,32.89,32.9,338164.0,30.5534,30.5719,30.4055,30.4147,338164.0
2023-09-29 14:00:00,32.89,33.09,32.88,33.02,702588.0,30.4055,30.5904,30.3962,30.5256,702588.0
2023-09-29 14:30:00,33.02,33.17,32.96,33.16,419136.0,30.5256,30.6643,30.4702,30.6551,419136.0
2023-09-29 15:00:00,33.16,33.18,32.95,33.03,620574.0,30.6551,30.6736,30.4609,30.5349,620574.0
2023-09-29 15:30:00,33.02,33.25,32.94,33.08,1587416.0,30.5256,30.7383,30.4517,30.5811,1587416.0
2023-10-02 09:30:00,32.62,33.01,32.41,32.62,700442.0,30.1559,30.5164,29.9617,30.1559,700442.0
2023-10-02 10:00:00,32.61,32.74,32.47,32.49,691465.0,30.1466,30.2668,30.0172,30.0357,691465.0
2023-10-02 10:30:00,32.5,32.5,32.09,32.12,545541.0,30.0449,30.0449,29.6659,29.6936,545541.0
2023-10-02 11:00:00,32.13,32.29,32.12,32.22,453046.0,29.7029,29.8508,29.6936,29.7861,453046.0
2023-10-02 11:30:00,32.22,32.32,32.06,32.13,472762.0,29.7861,29.8785,29.6382,29.7029,472762.0
2023-10-02 12:00:00,32.12,32.2,32.02,32.15,278704.0,29.6936,29.7676,29.6012,29.7214,278704.0
2023-10-02 12:30:00,32.14,32.17,32.06,32.12,270476.0,29.7121,29.7399,29.6382,29.6936,270476.0
2023-10-02 13:00:00,32.11,32.2,32.06,32.16,248806.0,29.6844,29.7676,29.6382,29.7306,248806.0
2023-10-02 13:30:00,32.16,32.18,32.01,32.12,322799.0,29.7306,29.7491,29.5919,29.6936,322799.0
2023-10-02 14:00:00,32.11,32.27,32.01,32.02,303142.0,29.6844,29.8323,29.5919,29.6012,303142.0
2023-10-02 14:30:00,32.02,32.09,31.99,32.02,384923.0,29.6012,29.6659,29.5735,29.6012,384923.0
2023-10-02 15:00:00,32.02,32.11,31.99,32.05,434108.0,29.6012,29.6844,29.5735,29.6289,434108.0
2023-10-02 15:30:00,32.05,32.2,32.03,32.15,1453108.0,29.6289,29.7676,29.6104,29.7214,1453108.0
2023-10-03 09:30:00,31.89,31.93,31.37,31.81,1175388.0,29.481,29.518,29.0003,29.4071,1175388.0
2023-10-03 10:00:00,31.8,31.81,31.45,31.55,1084653.0,29.3978,29.4071,29.0742,29.1667,1084653.0
2023-10-03 10:30:00,31.54,31.66,31.4,31.49,596385.0,29.1574,29.2684,29.028,29.1112,596385.0
2023-10-03 11:00:00,31.48,31.56,31.4,31.49,469995.0,29.102,29.1759,29.028,29.1112,469995.0
2023-10-03 11:30:00,31.49,31.51,31.3,31.44,441745.0,29.1112,29.1297,28.9356,29.065,441745.0
2023-10-03 12:00:00,31.45,31.55,31.4,31.52,440894.0,29.0742,29.1667,29.028,29.139,440894.0
2023-10-03 12:30:00,31.52,31.54,31.4,31.45,370916.0,29.139,29.1574,29.028,29.0742,370916.0
2023-10-03 13:00:00,31.46,31.52,31.43,31.47,272951.0,29.0835,29.139,29.0558,29.0927,272951.0
2023-10-03 13:30:00,31.47,31.47,31.32,31.37,313334.0,29.0927,29.0927,28.9541,29.0003,313334.0
2023-10-03 14:00:00,31.37,31.39,31.26,31.27,352241.0,29.0003,29.0188,28.8986,28.9078,352241.0
2023-10-03 14:30:00,31.28,31.46,31.27,31.4,456643.0,28.9171,29.0835,28.9078,29.028,456643.0
2023-10-03 15:00:00,31.4,31.4,31.21,31.23,550743.0,29.028,29.028,28.8524,28.8709,550743.0
2023-10-03 15:30:00,31.23,31.4,31.2,31.35,1467242.0,28.8709,29.028,28.8431,28.9818,1467242.0
2023-10-04 09:30:00,31.4,31.54,30.89,31.1,670144.0,29.028,29.1574,28.5566,28.7507,670144.0
2023-10-04 10:00:00,31.1,31.16,30.94,30.96,508374.0,28.7507,28.8062,28.6028,28.6213,508374.0
2023-10-04 10:30:00,30.96,31.11,30.88,30.94,473142.0,28.6213,28.7599,28.5473,28.6028,473142.0
2023-10-04 11:00:00,30.94,31.22,30.9,31.2,514450.0,28.6028,28.8616,28.5658,28.8431,514450.0
2023-10-04 11:30:00,31.2,31.33,31.09,31.29,619866.0,28.8431,28.9633,28.7414,28.9263,619866.0
2023-10-04 12:00:00,31.3,31.4,31.24,31.33,331355.0,28.9356,29.028,28.8801,28.9633,331355.0
2023-10-04 12:30:00,31.33,31.41,31.18,31.21,400257.0,28.9633,29.0373,28.8246,28.8524,400257.0
2023-10-04 13:00:00,31.21,31.24,31.11,31.14,481339.0,28.8524,28.8801,28.7599,28.7877,481339.0
2023-10-04 13:30:00,31.14,31.15,31.01,31.06,458348.0,28.7877,28.7969,28.6675,28.7137,458348.0
2023-10-04 14:00:00,31.06,31.11,30.92,30.99,810490.0,28.7137,28.7599,28.5843,28.649,810490.0
2023-10-04 14:30:00,30.99,31.07,30.96,31.05,543370.0,28.649,28.723,28.6213,28.7045,543370.0
2023-10-04 15:00:00,31.04,31.22,31.01,31.16,1041391.0,28.6952,28.8616,28.6675,28.8062,1041391.0
2023-10-04 15:30:00,31.16,31.35,31.16,31.21,1695833.0,28.8062,28.9818,28.8062,28.8524,1695833.0
2023-10-05 09:30:00,31.0,31.24,30.63,31.21,1029093.0,28.6582,28.8801,28.3162,28.8524,1029093.0
2023-10-05 10:00:00,31.21,31.43,31.13,31.39,572296.0,28.8524,29.0558,28.7784,29.0188,572296.0
2023-10-05 10:30:00,31.38,31.42,31.22,31.25,556863.0,29.0095,29.0465,28.8616,28.8894,556863.0
2023-10-05 11:00:00,31.24,31.25,31.08,31.16,631584.0,28.8801,28.8894,28.7322,28.8062,631584.0
2023-10-05 11:30:00,31.15,31.21,31.1,31.15,388061.0,28.7969,28.8524,28.7507,28.7969,388061.0
2023-10-05 12:00:00,31.14,31.28,31.12,31.26,810853.0,28.7877,28.9171,28.7692,28.8986,810853.0
2023-10-05 12:30:00,31.27,31.31,31.2,31.31,242457.0,28.9078,28.9448,28.8431,28.9448,242457.0
2023-10-05 13:00:00,31.31,31.41,31.28,31.41,237533.0,28.9448,29.0373,28.9171,29.0373,237533.0
2023-10-05 13:30:00,31.41,31.71,31.37,31.71,584130.0,29.0373,29.3146,29.0003,29.3146,584130.0
2023-10-05 14:00:00,31.71,31.86,31.71,31.82,757860.0,29.3146,29.4533,29.3146,29.4163,757860.0
2023-10-05 14:30:00,31.82,31.92,31.8,31.83,628933.0,29.4163,29.5087,29.3978,29.4255,628933.0
2023-10-05 15:00:00,31.82,31.87,31.7,31.82,459120.0,29.4163,29.4625,29.3054,29.4163,459120.0
2023-10-05 15:30:00,31.82,31.89,31.76,31.88,1530188.0,29.4163,29.481,29.3608,29.4718,1530188.0
2023-10-06 09:30:00,31.54,31.55,31.1,31.33,1001835.0,29.1574,29.1667,28.7507,28.9633,1001835.0
2023-10-06 10:00:00,31.34,31.44,31.09,31.35,723753.0,28.9726,29.065,28.7414,28.9818,723753.0
2023-10-06 10:30:00,31.35,31.46,31.24,31.3,634161.0,28.9818,29.0835,28.8801,28.9356,634161.0
2023-10-06 11:00:00,31.3,31.79,31.28,31.74,646636.0,28.9356,29.3886,28.9171,29.3423,646636.0
2023-10-06 11:30:00,31.74,32.09,31.68,32.07,514553.0,29.3423,29.6659,29.2869,29.6474,514553.0
2023-10-06 12:00:00,32.08,32.19,31.85,31.89,434391.0,29.6567,29.7583,29.444,29.481,434391.0
2023-10-06 12:30:00,31.89,31.95,31.78,31.83,325699.0,29.481,29.5365,29.3793,29.4255,325699.0
2023-10-06 13:00:00,31.83,31.97,31.81,31.91,328412.0,29.4255,29.555,29.4071,29.4995,328412.0
2023-10-06 13:30:00,31.92,31.99,31.88,31.98,337607.0,29.5087,29.5735,29.4718,29.5642,337607.0
2023-10-06 14:00:00,31.98,32.08,31.92,32.08,421082.0,29.5642,29.6567,29.5087,29.6567,421082.0
2023-10-06 14:30:00,32.08,32.13,32.05,32.08,538360.0,29.6567,29.7029,29.6289,29.6567,538360.0
2023-10-06 15:00:00,32.08,32.12,31.88,31.98,512319.0,29.6567,29.6936,29.4718,29.5642,512319.0
2023-10-06 15:30:00,31.99,32.02,31.85,31.85,903461.0,29.5735,29.6012,29.444,29.444,903461.0
2023-10-09 09:30:00,31.59,32.03,31.46,31.55,590316.0,29.2037,29.6104,29.0835,29.1667,590316.0
2023-10-09 10:00:00,31.56,31.65,31.45,31.61,378692.0,29.1759,29.2591,29.0742,29.2222,378692.0
2023-10-09 10:30:00,31.61,31.8,31.52,31.58,462065.0,29.2222,29.3978,29.139,29.1944,462065.0
2023-10-09 11:00:00,31.58,31.85,31.57,31.83,372761.0,29.1944,29.444,29.1852,29.4255,372761.0
2023-10-09 11:30:00,31.84,31.86,31.59,31.71,308375.0,29.4348,29.4533,29.2037,29.3146,308375.0
2023-10-09 12:00:00,31.71,31.74,31.54,31.57,330966.0,29.3146,29.3423,29.1574,29.1852,330966.0
2023-10-09 12:30:00,31.57,31.65,31.54,31.59,287226.0,29.1852,29.2591,29.1574,29.2037,287226.0
2023-10-09 13:00:00,31.59,31.73,31.56,31.71,301235.0,29.2037,29.3331,29.1759,29.3146,301235.0
2023-10-09 13:30:00,31.72,31.96,31.71,31.93,322907.0,29.3239,29.5457,29.3146,29.518,322907.0
2023-10-09 14:00:00,31.94,32.01,31.92,32.01,313559.0,29.5272,29.5919,29.5087,29.5919,313559.0
2023-10-09 14:30:00,32.01,32.15,31.94,32.12,540950.0,29.5919,29.7214,29.5272,29.6936,540950.0
2023-10-09 15:00:00,32.12,32.12,31.94,31.97,588196.0,29.6936,29.6936,29.5272,29.555,588196.0
2023-10-09 15:30:00,31.98,32.02,31.86,32.01,982620.0,29.5642,29.6012,29.4533,29.5919,982620.0
2023-10-10 09:30:00,32.48,32.95,32.33,32.52,1328449.0,30.0264,30.4609,29.8878,30.0634,1328449.0
2023-10-10 10:00:00,32.52,32.81,32.45,32.76,868473.0,30.0634,30.3315,29.9987,30.2853,868473.0
2023-10-10 10:30:00,32.75,32.77,32.55,32.63,490069.0,30.276,30.2945,30.0912,30.1651,490069.0
2023-10-10 11:00:00,32.62,32.81,32.57,32.66,419963.0,30.1559,30.3315,30.1096,30.1928,419963.0
2023-10-10 11:30:00,32.66,32.84,32.64,32.81,453606.0,30.1928,30.3592,30.1744,30.3315,453606.0
2023-10-10 12:00:00,32.81,32.88,32.8,32.86,279088.0,30.3315,30.3962,30.3223,30.3777,279088.0
2023-10-10 12:30:00,32.86,32.91,32.81,32.9,299038.0,30.3777,30.424,30.3315,30.4147,299038.0
2023-10-10 13:00:00,32.91,32.91,32.71,32.87,399075.0,30.424,30.424,30.2391,30.387,399075.0
2023-10-10 13:30:00,32.87,32.9,32.8,32.86,309582.0,30.387,30.4147,30.3223,30.3777,309582.0
2023-10-10 14:00:00,32.86,32.88,32.52,32.62,662710.0,30.3777,30.3962,30.0634,30.1559,662710.0
2023-10-10 14:30:00,32.62,32.75,32.55,32.56,486641.0,30.1559,30.276,30.0912,30.1004,486641.0
2023-10-10 15:00:00,32.57,32.62,32.46,32.47,499102.0,30.1096,30.1559,30.008,30.0172,499102.0
2023-10-10 15:30:00,32.47,32.61,32.44,32.58,1145754.0,30.0172,30.1466,29.9895,30.1189,1145754.0
2023-10-11 09:30:00,32.59,33.1,32.59,32.8,787461.0,30.1281,30.5996,30.1281,30.3223,787461.0
2023-10-11 10:00:00,32.79,33.0,32.71,32.83,515803.0,30.313,30.5072,30.2391,30.35,515803.0
2023-10-11 10:30:00,32.83,32.85,32.64,32.84,320663.0,30.35,30.3685,30.1744,30.3592,320663.0
2023-10-11 11:00:00,32.84,32.87,32.42,32.55,402338.0,30.3592,30.387,29.971,30.0912,402338.0
2023-10-11 11:30:00,32.55,32.59,32.45,32.47,289434.0,30.0912,30.1281,29.9987,30.0172,289434.0
2023-10-11 12:00:00,32.47,32.52,32.37,32.41,288990.0,30.0172,30.0634,29.9248,29.9617,288990.0
2023-10-11 12:30:00,32.4,32.47,32.36,32.44,237837.0,29.9525,30.0172,29.9155,29.9895,237837.0
2023-10-11 13:00:00,32.44,32.48,32.36,32.39,292189.0,29.9895,30.0264,29.9155,29.9432,292189.0
2023-10-11 13:30:00,32.39,32.48,32.3,32.47,444064.0,29.9432,30.0264,29.86,30.0172,444064.0
2023-10-11 14:00:00,32.46,32.64,32.45,32.57,559146.0,30.008,30.1744,29.9987,30.1096,559146.0
2023-10-11 14:30:00,32.58,32.63,32.5,32.52,329059.0,30.1189,30.1651,30.0449,30.0634,329059.0
2023-10-11 15:00:00,32.53,32.57,32.46,32.51,523588.0,30.0727,30.1096,30.008,30.0542,523588.0
2023-10-11 15:30:00,32.5,32.53,32.43,32.51,1329298.0,30.0449,30.0727,29.9802,30.0542,1329298.0
2023-10-12 09:30:00,32.54,32.61,32.16,32.21,733187.0,30.0819,30.1466,29.7306,29.7768,733187.0
2023-10-12 10:00:00,32.2,32.37,32.1,32.33,578988.0,29.7676,29.9248,29.6751,29.8878,578988.0
2023-10-12 10:30:00,32.32,32.46,32.32,32.37,381925.0,29.8785,30.008,29.8785,29.9248,381925.0
2023-10-12 11:00:00,32.37,32.58,32.31,32.56,591248.0,29.9248,30.1189,29.8693,30.1004,591248.0
2023-10-12 11:30:00,32.57,32.57,32.26,32.37,372424.0,30.1096,30.1096,29.8231,29.9248,372424.0
2023-10-12 12:00:00,32.39,32.76,32.39,32.7,449205.0,29.9432,30.2853,29.9432,30.2298,449205.0
2023-10-12 12:30:00,32.69,32.73,32.63,32.71,522850.0,30.2206,30.2576,30.1651,30.2391,522850.0
2023-10-12 13:00:00,32.7,32.7,32.42,32.42,594252.0,30.2298,30.2298,29.971,29.971,594252.0
2023-10-12 13:30:00,32.42,32.47,32.25,32.27,539498.0,29.971,30.0172,29.8138,29.8323,539498.0
2023-10-12 14:00:00,32.27,32.29,31.93,32.12,798407.0,29.8323,29.8508,29.518,29.6936,798407.0
2023-10-12 14:30:00,32.12,32.26,32.09,32.21,460417.0,29.6936,29.8231,29.6659,29.7768,460417.0
2023-10-12 15:00:00,32.21,32.31,32.17,32.19,552392.0,29.7768,29.8693,29.7399,29.7583,552392.0
2023-10-12 15:30:00,32.19,32.31,32.16,32.25,1230429.0,29.7583,29.8693,29.7306,29.8138,1230429.0
2023-10-13 09:30:00,32.53,32.89,32.43,32.5,1252891.0,30.0727,30.4055,29.9802,30.0449,1252891.0
2023-10-13 10:00:00,32.5,32.61,32.23,32.25,529985.0,30.0449,30.1466,29.7953,29.8138,529985.0
2023-10-13 10:30:00,32.26,32.5,32.23,32.44,683163.0,29.8231,30.0449,29.7953,29.9895,683163.0
2023-10-13 11:00:00,32.45,32.45,32.29,32.38,401979.0,29.9987,29.9987,29.8508,29.934,401979.0
2023-10-13 11:30:00,32.38,32.39,32.2,32.26,348125.0,29.934,29.9432,29.7676,29.8231,348125.0
2023-10-13 12:00:00,32.26,32.31,32.19,32.27,527353.0,29.8231,29.8693,29.7583,29.8323,527353.0
2023-10-13 12:30:00,32.27,32.31,31.95,32.05,486137.0,29.8323,29.8693,29.5365,29.6289,486137.0
2023-10-13 13:00:00,32.05,32.1,31.89,31.9,343956.0,29.6289,29.6751,29.481,29.4903,343956.0
2023-10-13 13:30:00,31.89,32.08,31.88,31.97,509633.0,29.481,29.6567,29.4718,29.555,509633.0
2023-10-13 14:00:00,31.97,32.23,31.94,32.22,802618.0,29.555,29.7953,29.5272,29.7861,802618.0
2023-10-13 14:30:00,32.21,32.3,32.15,32.23,1013684.0,29.7768,29.86,29.7214,29.7953,1013684.0
2023-10-13 15:00:00,32.23,32.31,32.09,32.11,502323.0,29.7953,29.8693,29.6659,29.6844,502323.0
2023-10-13 15:30:00,32.12,32.21,32.09,32.18,1399532.0,29.6936,29.7768,29.6659,29.7491,1399532.0
2023-10-16 09:30:00,32.58,32.69,32.18,32.19,1167684.0,30.1189,30.2206,29.7491,29.7583,1167684.0
2023-10-16 10:00:00,32.19,32.52,31.95,32.52,818321.0,29.7583,30.0634,29.5365,30.0634,818321.0
2023-10-16 10:30:00,32.52,32.65,32.47,32.65,562260.0,30.0634,30.1836,30.0172,30.1836,562260.0
2023-10-16 11:00:00,32.65,32.69,32.51,32.56,327379.0,30.1836,30.2206,30.0542,30.1004,327379.0
2023-10-16 11:30:00,32.55,32.7,32.46,32.7,457157.0,30.0912,30.2298,30.008,30.2298,457157.0
2023-10-16 12:00:00,32.7,32.77,32.68,32.75,518563.0,30.2298,30.2945,30.2113,30.276,518563.0
2023-10-16 12:30:00,32.74,32.77,32.56,32.63,597543.0,30.2668,30.2945,30.1004,30.1651,597543.0
2023-10-16 13:00:00,32.63,32.65,32.37,32.55,455480.0,30.1651,30.1836,29.9248,30.0912,455480.0
2023-10-16 13:30:00,32.55,32.6,32.51,32.59,439158.0,30.0912,30.1374,30.0542,30.1281,439158.0
2023-10-16 14:00:00,32.59,32.61,32.48,32.5,263528.0,30.1281,30.1466,30.0264,30.0449,263528.0
2023-10-16 14:30:00,32.5,32.54,32.44,32.5,332704.0,30.0449,30.0819,29.9895,30.0449,332704.0
2023-10-16 15:00:00,32.5,32.62,32.46,32.61,312754.0,30.0449,30.1559,30.008,30.1466,312754.0
2023-10-16 15:30:00,32.62,32.68,32.55,32.63,1106284.0,30.1559,30.2113,30.0912,30.1651,1106284.0
2023-10-17 09:30:00,32.46,33.04,32.42,32.86,987330.0,30.008,30.5441,29.971,30.3777,987330.0
2023-10-17 10:00:00,32.85,32.87,32.68,32.75,615383.0,30.3685,30.387,30.2113,30.276,615383.0
2023-10-17 10:30:00,32.75,32.99,32.7,32.97,468689.0,30.276,30.4979,30.2298,30.4794,468689.0
2023-10-17 11:00:00,32.98,33.23,32.92,33.16,729116.0,30.4887,30.7198,30.4332,30.6551,729116.0
2023-10-17 11:30:00,33.16,33.45,33.15,33.42,591467.0,30.6551,30.9232,30.6458,30.8954,591467.0
2023-10-17 12:00:00,33.42,33.57,33.4,33.56,958706.0,30.8954,31.0341,30.8769,31.0249,958706.0
2023-10-17 12:30:00,33.55,33.58,33.37,33.45,842651.0,31.0156,31.0433,30.8492,30.9232,842651.0
2023-10-17 13:00:00,33.45,33.54,33.31,33.41,917464.0,30.9232,31.0064,30.7937,30.8862,917464.0
2023-10-17 13:30:00,33.41,33.42,33.16,33.23,998373.0,30.8862,30.8954,30.6551,30.7198,998373.0
2023-10-17 14:00:00,33.24,33.35,33.23,33.34,583132.0,30.729,30.8307,30.7198,30.8215,583132.0
2023-10-17 14:30:00,33.34,36.21,33.3,34.49,10740878.0,30.8215,33.4747,30.7845,31.8846,10740878.0
2023-10-17 15:00:00,34.49,35.07,34.38,34.98,5782717.0,31.8846,32.4208,31.7829,32.3376,5782717.0
2023-10-17 15:30:00,34.99,35.12,34.78,34.87,5791069.0,32.3468,32.467,32.1527,32.2359,5791069.0
2023-10-18 09:30:00,34.66,35.3,33.8,34.16,3064787.0,32.0418,32.6334,31.2467,31.5795,3064787.0
2023-10-18 10:00:00,34.16,34.17,33.67,33.89,2281202.0,31.5795,31.5888,31.1265,31.3299,2281202.0
2023-10-18 10:30:00,33.88,34.17,33.28,33.48,1525667.0,31.3207,31.5888,30.766,30.9509,1525667.0
2023-10-18 11:00:00,33.48,34.4,33.44,33.73,1111156.0,30.9509,31.8014,30.9139,31.182,1111156.0
2023-10-18 11:30:00,33.73,33.83,33.42,33.55,897587.0,31.182,31.2745,30.8954,31.0156,897587.0
2023-10-18 12:00:00,33.56,33.75,33.42,33.75,879866.0,31.0249,31.2005,30.8954,31.2005,879866.0
2023-10-18 12:30:00,33.74,33.79,33.49,33.61,819273.0,31.1913,31.2375,30.9601,31.0711,819273.0
2023-10-18 13:00:00,33.61,33.97,33.5,33.76,911113.0,31.0711,31.4039,30.9694,31.2097,911113.0
2023-10-18 13:30:00,33.76,33.82,33.63,33.77,950044.0,31.2097,31.2652,31.0896,31.219,950044.0
2023-10-18 14:00:00,33.77,33.96,33.7,33.72,753652.0,31.219,31.3946,31.1543,31.1728,753652.0
2023-10-18 14:30:00,33.72,33.83,33.58,33.65,701122.0,31.1728,31.2745,31.0433,31.1081,701122.0
2023-10-18 15:00:00,33.64,33.66,33.39,33.43,1130725.0,31.0988,31.1173,30.8677,30.9047,1130725.0
2023-10-18 15:30:00,33.43,33.54,33.3,33.39,3545577.0,30.9047,31.0064,30.7845,30.8677,3545577.0
2023-10-19 09:30:00,33.32,33.71,33.04,33.14,1484235.0,30.803,31.1635,30.5441,30.6366,1484235.0
2023-10-19 10:00:00,33.13,33.44,32.97,33.2,1058070.0,30.6273,30.9139,30.4794,30.6921,1058070.0
2023-10-19 10:30:00,33.24,33.39,33.12,33.29,605627.0,30.729,30.8677,30.6181,30.7753,605627.0
2023-10-19 11:00:00,33.27,33.56,33.2,33.34,986383.0,30.7568,31.0249,30.6921,30.8215,986383.0
2023-10-19 11:30:00,33.35,33.47,33.24,33.32,611440.0,30.8307,30.9417,30.729,30.803,611440.0
2023-10-19 12:00:00,33.32,33.81,33.21,33.5,797233.0,30.803,31.256,30.7013,30.9694,797233.0
2023-10-19 12:30:00,33.5,33.57,33.14,33.43,999693.0,30.9694,31.0341,30.6366,30.9047,999693.0
2023-10-19 13:00:00,33.43,33.63,33.41,33.52,532938.0,30.9047,31.0896,30.8862,30.9879,532938.0
2023-10-19 13:30:00,33.52,33.59,33.3,33.43,477327.0,30.9879,31.0526,30.7845,30.9047,477327.0
2023-10-19 14:00:00,33.43,33.47,33.21,33.25,515155.0,30.9047,30.9417,30.7013,30.7383,515155.0
2023-10-19 14:30:00,33.25,33.25,32.96,33.0,912849.0,30.7383,30.7383,30.4702,30.5072,912849.0
2023-10-19 15:00:00,33.0,33.03,32.72,32.77,938716.0,30.5072,30.5349,30.2483,30.2945,938716.0
2023-10-19 15:30:00,32.77,32.93,32.73,32.74,2237628.0,30.2945,30.4424,30.2576,30.2668,2237628.0
2023-10-20 09:30:00,32.62,32.83,31.68,31.7,1846529.0,30.1559,30.35,29.2869,29.3054,1846529.0
2023-10-20 10:00:00,31.7,31.71,31.24,31.5,1153824.0,29.3054,29.3146,28.8801,29.1205,1153824.0
2023-10-20 10:30:00,31.49,31.7,31.41,31.48,1031573.0,29.1112,29.3054,29.0373,29.102,1031573.0
2023-10-20 11:00:00,31.47,31.58,31.4,31.46,911776.0,29.0927,29.1944,29.028,29.0835,911776.0
2023-10-20 11:30:00,31.46,31.72,31.37,31.49,932098.0,29.0835,29.3239,29.0003,29.1112,932098.0
2023-10-20 12:00:00,31.49,31.59,31.32,31.36,913983.0,29.1112,29.2037,28.9541,28.991,913983.0
2023-10-20 12:30:00,31.35,31.4,31.26,31.29,988559.0,28.9818,29.028,28.8986,28.9263,988559.0
2023-10-20 13:00:00,31.29,31.42,31.11,31.29,1147542.0,28.9263,29.0465,28.7599,28.9263,1147542.0
2023-10-20 13:30:00,31.29,31.32,31.12,31.23,681342.0,28.9263,28.9541,28.7692,28.8709,681342.0
2023-10-20 14:00:00,31.23,31.29,31.01,31.05,878258.0,28.8709,28.9263,28.6675,28.7045,878258.0
2023-10-20 14:30:00,31.04,31.14,30.92,30.93,841636.0,28.6952,28.7877,28.5843,28.5935,841636.0
2023-10-20 15:00:00,30.94,31.06,30.9,30.94,834038.0,28.6028,28.7137,28.5658,28.6028,834038.0
2023-10-20 15:30:00,30.94,31.01,30.79,30.92,2760794.0,28.6028,28.6675,28.4641,28.5843,2760794.0
2023-10-23 09:30:00,31.2,31.2,30.66,30.87,1357794.0,28.8431,28.8431,28.3439,28.5381,1357794.0
2023-10-23 10:00:00,30.86,31.38,30.83,31.11,1047388.0,28.5288,29.0095,28.5011,28.7599,1047388.0
2023-10-23 10:30:00,31.11,31.43,31.08,31.31,1041518.0,28.7599,29.0558,28.7322,28.9448,1041518.0
2023-10-23 11:00:00,31.3,31.41,31.21,31.31,617380.0,28.9356,29.0373,28.8524,28.9448,617380.0
2023-10-23 11:30:00,31.31,31.59,31.3,31.57,668100.0,28.9448,29.2037,28.9356,29.1852,668100.0
2023-10-23 12:00:00,31.57,31.61,31.31,31.49,446751.0,29.1852,29.2222,28.9448,29.1112,446751.0
2023-10-23 12:30:00,31.49,31.63,31.41,31.63,592314.0,29.1112,29.2407,29.0373,29.2407,592314.0
2023-10-23 13:00:00,31.63,31.66,31.45,31.53,630302.0,29.2407,29.2684,29.0742,29.1482,630302.0
2023-10-23 13:30:00,31.53,31.68,31.5,31.59,657822.0,29.1482,29.2869,29.1205,29.2037,657822.0
2023-10-23 14:00:00,31.59,31.64,31.5,31.62,629820.0,29.2037,29.2499,29.1205,29.2314,629820.0
2023-10-23 14:30:00,31.62,31.76,31.6,31.64,797665.0,29.2314,29.3608,29.2129,29.2499,797665.0
2023-10-23 15:00:00,31.64,31.65,31.23,31.28,1227307.0,29.2499,29.2591,28.8709,28.9171,1227307.0
2023-10-23 15:30:00,31.27,31.33,31.19,31.26,2361175.0,28.9078,28.9633,28.8339,28.8986,2361175.0
2023-10-24 09:30:00,31.41,31.58,31.03,31.3,746851.0,29.0373,29.1944,28.686,28.9356,746851.0
2023-10-24 10:00:00,31.3,31.43,31.08,31.38,931286.0,28.9356,29.0558,28.7322,29.0095,931286.0
2023-10-24 10:30:00,31.38,31.38,31.09,31.1,648784.0,29.0095,29.0095,28.7414,28.7507,648784.0
2023-10-24 11:00:00,31.1,31.1,30.78,30.89,1407302.0,28.7507,28.7507,28.4549,28.5566,1407302.0
2023-10-24 11:30:00,30.89,31.29,30.88,31.12,1172134.0,28.5566,28.9263,28.5473,28.7692,1172134.0
2023-10-24 12:00:00,31.12,31.23,31.06,31.08,641526.0,28.7692,28.8709,28.7137,28.7322,641526.0
2023-10-24 12:30:00,31.08,31.25,31.05,31.18,602928.0,28.7322,28.8894,28.7045,28.8246,602928.0
2023-10-24 13:00:00,31.17,31.39,31.16,31.39,515750.0,28.8154,29.0188,28.8062,29.0188,515750.0
2023-10-24 13:30:00,31.4,31.44,31.28,31.32,461312.0,29.028,29.065,28.9171,28.9541,461312.0
2023-10-24 14:00:00,31.32,31.43,31.28,31.39,663605.0,28.9541,29.0558,28.9171,29.0188,663605.0
2023-10-24 14:30:00,31.39,31.46,31.33,31.38,581680.0,29.0188,29.0835,28.9633,29.0095,581680.0
2023-10-24 15:00:00,31.37,31.41,31.33,31.38,758938.0,29.0003,29.0373,28.9633,29.0095,758938.0
2023-10-24 15:30:00,31.39,31.43,31.26,31.37,2001869.0,29.0188,29.0558,28.8986,29.0003,2001869.0
2023-10-25 09:30:00,31.08,31.29,30.9,30.98,765356.0,28.7322,28.9263,28.5658,28.6398,765356.0
2023-10-25 10:00:00,30.99,31.08,30.7,30.81,823945.0,28.649,28.7322,28.3809,28.4826,823945.0
2023-10-25 10:30:00,30.8,31.0,30.67,30.83,653142.0,28.4733,28.6582,28.3532,28.5011,653142.0
2023-10-25 11:00:00,30.82,31.08,30.81,31.03,673394.0,28.4918,28.7322,28.4826,28.686,673394.0
2023-10-25 11:30:00,31.02,31.1,30.91,30.97,643177.0,28.6767,28.7507,28.575,28.6305,643177.0
2023-10-25 12:00:00,30.96,30.97,30.84,30.92,397385.0,28.6213,28.6305,28.5103,28.5843,397385.0
2023-10-25 12:30:00,30.92,31.0,30.77,30.87,405381.0,28.5843,28.6582,28.4456,28.5381,405381.0
2023-10-25 13:00:00,30.86,31.09,30.8,31.02,624166.0,28.5288,28.7414,28.4733,28.6767,624166.0
2023-10-25 13:30:00,31.01,31.17,30.94,31.16,631901.0,28.6675,28.8154,28.6028,28.8062,631901.0
2023-10-25 14:00:00,31.17,31.31,31.1,31.29,735613.0,28.8154,28.9448,28.7507,28.9263,735613.0
2023-10-25 14:30:00,31.29,31.49,31.23,31.45,901027.0,28.9263,29.1112,28.8709,29.0742,901027.0
2023-10-25 15:00:00,31.46,31.57,31.39,31.39,1362951.0,29.0835,29.1852,29.0188,29.0188,1362951.0
2023-10-25 15:30:00,31.39,31.42,31.27,31.3,1346285.0,29.0188,29.0465,28.9078,28.9356,1346285.0
2023-10-26 09:30:00,31.34,32.0,31.24,31.76,1086738.0,28.9726,29.5827,28.8801,29.3608,1086738.0
2023-10-26 10:00:00,31.76,32.15,31.71,32.07,762744.0,29.3608,29.7214,29.3146,29.6474,762744.0
2023-10-26 10:30:00,32.07,32.27,31.99,32.2,711779.0,29.6474,29.8323,29.5735,29.7676,711779.0
2023-10-26 11:00:00,32.21,32.29,31.92,32.05,740145.0,29.7768,29.8508,29.5087,29.6289,740145.0
2023-10-26 11:30:00,32.05,32.25,31.99,32.19,368172.0,29.6289,29.8138,29.5735,29.7583,368172.0
2023-10-26 12:00:00,32.18,32.18,31.69,31.77,2922368.0,29.7491,29.7491,29.2961,29.3701,2922368.0
2023-10-26 12:30:00,31.77,31.9,31.72,31.87,537310.0,29.3701,29.4903,29.3239,29.4625,537310.0
2023-10-26 13:00:00,31.86,31.99,31.71,31.76,553007.0,29.4533,29.5735,29.3146,29.3608,553007.0
2023-10-26 13:30:00,31.75,31.91,31.61,31.89,457802.0,29.3516,29.4995,29.2222,29.481,457802.0
2023-10-26 14:00:00,31.89,32.02,31.86,31.99,364917.0,29.481,29.6012,29.4533,29.5735,364917.0
2023-10-26 14:30:00,31.99,32.15,31.96,32.14,512916.0,29.5735,29.7214,29.5457,29.7121,512916.0
2023-10-26 15:00:00,32.15,32.22,31.87,31.88,969308.0,29.7214,29.7861,29.4625,29.4718,969308.0
2023-10-26 15:30:00,31.87,31.87,31.65,31.77,3080330.0,29.4625,29.4625,29.2591,29.3701,3080330.0
2023-10-27 09:30:00,31.3,31.62,31.09,31.11,786939.0,28.9356,29.2314,28.7414,28.7599,786939.0
2023-10-27 10:00:00,31.1,31.16,30.86,31.01,693591.0,28.7507,28.8062,28.5288,28.6675,693591.0
2023-10-27 10:30:00,31.02,31.2,30.92,31.17,479755.0,28.6767,28.8431,28.5843,28.8154,479755.0
2023-10-27 11:00:00,31.17,31.25,31.1,31.17,364009.0,28.8154,28.8894,28.7507,28.8154,364009.0
2023-10-27 11:30:00,31.16,31.16,30.98,31.04,459861.0,28.8062,28.8062,28.6398,28.6952,459861.0
2023-10-27 12:00:00,31.04,31.05,30.89,30.91,314724.0,28.6952,28.7045,28.5566,28.575,314724.0
2023-10-27 12:30:00,30.91,30.98,30.77,30.78,341522.0,28.575,28.6398,28.4456,28.4549,341522.0
2023-10-27 13:00:00,30.78,30.85,30.59,30.66,594533.0,28.4549,28.5196,28.2792,28.3439,594533.0
2023-10-27 13:30:00,30.66,30.68,30.54,30.58,325477.0,28.3439,28.3624,28.233,28.27,325477.0
2023-10-27 14:00:00,30.59,30.72,30.49,30.58,454441.0,28.2792,28.3994,28.1868,28.27,454441.0
2023-10-27 14:30:00,30.58,30.71,30.47,30.49,552821.0,28.27,28.3901,28.1683,28.1868,552821.0
2023-10-27 15:00:00,30.49,30.71,30.48,30.7,764659.0,28.1868,28.3901,28.1775,28.3809,764659.0
2023-10-27 15:30:00,30.7,30.73,30.57,30.65,1560101.0,28.3809,28.4086,28.2607,28.3347,1560101.0
2023-10-30 09:30:00,30.96,31.26,30.73,30.8,623711.0,28.6213,28.8986,28.4086,28.4733,623711.0
2023-10-30 10:00:00,30.8,30.86,30.58,30.8,566576.0,28.4733,28.5288,28.27,28.4733,566576.0
2023-10-30 10:30:00,30.8,30.88,30.72,30.81,423788.0,28.4733,28.5473,28.3994,28.4826,423788.0
2023-10-30 11:00:00,30.8,31.0,30.8,30.93,533894.0,28.4733,28.6582,28.4733,28.5935,533894.0
2023-10-30 11:30:00,30.94,31.0,30.85,30.92,555554.0,28.6028,28.6582,28.5196,28.5843,555554.0
2023-10-30 12:00:00,30.92,30.99,30.88,30.93,430486.0,28.5843,28.649,28.5473,28.5935,430486.0
2023-10-30 12:30:00,30.93,31.0,30.85,30.95,313382.0,28.5935,28.6582,28.5196,28.612,313382.0
2023-10-30 13:00:00,30.96,31.22,30.96,31.2,520346.0,28.6213,28.8616,28.6213,28.8431,520346.0
2023-10-30 13:30:00,31.2,31.23,31.05,31.15,509670.0,28.8431,28.8709,28.7045,28.7969,509670.0
2023-10-30 14:00:00,31.14,31.18,31.07,31.08,326640.0,28.7877,28.8246,28.723,28.7322,326640.0
2023-10-30 14:30:00,31.09,31.2,31.06,31.14,387882.0,28.7414,28.8431,28.7137,28.7877,387882.0
2023-10-30 15:00:00,31.13,31.28,31.13,31.22,560430.0,28.7784,28.9171,28.7784,28.8616,560430.0
2023-10-30 15:30:00,31.23,31.33,31.18,31.31,1582884.0,28.8709,28.9633,28.8246,28.9448,1582884.0
2023-10-31 09:30:00,31.45,31.59,31.03,31.1,740463.0,29.0742,29.2037,28.686,28.7507,740463.0
2023-10-31 10:00:00,31.09,31.16,30.88,31.11,895651.0,28.7414,28.8062,28.5473,28.7599,895651.0
2023-10-31 10:30:00,31.11,31.38,31.1,31.33,450744.0,28.7599,29.0095,28.7507,28.9633,450744.0
2023-10-31 11:00:00,31.33,31.43,31.28,31.36,409894.0,28.9633,29.0558,28.9171,28.991,409894.0
2023-10-31 11:30:00,31.37,31.4,31.29,31.39,325106.0,29.0003,29.028,28.9263,29.0188,325106.0
2023-10-31 12:00:00,31.39,31.54,31.32,31.43,768671.0,29.0188,29.1574,28.9541,29.0558,768671.0
2023-10-31 12:30:00,31.43,31.46,31.34,31.42,342578.0,29.0558,29.0835,28.9726,29.0465,342578.0
2023-10-31 13:00:00,31.42,31.49,31.36,31.49,289875.0,29.0465,29.1112,28.991,29.1112,289875.0
2023-10-31 13:30:00,31.49,31.53,31.43,31.49,522463.0,29.1112,29.1482,29.0558,29.1112,522463.0
2023-10-31 14:00:00,31.5,31.63,31.48,31.59,464471.0,29.1205,29.2407,29.102,29.2037,464471.0
2023-10-31 14:30:00,31.59,31.76,31.56,31.75,746280.0,29.2037,29.3608,29.1759,29.3516,746280.0
2023-10-31 15:00:00,31.75,31.8,31.72,31.8,509586.0,29.3516,29.3978,29.3239,29.3978,509586.0
2023-10-31 15:30:00,31.8,31.89,31.66,31.88,2507172.0,29.3978,29.481,29.2684,29.4718,2507172.0
2023-11-01 09:30:00,31.87,31.95,31.72,31.75,728796.0,29.4625,29.5365,29.3239,29.3516,728796.0
2023-11-01 10:00:00,31.75,32.02,31.62,31.9,603019.0,29.3516,29.6012,29.2314,29.4903,603019.0
2023-11-01 10:30:00,31.89,32.01,31.84,31.94,502321.0,29.481,29.5919,29.4348,29.5272,502321.0
2023-11-01 11:00:00,31.93,32.01,31.8,31.89,489812.0,29.518,29.5919,29.3978,29.481,489812.0
2023-11-01 11:30:00,31.89,32.07,31.87,31.99,307272.0,29.481,29.6474,29.4625,29.5735,307272.0
2023-11-01 12:00:00,31.98,32.01,31.86,31.9,532188.0,29.5642,29.5919,29.4533,29.4903,532188.0
2023-11-01 12:30:00,31.9,31.92,31.79,31.83,946543.0,29.4903,29.5087,29.3886,29.4255,946543.0
2023-11-01 13:00:00,31.83,31.84,31.51,31.6,2634577.0,29.4255,29.4348,29.1297,29.2129,2634577.0
2023-11-01 13:30:00,31.6,31.62,31.48,31.6,390222.0,29.2129,29.2314,29.102,29.2129,390222.0
2023-11-01 14:00:00,31.61,31.75,31.51,31.57,437752.0,29.2222,29.3516,29.1297,29.1852,437752.0
2023-11-01 14:30:00,31.56,31.71,31.4,31.59,903125.0,29.1759,29.3146,29.028,29.2037,903125.0
2023-11-01 15:00:00,31.59,31.96,31.59,31.85,815975.0,29.2037,29.5457,29.2037,29.444,815975.0
2023-11-01 15:30:00,31.84,31.9,31.79,31.86,1901527.0,29.4348,29.4903,29.3886,29.4533,1901527.0
2023-11-02 09:30:00,32.43,32.92,32.39,32.88,1436531.0,29.9802,30.4332,29.9432,30.3962,1436531.0
2023-11-02 10:00:00,32.88,33.24,32.81,33.2,905128.0,30.3962,30.729,30.3315,30.6921,905128.0
2023-11-02 10:30:00,33.21,33.53,33.21,33.52,902898.0,30.7013,30.9971,30.7013,30.9879,902898.0
2023-11-02 11:00:00,33.52,33.62,33.45,33.54,986793.0,30.9879,31.0803,30.9232,31.0064,986793.0
2023-11-02 11:30:00,33.54,33.76,33.51,33.7,690534.0,31.0064,31.2097,30.9786,31.1543,690534.0
2023-11-02 12:00:00,33.7,33.88,33.66,33.73,577985.0,31.1543,31.3207,31.1173,31.182,577985.0
2023-11-02 12:30:00,33.73,33.99,33.73,33.91,621542.0,31.182,31.4224,31.182,31.3484,621542.0
2023-11-02 13:00:00,33.91,33.98,33.82,33.86,475419.0,31.3484,31.4131,31.2652,31.3022,475419.0
2023-11-02 13:30:00,33.86,34.1,33.85,34.03,721827.0,31.3022,31.5241,31.293,31.4594,721827.0
2023-11-02 14:00:00,34.02,34.05,33.83,33.9,345060.0,31.4501,31.4778,31.2745,31.3392,345060.0
2023-11-02 14:30:00,33.9,34.01,33.88,33.99,552263.0,31.3392,31.4409,31.3207,31.4224,552263.0
2023-11-02 15:00:00,33.98,34.23,33.97,34.22,1155966.0,31.4131,31.6442,31.4039,31.635,1155966.0
2023-11-02 15:30:00,34.22,34.34,34.17,34.34,2478769.0,31.635,31.7459,31.5888,31.7459,2478769.0
2023-11-03 09:30:00,35.31,35.61,35.16,35.47,1386414.0,32.6427,32.92,32.504,32.7906,1386414.0
2023-11-03 10:00:00,35.47,35.58,35.26,35.34,791862.0,32.7906,32.8923,32.5964,32.6704,791862.0
2023-11-03 10:30:00,35.33,35.47,35.27,35.42,832796.0,32.6612,32.7906,32.6057,32.7444,832796.0
2023-11-03 11:00:00,35.43,35.62,35.39,35.51,671469.0,32.7536,32.9292,32.7166,32.8276,671469.0
2023-11-03 11:30:00,35.52,35.62,35.42,35.43,455486.0,32.8368,32.9292,32.7444,32.7536,455486.0
2023-11-03 12:00:00,35.44,35.47,35.34,35.43,490017.0,32.7628,32.7906,32.6704,32.7536,490017.0
2023-11-03 12:30:00,35.43,35.61,35.41,35.59,507812.0,32.7536,32.92,32.7351,32.9015,507812.0
2023-11-03 13:00:00,35.59,35.71,35.56,35.7,749793.0,32.9015,33.0124,32.8738,33.0032,749793.0
2023-11-03 13:30:00,35.7,35.78,35.59,35.76,500098.0,33.0032,33.0772,32.9015,33.0587,500098.0
2023-11-03 14:00:00,35.76,35.78,35.64,35.77,422930.0,33.0587,33.0772,32.9477,33.0679,422930.0
2023-11-03 14:30:00,35.78,35.86,35.76,35.82,533579.0,33.0772,33.1511,33.0587,33.1141,533579.0
2023-11-03 15:00:00,35.83,35.84,35.69,35.73,602841.0,33.1234,33.1326,32.994,33.0309,602841.0
2023-11-03 15:30:00,35.72,35.74,35.47,35.48,1925735.0,33.0217,33.0402,32.7906,32.7998,1925735.0
2023-11-06 09:30:00,35.65,35.84,35.41,35.5,1017702.0,32.957,33.1326,32.7351,32.8183,1017702.0
2023-11-06 10:00:00,35.5,35.52,35.09,35.16,463558.0,32.8183,32.8368,32.4393,32.504,463558.0
2023-11-06 10:30:00,35.15,35.37,35.13,35.27,559954.0,32.4947,32.6981,32.4763,32.6057,559954.0
2023-11-06 11:00:00,35.27,35.45,35.26,35.36,349859.0,32.6057,32.7721,32.5964,32.6889,349859.0
2023-11-06 11:30:00,35.36,35.37,35.28,35.36,273437.0,32.6889,32.6981,32.6149,32.6889,273437.0
2023-11-06 12:00:00,35.36,35.39,35.18,35.22,311194.0,32.6889,32.7166,32.5225,32.5595,311194.0
2023-11-06 12:30:00,35.21,35.29,35.18,35.22,291339.0,32.5502,32.6242,32.5225,32.5595,291339.0
2023-11-06 13:00:00,35.22,35.22,35.07,35.2,266187.0,32.5595,32.5595,32.4208,32.541,266187.0
2023-11-06 13:30:00,35.2,35.23,35.05,35.09,294934.0,32.541,32.5687,32.4023,32.4393,294934.0
2023-11-06 14:00:00,35.09,35.16,35.03,35.15,324077.0,32.4393,32.504,32.3838,32.4947,324077.0
2023-11-06 14:30:00,35.16,35.23,35.14,35.23,301328.0,32.504,32.5687,32.4855,32.5687,301328.0
2023-11-06 15:00:00,35.23,35.28,35.2,35.25,316614.0,32.5687,32.6149,32.541,32.5872,316614.0
2023-11-06 15:30:00,35.25,35.33,35.15,35.27,1003323.0,32.5872,32.6612,32.4947,32.6057,1003323.0
2023-11-07 09:30:00,35.09,35.14,34.88,35.05,539343.0,32.4393,32.4855,32.2451,32.4023,539343.0
2023-11-07 10:00:00,35.04,35.16,34.96,35.01,378031.0,32.3931,32.504,32.3191,32.3653,378031.0
2023-11-07 10:30:00,34.99,35.07,34.86,34.9,576169.0,32.3468,32.4208,32.2267,32.2636,576169.0
2023-11-07 11:00:00,34.9,34.97,34.81,34.89,249670.0,32.2636,32.3283,32.1804,32.2544,249670.0
2023-11-07 11:30:00,34.89,34.97,34.85,34.88,151668.0,32.2544,32.3283,32.2174,32.2451,151668.0
2023-11-07 12:00:00,34.89,34.98,34.84,34.93,215846.0,32.2544,32.3376,32.2082,32.2914,215846.0
2023-11-07 12:30:00,34.93,34.97,34.65,34.77,491551.0,32.2914,32.3283,32.0325,32.1435,491551.0
2023-11-07 13:00:00,34.77,34.92,34.75,34.77,372630.0,32.1435,32.2821,32.125,32.1435,372630.0
2023-11-07 13:30:00,34.77,34.9,34.76,34.85,273198.0,32.1435,32.2636,32.1342,32.2174,273198.0
2023-11-07 14:00:00,34.85,34.89,34.79,34.85,240562.0,32.2174,32.2544,32.1619,32.2174,240562.0
2023-11-07 14:30:00,34.85,34.88,34.78,34.86,233836.0,32.2174,32.2451,32.1527,32.2267,233836.0
2023-11-07 15:00:00,34.85,34.97,34.82,34.93,388282.0,32.2174,32.3283,32.1897,32.2914,388282.0
2023-11-07 15:30:00,34.93,34.96,34.77,34.81,905007.0,32.2914,32.3191,32.1435,32.1804,905007.0
2023-11-08 09:30:00,34.85,34.91,34.42,34.67,471880.0,32.2174,32.2729,31.8199,32.051,471880.0
2023-11-08 10:00:00,34.68,34.75,34.55,34.66,214444.0,32.0603,32.125,31.9401,32.0418,214444.0
2023-11-08 10:30:00,34.66,34.75,34.6,34.64,182436.0,32.0418,32.125,31.9863,32.0233,182436.0
2023-11-08 11:00:00,34.64,34.84,34.63,34.71,259837.0,32.0233,32.2082,32.014,32.088,259837.0
2023-11-08 11:30:00,34.7,34.8,34.66,34.7,229519.0,32.0787,32.1712,32.0418,32.0787,229519.0
2023-11-08 12:00:00,34.7,34.72,34.57,34.62,335403.0,32.0787,32.0972,31.9586,32.0048,335403.0
2023-11-08 12:30:00,34.62,34.63,34.49,34.53,214693.0,32.0048,32.014,31.8846,31.9216,214693.0
2023-11-08 13:00:00,34.52,34.64,34.51,34.62,217202.0,31.9123,32.0233,31.9031,32.0048,217202.0
2023-11-08 13:30:00,34.62,34.69,34.57,34.61,307272.0,32.0048,32.0695,31.9586,31.9955,307272.0
2023-11-08 14:00:00,34.61,34.67,34.58,34.59,234447.0,31.9955,32.051,31.9678,31.9771,234447.0
2023-11-08 14:30:00,34.59,34.61,34.4,34.4,365553.0,31.9771,31.9955,31.8014,31.8014,365553.0
2023-11-08 15:00:00,34.4,34.51,34.38,34.45,475021.0,31.8014,31.9031,31.7829,31.8476,475021.0
2023-11-08 15:30:00,34.45,34.66,34.41,34.51,1287954.0,31.8476,32.0418,31.8106,31.9031,1287954.0
2023-11-09 09:30:00,34.74,34.88,34.55,34.59,387332.0,32.1157,32.2451,31.9401,31.9771,387332.0
2023-11-09 10:00:00,34.59,34.63,34.44,34.63,294863.0,31.9771,32.014,31.8384,32.014,294863.0
2023-11-09 10:30:00,34.63,34.67,34.51,34.6,312459.0,32.014,32.051,31.9031,31.9863,312459.0
2023-11-09 11:00:00,34.6,34.67,34.49,34.54,327899.0,31.9863,32.051,31.8846,31.9308,327899.0
2023-11-09 11:30:00,34.54,34.61,34.39,34.42,219924.0,31.9308,31.9955,31.7922,31.8199,219924.0
2023-11-09 12:00:00,34.42,34.59,34.39,34.54,190489.0,31.8199,31.9771,31.7922,31.9308,190489.0
2023-11-09 12:30:00,34.54,34.64,34.53,34.56,211730.0,31.9308,32.0233,31.9216,31.9493,211730.0
2023-11-09 13:00:00,34.55,34.56,34.25,34.28,489925.0,31.9401,31.9493,31.6627,31.6905,489925.0
2023-11-09 13:30:00,34.28,34.28,34.06,34.09,265770.0,31.6905,31.6905,31.4871,31.5148,265770.0
2023-11-09 14:00:00,34.09,34.09,33.87,33.91,498998.0,31.5148,31.5148,31.3114,31.3484,498998.0
2023-11-09 14:30:00,33.91,33.98,33.8,33.88,425183.0,31.3484,31.4131,31.2467,31.3207,425183.0
2023-11-09 15:00:00,33.88,34.01,33.86,33.9,393237.0,31.3207,31.4409,31.3022,31.3392,393237.0
2023-11-09 15:30:00,33.91,33.96,33.82,33.92,1124013.0,31.3484,31.3946,31.2652,31.3577,1124013.0
2023-11-10 09:30:00,34.18,34.18,33.69,33.94,512071.0,31.598,31.598,31.145,31.3762,512071.0
2023-11-10 10:00:00,33.93,33.95,33.74,33.8,320333.0,31.3669,31.3854,31.1913,31.2467,320333.0
2023-11-10 10:30:00,33.79,33.93,33.71,33.83,298650.0,31.2375,31.3669,31.1635,31.2745,298650.0
2023-11-10 11:00:00,33.84,33.99,33.82,33.95,234608.0,31.2837,31.4224,31.2652,31.3854,234608.0
2023-11-10 11:30:00,33.95,33.96,33.81,33.86,140155.0,31.3854,31.3946,31.256,31.3022,140155.0
2023-11-10 12:00:00,33.86,34.02,33.85,33.96,199961.0,31.3022,31.4501,31.293,31.3946,199961.0
2023-11-10 12:30:00,33.96,34.15,33.93,34.11,218894.0,31.3946,31.5703,31.3669,31.5333,218894.0
2023-11-10 13:00:00,34.11,34.2,34.05,34.14,214639.0,31.5333,31.6165,31.4778,31.561,214639.0
2023-11-10 13:30:00,34.14,34.24,34.13,34.15,272516.0,31.561,31.6535,31.5518,31.5703,272516.0
2023-11-10 14:00:00,34.16,34.2,34.09,34.14,242081.0,31.5795,31.6165,31.5148,31.561,242081.0
2023-11-10 14:30:00,34.14,34.17,34.08,34.09,185583.0,31.561,31.5888,31.5056,31.5148,185583.0
2023-11-10 15:00:00,34.09,34.19,34.05,34.19,321786.0,31.5148,31.6073,31.4778,31.6073,321786.0
2023-11-10 15:30:00,34.19,34.29,34.16,34.22,843098.0,31.6073,31.6997,31.5795,31.635,843098.0
2023-11-13 09:30:00,34.03,34.22,33.61,34.19,438361.0,31.4594,31.635,31.0711,31.6073,438361.0
2023-11-13 10:00:00,34.19,34.2,33.98,34.04,302250.0,31.6073,31.6165,31.4131,31.4686,302250.0
2023-11-13 10:30:00,34.03,34.06,33.93,34.05,244347.0,31.4594,31.4871,31.3669,31.4778,244347.0
2023-11-13 11:00:00,34.04,34.19,33.98,34.18,387893.0,31.4686,31.6073,31.4131,31.598,387893.0
2023-11-13 11:30:00,34.18,34.22,34.08,34.16,394585.0,31.598,31.635,31.5056,31.5795,394585.0
2023-11-13 12:00:00,34.18,34.25,34.06,34.23,321339.0,31.598,31.6627,31.4871,31.6442,321339.0
2023-11-13 12:30:00,34.22,34.23,34.06,34.14,185305.0,31.635,31.6442,31.4871,31.561,185305.0
2023-11-13 13:00:00,34.14,34.15,34.0,34.02,225961.0,31.561,31.5703,31.4316,31.4501,225961.0
2023-11-13 13:30:00,34.02,34.09,33.96,33.98,285696.0,31.4501,31.5148,31.3946,31.4131,285696.0
2023-11-13 14:00:00,33.99,34.0,33.89,33.93,246765.0,31.4224,31.4316,31.3299,31.3669,246765.0
2023-11-13 14:30:00,33.93,34.0,33.91,33.95,276551.0,31.3669,31.4316,31.3484,31.3854,276551.0
2023-11-13 15:00:00,33.95,34.06,33.95,34.0,389225.0,31.3854,31.4871,31.3854,31.4316,389225.0
2023-11-13 15:30:00,34.01,34.05,33.95,33.99,789406.0,31.4409,31.4778,31.3854,31.4224,789406.0
2023-11-14 09:30:00,35.2,35.77,35.02,35.75,1310707.0,32.541,33.0679,32.3746,33.0494,1310707.0
2023-11-14 10:00:00,35.76,36.14,35.65,36.11,878238.0,33.0587,33.41,32.957,33.3822,878238.0
2023-11-14 10:30:00,36.1,36.32,36.0,36.29,536759.0,33.373,33.5764,33.2805,33.5486,536759.0
2023-11-14 11:00:00,36.29,36.58,36.28,36.53,585948.0,33.5486,33.8167,33.5394,33.7705,585948.0
2023-11-14 11:30:00,36.53,36.53,36.35,36.37,609860.0,33.7705,33.7705,33.6041,33.6226,609860.0
2023-11-14 12:00:00,36.37,36.43,36.25,36.41,432565.0,33.6226,33.6781,33.5117,33.6596,432565.0
2023-11-14 12:30:00,36.4,36.45,36.34,36.37,431687.0,33.6503,33.6965,33.5949,33.6226,431687.0
2023-11-14 13:00:00,36.36,36.37,36.21,36.25,344513.0,33.6133,33.6226,33.4747,33.5117,344513.0
2023-11-14 13:30:00,36.25,36.29,36.04,36.06,391454.0,33.5117,33.5486,33.3175,33.336,391454.0
2023-11-14 14:00:00,36.06,36.17,35.98,36.15,411205.0,33.336,33.4377,33.262,33.4192,411205.0
2023-11-14 14:30:00,36.15,36.3,36.14,36.29,581341.0,33.4192,33.5579,33.41,33.5486,581341.0
2023-11-14 15:00:00,36.3,36.36,36.24,36.31,753899.0,33.5579,33.6133,33.5024,33.5671,753899.0
2023-11-14 15:30:00,36.31,36.34,36.1,36.16,1617267.0,33.5671,33.5949,33.373,33.4285,1617267.0
2023-11-15 09:30:00,36.21,36.71,36.21,36.61,823795.0,33.4747,33.9369,33.4747,33.8445,823795.0
2023-11-15 10:00:00,36.62,36.98,36.26,36.86,1005334.0,33.8537,34.1865,33.5209,34.0756,1005334.0
2023-11-15 10:30:00,36.87,37.1,36.83,37.0,446617.0,34.0848,34.2974,34.0478,34.205,446617.0
2023-11-15 11:00:00,37.0,37.1,36.96,37.02,397417.0,34.205,34.2974,34.168,34.2235,397417.0
2023-11-15 11:30:00,37.01,37.01,36.75,36.92,353016.0,34.2142,34.2142,33.9739,34.131,353016.0
2023-11-15 12:00:00,36.92,36.97,36.87,36.96,274359.0,34.131,34.1773,34.0848,34.168,274359.0
2023-11-15 12:30:00,36.96,37.02,36.91,36.96,257710.0,34.168,34.2235,34.1218,34.168,257710.0
2023-11-15 13:00:00,36.95,36.97,36.79,36.9,310864.0,34.1588,34.1773,34.0109,34.1126,310864.0
2023-11-15 13:30:00,36.89,36.92,36.78,36.87,246107.0,34.1033,34.131,34.0016,34.0848,246107.0
2023-11-15 14:00:00,36.87,37.04,36.86,37.02,537275.0,34.0848,34.242,34.0756,34.2235,537275.0
2023-11-15 14:30:00,37.02,37.1,36.99,37.0,565038.0,34.2235,34.2974,34.1958,34.205,565038.0
2023-11-15 15:00:00,37.0,37.24,36.97,37.23,721261.0,34.205,34.4269,34.1773,34.4176,721261.0
2023-11-15 15:30:00,37.24,37.32,37.18,37.18,2704923.0,34.4269,34.5008,34.3714,34.3714,2704923.0
2023-11-16 09:30:00,37.05,37.38,36.97,37.09,636428.0,34.2512,34.5563,34.1773,34.2882,636428.0
2023-11-16 10:00:00,37.09,37.12,36.87,37.04,485866.0,34.2882,34.3159,34.0848,34.242,485866.0
2023-11-16 10:30:00,37.03,37.1,36.83,36.9,600227.0,34.2327,34.2974,34.0478,34.1126,600227.0
2023-11-16 11:00:00,36.89,37.01,36.83,36.98,638556.0,34.1033,34.2142,34.0478,34.1865,638556.0
2023-11-16 11:30:00,36.99,37.11,36.84,36.86,601401.0,34.1958,34.3067,34.0571,34.0756,601401.0
2023-11-16 12:00:00,36.86,37.06,36.75,36.95,460019.0,34.0756,34.2605,33.9739,34.1588,460019.0
2023-11-16 12:30:00,36.94,37.08,36.94,37.04,324184.0,34.1495,34.279,34.1495,34.242,324184.0
2023-11-16 13:00:00,37.04,37.19,37.02,37.13,326535.0,34.242,34.3806,34.2235,34.3252,326535.0
2023-11-16 13:30:00,37.13,37.2,37.08,37.19,343910.0,34.3252,34.3899,34.279,34.3806,343910.0
2023-11-16 14:00:00,37.2,37.24,37.06,37.11,486825.0,34.3899,34.4269,34.2605,34.3067,486825.0
2023-11-16 14:30:00,37.1,37.25,37.09,37.21,399108.0,34.2974,34.4361,34.2882,34.3991,399108.0
2023-11-16 15:00:00,37.22,37.31,37.21,37.27,445035.0,34.4084,34.4916,34.3991,34.4546,445035.0
2023-11-16 15:30:00,37.27,37.35,37.21,37.3,1456166.0,34.4546,34.5286,34.3991,34.4823,1456166.0
2023-11-17 09:30:00,37.66,37.79,37.36,37.51,867011.0,34.8151,34.9353,34.5378,34.6765,867011.0
2023-11-17 10:00:00,37.51,37.6,37.37,37.59,463975.0,34.6765,34.7597,34.547,34.7504,463975.0
2023-11-17 10:30:00,37.59,37.66,37.48,37.6,301349.0,34.7504,34.8151,34.6487,34.7597,301349.0
2023-11-17 11:00:00,37.61,37.74,37.54,37.6,312269.0,34.7689,34.8891,34.7042,34.7597,312269.0
2023-11-17 11:30:00,37.59,37.68,37.56,37.64,261224.0,34.7504,34.8336,34.7227,34.7967,261224.0
2023-11-17 12:00:00,37.63,37.71,37.59,37.63,282362.0,34.7874,34.8614,34.7504,34.7874,282362.0
2023-11-17 12:30:00,37.63,37.7,37.61,37.7,386875.0,34.7874,34.8521,34.7689,34.8521,386875.0
2023-11-17 13:00:00,37.69,37.71,37.63,37.65,344302.0,34.8429,34.8614,34.7874,34.8059,344302.0
2023-11-17 13:30:00,37.66,37.75,37.65,37.72,276893.0,34.8151,34.8983,34.8059,34.8706,276893.0
2023-11-17 14:00:00,37.71,37.72,37.6,37.64,368247.0,34.8614,34.8706,34.7597,34.7967,368247.0
2023-11-17 14:30:00,37.64,37.66,37.57,37.62,332766.0,34.7967,34.8151,34.7319,34.7782,332766.0
2023-11-17 15:00:00,37.62,37.66,37.54,37.62,511016.0,34.7782,34.8151,34.7042,34.7782,511016.0
2023-11-17 15:30:00,37.63,37.69,37.57,37.64,1491798.0,34.7874,34.8429,34.7319,34.7967,1491798.0
2023-11-20 09:30:00,37.53,37.56,37.22,37.48,411015.0,34.695,34.7227,34.4084,34.6487,411015.0
2023-11-20 10:00:00,37.47,37.65,37.36,37.62,264505.0,34.6395,34.8059,34.5378,34.7782,264505.0
2023-11-20 10:30:00,37.61,37.73,37.49,37.68,306016.0,34.7689,34.8799,34.658,34.8336,306016.0
2023-11-20 11:00:00,37.68,37.73,37.6,37.69,204393.0,34.8336,34.8799,34.7597,34.8429,204393.0
2023-11-20 11:30:00,37.69,37.7,37.55,37.62,288151.0,34.8429,34.8521,34.7135,34.7782,288151.0
2023-11-20 12:00:00,37.61,37.64,37.52,37.57,294947.0,34.7689,34.7967,34.6857,34.7319,294947.0
2023-11-20 12:30:00,37.57,37.59,37.46,37.59,224447.0,34.7319,34.7504,34.6302,34.7504,224447.0
2023-11-20 13:00:00,37.59,37.68,37.56,37.59,204454.0,34.7504,34.8336,34.7227,34.7504,204454.0
2023-11-20 13:30:00,37.6,37.76,37.6,37.75,176706.0,34.7597,34.9076,34.7597,34.8983,176706.0
2023-11-20 14:00:00,37.74,37.8,37.71,37.73,290981.0,34.8891,34.9446,34.8614,34.8799,290981.0
2023-11-20 14:30:00,37.72,37.82,37.71,37.75,246688.0,34.8706,34.9631,34.8614,34.8983,246688.0
2023-11-20 15:00:00,37.75,37.85,37.74,37.84,316180.0,34.8983,34.9908,34.8891,34.9815,316180.0
2023-11-20 15:30:00,37.84,37.84,37.62,37.63,1051649.0,34.9815,34.9815,34.7782,34.7874,1051649.0
2023-11-21 09:30:00,37.21,37.54,37.08,37.13,374101.0,34.3991,34.7042,34.279,34.3252,374101.0
2023-11-21 10:00:00,37.15,37.34,37.12,37.3,255066.0,34.3437,34.5193,34.3159,34.4823,255066.0
2023-11-21 10:30:00,37.31,37.47,37.24,37.47,218734.0,34.4916,34.6395,34.4269,34.6395,218734.0
2023-11-21 11:00:00,37.47,37.57,37.42,37.43,342395.0,34.6395,34.7319,34.5933,34.6025,342395.0
2023-11-21 11:30:00,37.44,37.53,37.41,37.48,228885.0,34.6118,34.695,34.584,34.6487,228885.0
2023-11-21 12:00:00,37.48,37.49,37.37,37.45,228937.0,34.6487,34.658,34.547,34.621,228937.0
2023-11-21 12:30:00,37.45,37.47,37.4,37.45,156224.0,34.621,34.6395,34.5748,34.621,156224.0
2023-11-21 13:00:00,37.45,37.46,37.32,37.36,240659.0,34.621,34.6302,34.5008,34.5378,240659.0
2023-11-21 13:30:00,37.35,37.38,37.27,37.3,166128.0,34.5286,34.5563,34.4546,34.4823,166128.0
2023-11-21 14:00:00,37.29,37.31,37.21,37.28,191478.0,34.4731,34.4916,34.3991,34.4638,191478.0
2023-11-21 14:30:00,37.27,37.28,37.12,37.21,226742.0,34.4546,34.4638,34.3159,34.3991,226742.0
2023-11-21 15:00:00,37.2,37.27,37.06,37.1,367978.0,34.3899,34.4546,34.2605,34.2974,367978.0
2023-11-21 15:30:00,37.09,37.13,36.99,37.01,1413765.0,34.2882,34.3252,34.1958,34.2142,1413765.0
2023-11-22 09:30:00,37.27,37.38,36.88,37.18,434852.0,34.4546,34.5563,34.0941,34.3714,434852.0
2023-11-22 10:00:00,37.18,37.33,37.05,37.32,216907.0,34.3714,34.5101,34.2512,34.5008,216907.0
2023-11-22 10:30:00,37.31,37.33,37.14,37.21,251226.0,34.4916,34.5101,34.3344,34.3991,251226.0
2023-11-22 11:00:00,37.21,37.26,37.1,37.12,153880.0,34.3991,34.4454,34.2974,34.3159,153880.0
2023-11-22 11:30:00,37.12,37.26,37.1,37.26,229398.0,34.3159,34.4454,34.2974,34.4454,229398.0
2023-11-22 12:00:00,37.26,37.29,37.14,37.14,156663.0,34.4454,34.4731,34.3344,34.3344,156663.0
2023-11-22 12:30:00,37.14,37.2,37.04,37.07,231012.0,34.3344,34.3899,34.242,34.2697,231012.0
2023-11-22 13:00:00,37.07,37.08,36.96,36.97,423423.0,34.2697,34.279,34.168,34.1773,423423.0
2023-11-22 13:30:00,36.98,36.99,36.9,36.91,318199.0,34.1865,34.1958,34.1126,34.1218,318199.0
2023-11-22 14:00:00,36.91,36.95,36.84,36.85,293887.0,34.1218,34.1588,34.0571,34.0663,293887.0
2023-11-22 14:30:00,36.85,36.87,36.73,36.76,564220.0,34.0663,34.0848,33.9554,33.9831,564220.0
2023-11-22 15:00:00,36.76,36.78,36.72,36.77,605875.0,33.9831,34.0016,33.9461,33.9924,605875.0
2023-11-22 15:30:00,36.77,36.93,36.76,36.83,1054596.0,33.9924,34.1403,33.9831,34.0478,1054596.0
2023-11-24 09:30:00,36.8,37.06,36.67,37.02,493571.0,34.0201,34.2605,33.8999,34.2235,493571.0
2023-11-24 10:00:00,37.02,37.19,37.0,37.19,294616.0,34.2235,34.3806,34.205,34.3806,294616.0
2023-11-24 10:30:00,37.19,37.37,37.18,37.34,287871.0,34.3806,34.547,34.3714,34.5193,287871.0
2023-11-24 11:00:00,37.34,37.35,37.12,37.18,218922.0,34.5193,34.5286,34.3159,34.3714,218922.0
2023-11-24 11:30:00,37.18,37.19,37.02,37.05,130487.0,34.3714,34.3806,34.2235,34.2512,130487.0
2023-11-24 12:00:00,37.05,37.15,37.01,37.08,190882.0,34.2512,34.3437,34.2142,34.279,190882.0
2023-11-24 12:30:00,37.09,37.29,37.08,37.2,348506.0,34.2882,34.4731,34.279,34.3899,348506.0
2023-11-27 09:30:00,36.83,37.01,36.59,36.94,496178.0,34.0478,34.2142,33.826,34.1495,496178.0
2023-11-27 10:00:00,36.94,37.01,36.86,36.98,255899.0,34.1495,34.2142,34.0756,34.1865,255899.0
2023-11-27 10:30:00,36.98,37.02,36.87,36.88,376860.0,34.1865,34.2235,34.0848,34.0941,376860.0
2023-11-27 11:00:00,36.87,36.97,36.82,36.91,327449.0,34.0848,34.1773,34.0386,34.1218,327449.0
2023-11-27 11:30:00,36.92,36.95,36.8,36.81,293891.0,34.131,34.1588,34.0201,34.0294,293891.0
2023-11-27 12:00:00,36.81,36.89,36.77,36.86,184561.0,34.0294,34.1033,33.9924,34.0756,184561.0
2023-11-27 12:30:00,36.85,36.9,36.8,36.81,124259.0,34.0663,34.1126,34.0201,34.0294,124259.0
2023-11-27 13:00:00,36.81,36.86,36.78,36.8,174376.0,34.0294,34.0756,34.0016,34.0201,174376.0
2023-11-27 13:30:00,36.8,36.87,36.78,36.86,154120.0,34.0201,34.0848,34.0016,34.0756,154120.0
2023-11-27 14:00:00,36.86,36.93,36.83,36.84,215292.0,34.0756,34.1403,34.0478,34.0571,215292.0
2023-11-27 14:30:00,36.84,36.86,36.75,36.78,232685.0,34.0571,34.0756,33.9739,34.0016,232685.0
2023-11-27 15:00:00,36.78,36.93,36.77,36.83,367974.0,34.0016,34.1403,33.9924,34.0478,367974.0
2023-11-27 15:30:00,36.83,36.92,36.79,36.79,1112450.0,34.0478,34.131,34.0109,34.0109,1112450.0
2023-11-28 09:30:00,36.67,36.79,36.49,36.71,359548.0,33.8999,34.0109,33.7335,33.9369,359548.0
2023-11-28 10:00:00,36.71,36.79,36.61,36.73,413985.0,33.9369,34.0109,33.8445,33.9554,413985.0
2023-11-28 10:30:00,36.72,36.94,36.65,36.94,361571.0,33.9461,34.1495,33.8814,34.1495,361571.0
2023-11-28 11:00:00,36.95,36.97,36.83,36.92,271787.0,34.1588,34.1773,34.0478,34.131,271787.0
2023-11-28 11:30:00,36.91,37.09,36.89,37.07,352336.0,34.1218,34.2882,34.1033,34.2697,352336.0
2023-11-28 12:00:00,37.06,37.14,36.97,36.98,190599.0,34.2605,34.3344,34.1773,34.1865,190599.0
2023-11-28 12:30:00,36.98,36.98,36.85,36.9,284773.0,34.1865,34.1865,34.0663,34.1126,284773.0
2023-11-28 13:00:00,36.9,36.96,36.79,36.91,330607.0,34.1126,34.168,34.0109,34.1218,330607.0
2023-11-28 13:30:00,36.91,36.94,36.82,36.85,220924.0,34.1218,34.1495,34.0386,34.0663,220924.0
2023-11-28 14:00:00,36.86,36.9,36.81,36.86,238970.0,34.0756,34.1126,34.0294,34.0756,238970.0
2023-11-28 14:30:00,36.86,37.0,36.84,37.0,279802.0,34.0756,34.205,34.0571,34.205,279802.0
2023-11-28 15:00:00,37.0,37.04,36.96,37.04,340671.0,34.205,34.242,34.168,34.242,340671.0
2023-11-28 15:30:00,37.04,37.14,36.99,37.05,1191677.0,34.242,34.3344,34.1958,34.2512,1191677.0
2023-11-29 09:30:00,37.35,37.91,37.26,37.84,496230.0,34.5286,35.0463,34.4454,34.9815,496230.0
2023-11-29 10:00:00,37.85,37.94,37.77,37.86,549214.0,34.9908,35.074,34.9168,35.0,549214.0
2023-11-29 10:30:00,37.86,37.99,37.74,37.83,423032.0,35.0,35.1202,34.8891,34.9723,423032.0
2023-11-29 11:00:00,37.82,37.9,37.71,37.72,371100.0,34.9631,35.037,34.8614,34.8706,371100.0
2023-11-29 11:30:00,37.73,37.83,37.69,37.8,408631.0,34.8799,34.9723,34.8429,34.9446,408631.0
2023-11-29 12:00:00,37.8,37.84,37.74,37.78,200068.0,34.9446,34.9815,34.8891,34.9261,200068.0
2023-11-29 12:30:00,37.78,38.02,37.78,38.0,224210.0,34.9261,35.1479,34.9261,35.1295,224210.0
2023-11-29 13:00:00,37.99,38.02,37.93,37.99,276509.0,35.1202,35.1479,35.0647,35.1202,276509.0
2023-11-29 13:30:00,38.0,38.04,37.94,38.01,248289.0,35.1295,35.1664,35.074,35.1387,248289.0
2023-11-29 14:00:00,38.0,38.11,37.99,38.01,281017.0,35.1295,35.2311,35.1202,35.1387,281017.0
2023-11-29 14:30:00,38.01,38.04,37.93,37.96,361208.0,35.1387,35.1664,35.0647,35.0925,361208.0
2023-11-29 15:00:00,37.96,37.97,37.77,37.8,381035.0,35.0925,35.1017,34.9168,34.9446,381035.0
2023-11-29 15:30:00,37.8,37.86,37.72,37.8,1174964.0,34.9446,35.0,34.8706,34.9446,1174964.0
2023-11-30 09:30:00,38.0,38.14,37.67,38.12,482430.0,35.1295,35.2589,34.8244,35.2404,482430.0
2023-11-30 10:00:00,38.13,38.17,37.99,38.15,321749.0,35.2496,35.2866,35.1202,35.2681,321749.0
2023-11-30 10:30:00,38.15,38.19,38.0,38.13,283738.0,35.2681,35.3051,35.1295,35.2496,283738.0
2023-11-30 11:00:00,38.14,38.24,38.0,38.18,244745.0,35.2589,35.3513,35.1295,35.2959,244745.0
2023-11-30 11:30:00,38.17,38.23,38.0,38.01,245801.0,35.2866,35.3421,35.1295,35.1387,245801.0
2023-11-30 12:00:00,38.01,38.18,38.0,38.13,351060.0,35.1387,35.2959,35.1295,35.2496,351060.0
2023-11-30 12:30:00,38.12,38.23,38.09,38.2,163338.0,35.2404,35.3421,35.2127,35.3143,163338.0
2023-11-30 13:00:00,38.2,38.29,38.16,38.2,154808.0,35.3143,35.3976,35.2774,35.3143,154808.0
2023-11-30 13:30:00,38.2,38.27,38.07,38.09,174287.0,35.3143,35.3791,35.1942,35.2127,174287.0
2023-11-30 14:00:00,38.09,38.23,38.08,38.21,258702.0,35.2127,35.3421,35.2034,35.3236,258702.0
2023-11-30 14:30:00,38.21,38.24,38.15,38.23,253278.0,35.3236,35.3513,35.2681,35.3421,253278.0
2023-11-30 15:00:00,38.22,38.25,38.13,38.14,260544.0,35.3328,35.3606,35.2496,35.2589,260544.0
2023-11-30 15:30:00,38.14,38.23,38.11,38.14,1634266.0,35.2589,35.3421,35.2311,35.2589,1634266.0
2023-12-01 09:30:00,37.9,38.26,37.84,38.26,495425.0,35.037,35.3698,34.9815,35.3698,495425.0
2023-12-01 10:00:00,38.26,38.56,38.2,38.45,475153.0,35.3698,35.6472,35.3143,35.5455,475153.0
2023-12-01 10:30:00,38.46,38.49,38.29,38.34,537692.0,35.5547,35.5824,35.3976,35.4438,537692.0
2023-12-01 11:00:00,38.34,38.77,38.25,38.74,623025.0,35.4438,35.8413,35.3606,35.8136,623025.0
2023-12-01 11:30:00,38.75,39.16,38.65,39.1,779730.0,35.8228,36.2018,35.7304,36.1464,779730.0
2023-12-01 12:00:00,39.11,39.3,39.1,39.26,455833.0,36.1556,36.3313,36.1464,36.2943,455833.0
2023-12-01 12:30:00,39.25,39.51,39.22,39.48,583774.0,36.285,36.5254,36.2573,36.4977,583774.0
2023-12-01 13:00:00,39.48,39.49,39.27,39.28,475703.0,36.4977,36.5069,36.3035,36.3128,475703.0
2023-12-01 13:30:00,39.28,39.39,39.26,39.33,464254.0,36.3128,36.4145,36.2943,36.359,464254.0
2023-12-01 14:00:00,39.33,39.46,39.31,39.4,510154.0,36.359,36.4792,36.3405,36.4237,510154.0
2023-12-01 14:30:00,39.4,39.46,39.31,39.37,479432.0,36.4237,36.4792,36.3405,36.396,479432.0
2023-12-01 15:00:00,39.37,39.43,39.25,39.34,547021.0,36.396,36.4514,36.285,36.3682,547021.0
2023-12-01 15:30:00,39.34,39.49,39.33,39.38,1418319.0,36.3682,36.5069,36.359,36.4052,1418319.0
2023-12-04 09:30:00,39.21,39.95,39.21,39.56,770121.0,36.2481,36.9322,36.2481,36.5716,770121.0
2023-12-04 10:00:00,39.56,39.8,39.51,39.6,401321.0,36.5716,36.7935,36.5254,36.6086,401321.0
2023-12-04 10:30:00,39.61,39.65,39.41,39.48,727861.0,36.6178,36.6548,36.4329,36.4977,727861.0
2023-12-04 11:00:00,39.48,39.66,39.38,39.56,599401.0,36.4977,36.6641,36.4052,36.5716,599401.0
2023-12-04 11:30:00,39.56,39.61,39.44,39.58,461353.0,36.5716,36.6178,36.4607,36.5901,461353.0
2023-12-04 12:00:00,39.59,39.61,39.5,39.5,265626.0,36.5993,36.6178,36.5161,36.5161,265626.0
2023-12-04 12:30:00,39.5,39.63,39.46,39.55,462227.0,36.5161,36.6363,36.4792,36.5624,462227.0
2023-12-04 13:00:00,39.56,39.62,39.49,39.52,485361.0,36.5716,36.6271,36.5069,36.5346,485361.0
2023-12-04 13:30:00,39.52,39.59,39.48,39.5,409842.0,36.5346,36.5993,36.4977,36.5161,409842.0
2023-12-04 14:00:00,39.5,39.58,39.47,39.51,324569.0,36.5161,36.5901,36.4884,36.5254,324569.0
2023-12-04 14:30:00,39.5,39.54,39.44,39.47,417376.0,36.5161,36.5531,36.4607,36.4884,417376.0
2023-12-04 15:00:00,39.47,39.54,39.36,39.38,743330.0,36.4884,36.5531,36.3867,36.4052,743330.0
2023-12-04 15:30:00,39.38,39.51,39.3,39.49,1655479.0,36.4052,36.5254,36.3313,36.5069,1655479.0
2023-12-05 09:30:00,39.26,39.41,39.05,39.24,487845.0,36.2943,36.4329,36.1001,36.2758,487845.0
2023-12-05 10:00:00,39.25,39.43,39.14,39.29,1475399.0,36.285,36.4514,36.1833,36.322,1475399.0
2023-12-05 10:30:00,39.29,39.31,39.14,39.27,753396.0,36.322,36.3405,36.1833,36.3035,753396.0
2023-12-05 11:00:00,39.29,39.43,39.26,39.39,332712.0,36.322,36.4514,36.2943,36.4145,332712.0
2023-12-05 11:30:00,39.39,39.43,39.27,39.33,209839.0,36.4145,36.4514,36.3035,36.359,209839.0
2023-12-05 12:00:00,39.34,39.43,39.3,39.4,213385.0,36.3682,36.4514,36.3313,36.4237,213385.0
2023-12-05 12:30:00,39.4,39.46,39.28,39.44,334123.0,36.4237,36.4792,36.3128,36.4607,334123.0
2023-12-05 13:00:00,39.44,39.48,39.3,39.44,382957.0,36.4607,36.4977,36.3313,36.4607,382957.0
2023-12-05 13:30:00,39.44,39.52,39.41,39.52,235115.0,36.4607,36.5346,36.4329,36.5346,235115.0
2023-12-05 14:00:00,39.52,39.66,39.49,39.57,283251.0,36.5346,36.6641,36.5069,36.5809,283251.0
2023-12-05 14:30:00,39.57,39.59,39.43,39.46,289842.0,36.5809,36.5993,36.4514,36.4792,289842.0
2023-12-05 15:00:00,39.46,39.52,39.41,39.44,357706.0,36.4792,36.5346,36.4329,36.4607,357706.0
2023-12-05 15:30:00,39.44,39.46,39.33,39.41,1129898.0,36.4607,36.4792,36.359,36.4329,1129898.0
2023-12-06 09:30:00,39.7,40.11,39.7,40.07,677785.0,36.701,37.0801,36.701,37.0431,677785.0
2023-12-06 10:00:00,40.07,40.34,40.06,40.2,679346.0,37.0431,37.2927,37.0338,37.1633,679346.0
2023-12-06 10:30:00,40.21,40.41,40.07,40.11,809214.0,37.1725,37.3574,37.0431,37.0801,809214.0
2023-12-06 11:00:00,40.12,40.14,39.93,40.09,511179.0,37.0893,37.1078,36.9137,37.0616,511179.0
2023-12-06 11:30:00,40.09,40.15,39.84,39.91,373333.0,37.0616,37.117,36.8305,36.8952,373333.0
2023-12-06 12:00:00,39.9,39.9,39.71,39.77,290944.0,36.8859,36.8859,36.7103,36.7658,290944.0
2023-12-06 12:30:00,39.77,39.85,39.68,39.68,318226.0,36.7658,36.8397,36.6825,36.6825,318226.0
2023-12-06 13:00:00,39.67,39.78,39.67,39.77,256108.0,36.6733,36.775,36.6733,36.7658,256108.0
2023-12-06 13:30:00,39.76,39.82,39.69,39.69,217118.0,36.7565,36.812,36.6918,36.6918,217118.0
2023-12-06 14:00:00,39.69,39.82,39.66,39.69,303136.0,36.6918,36.812,36.6641,36.6918,303136.0
2023-12-06 14:30:00,39.7,39.7,39.46,39.46,337519.0,36.701,36.701,36.4792,36.4792,337519.0
2023-12-06 15:00:00,39.45,39.5,39.21,39.24,491625.0,36.4699,36.5161,36.2481,36.2758,491625.0
2023-12-06 15:30:00,39.23,39.28,39.06,39.08,1145930.0,36.2665,36.3128,36.1094,36.1279,1145930.0
2023-12-07 09:30:00,39.32,39.75,39.11,39.71,711917.0,36.3497,36.7473,36.1556,36.7103,711917.0
2023-12-07 10:00:00,39.7,39.82,39.61,39.65,422912.0,36.701,36.812,36.6178,36.6548,422912.0
2023-12-07 10:30:00,39.65,39.67,39.42,39.51,372448.0,36.6548,36.6733,36.4422,36.5254,372448.0
2023-12-07 11:00:00,39.51,39.61,39.38,39.46,196540.0,36.5254,36.6178,36.4052,36.4792,196540.0
2023-12-07 11:30:00,39.46,39.53,39.37,39.48,210410.0,36.4792,36.5439,36.396,36.4977,210410.0
2023-12-07 12:00:00,39.48,39.54,39.43,39.46,474271.0,36.4977,36.5531,36.4514,36.4792,474271.0
2023-12-07 12:30:00,39.46,39.63,39.44,39.55,345767.0,36.4792,36.6363,36.4607,36.5624,345767.0
2023-12-07 13:00:00,39.55,39.72,39.54,39.7,291732.0,36.5624,36.7195,36.5531,36.701,291732.0
2023-12-07 13:30:00,39.7,39.86,39.67,39.78,395422.0,36.701,36.849,36.6733,36.775,395422.0
2023-12-07 14:00:00,39.78,39.9,39.78,39.8,463383.0,36.775,36.8859,36.775,36.7935,463383.0
2023-12-07 14:30:00,39.8,39.83,39.63,39.66,464863.0,36.7935,36.8212,36.6363,36.6641,464863.0
2023-12-07 15:00:00,39.66,39.71,39.63,39.66,540579.0,36.6641,36.7103,36.6363,36.6641,540579.0
2023-12-07 15:30:00,39.66,39.76,39.65,39.74,1065200.0,36.6641,36.7565,36.6548,36.738,1065200.0
2023-12-08 09:30:00,39.78,40.13,39.6,40.04,625600.0,36.775,37.0986,36.6086,37.0154,625600.0
2023-12-08 10:00:00,40.04,40.43,40.04,40.37,547383.0,37.0154,37.3759,37.0154,37.3204,547383.0
2023-12-08 10:30:00,40.37,40.44,40.29,40.32,512255.0,37.3204,37.3851,37.2465,37.2742,512255.0
2023-12-08 11:00:00,40.32,40.36,40.09,40.18,317834.0,37.2742,37.3112,37.0616,37.1448,317834.0
2023-12-08 11:30:00,40.19,40.27,40.08,40.24,370850.0,37.154,37.228,37.0523,37.2002,370850.0
2023-12-08 12:00:00,40.24,40.31,40.16,40.3,255690.0,37.2002,37.265,37.1263,37.2557,255690.0
2023-12-08 12:30:00,40.3,40.38,40.29,40.33,285483.0,37.2557,37.3297,37.2465,37.2834,285483.0
2023-12-08 13:00:00,40.33,40.52,40.32,40.48,371650.0,37.2834,37.4591,37.2742,37.4221,371650.0
2023-12-08 13:30:00,40.48,40.48,40.3,40.34,263790.0,37.4221,37.4221,37.2557,37.2927,263790.0
2023-12-08 14:00:00,40.34,40.49,40.33,40.48,360915.0,37.2927,37.4314,37.2834,37.4221,360915.0
2023-12-08 14:30:00,40.49,40.5,40.39,40.43,312748.0,37.4314,37.4406,37.3389,37.3759,312748.0
2023-12-08 15:00:00,40.43,40.53,40.39,40.51,337428.0,37.3759,37.4683,37.3389,37.4499,337428.0
2023-12-08 15:30:00,40.52,40.6,40.42,40.43,1202796.0,37.4591,37.5331,37.3666,37.3759,1202796.0
2023-12-11 09:30:00,40.29,40.45,40.0,40.25,613515.0,37.2465,37.3944,36.9784,37.2095,613515.0
2023-12-11 10:00:00,40.26,40.41,40.23,40.27,393474.0,37.2187,37.3574,37.191,37.228,393474.0
2023-12-11 10:30:00,40.27,40.43,40.26,40.38,303214.0,37.228,37.3759,37.2187,37.3297,303214.0
2023-12-11 11:00:00,40.38,40.49,40.29,40.42,376572.0,37.3297,37.4314,37.2465,37.3666,376572.0
2023-12-11 11:30:00,40.42,40.49,40.32,40.47,273045.0,37.3666,37.4314,37.2742,37.4129,273045.0
2023-12-11 12:00:00,40.48,40.53,40.36,40.51,390414.0,37.4221,37.4683,37.3112,37.4499,390414.0
2023-12-11 12:30:00,40.51,40.63,40.5,40.52,368020.0,37.4499,37.5608,37.4406,37.4591,368020.0
2023-12-11 13:00:00,40.51,40.57,40.4,40.48,327185.0,37.4499,37.5053,37.3482,37.4221,327185.0
2023-12-11 13:30:00,40.48,40.61,40.48,40.5,351589.0,37.4221,37.5423,37.4221,37.4406,351589.0
2023-12-11 14:00:00,40.5,40.58,40.46,40.54,290048.0,37.4406,37.5146,37.4036,37.4776,290048.0
2023-12-11 14:30:00,40.54,40.55,40.41,40.43,967087.0,37.4776,37.4868,37.3574,37.3759,967087.0
2023-12-11 15:00:00,40.43,40.66,40.34,40.49,1217963.0,37.3759,37.5885,37.2927,37.4314,1217963.0
2023-12-11 15:30:00,40.49,40.62,40.46,40.54,2113612.0,37.4314,37.5515,37.4036,37.4776,2113612.0
2023-12-12 09:30:00,40.39,40.46,40.13,40.27,521664.0,37.3389,37.4036,37.0986,37.228,521664.0
2023-12-12 10:00:00,40.28,40.39,40.22,40.39,427117.0,37.2372,37.3389,37.1818,37.3389,427117.0
2023-12-12 10:30:00,40.38,40.45,40.31,40.42,347519.0,37.3297,37.3944,37.265,37.3666,347519.0
2023-12-12 11:00:00,40.42,40.42,40.2,40.27,365858.0,37.3666,37.3666,37.1633,37.228,365858.0
2023-12-12 11:30:00,40.27,40.38,40.24,40.35,750835.0,37.228,37.3297,37.2002,37.3019,750835.0
2023-12-12 12:00:00,40.36,40.36,40.21,40.27,185607.0,37.3112,37.3112,37.1725,37.228,185607.0
2023-12-12 12:30:00,40.27,40.35,40.27,40.3,288453.0,37.228,37.3019,37.228,37.2557,288453.0
2023-12-12 13:00:00,40.3,40.42,40.3,40.36,224742.0,37.2557,37.3666,37.2557,37.3112,224742.0
2023-12-12 13:30:00,40.36,40.38,40.3,40.33,259856.0,37.3112,37.3297,37.2557,37.2834,259856.0
2023-12-12 14:00:00,40.32,40.39,40.29,40.36,405282.0,37.2742,37.3389,37.2465,37.3112,405282.0
2023-12-12 14:30:00,40.36,40.42,40.35,40.36,354677.0,37.3112,37.3666,37.3019,37.3112,354677.0
2023-12-12 15:00:00,40.37,40.56,40.36,40.54,616639.0,37.3204,37.4961,37.3112,37.4776,616639.0
2023-12-12 15:30:00,40.54,40.56,40.37,40.45,1341504.0,37.4776,37.4961,37.3204,37.3944,1341504.0
2023-12-13 09:30:00,40.52,40.63,40.35,40.56,582059.0,37.4591,37.5608,37.3019,37.4961,582059.0
2023-12-13 10:00:00,40.56,40.93,40.56,40.9,521130.0,37.4961,37.8381,37.4961,37.8104,521130.0
2023-12-13 10:30:00,40.9,40.9,40.62,40.68,702794.0,37.8104,37.8104,37.5515,37.607,702794.0
2023-12-13 11:00:00,40.68,40.83,40.66,40.78,690154.0,37.607,37.7457,37.5885,37.6995,690154.0
2023-12-13 11:30:00,40.78,40.84,40.73,40.75,418574.0,37.6995,37.7549,37.6532,37.6717,418574.0
2023-12-13 12:00:00,40.76,40.88,40.72,40.87,374143.0,37.681,37.7919,37.644,37.7827,374143.0
2023-12-13 12:30:00,40.87,40.87,40.76,40.8,308085.0,37.7827,37.7827,37.681,37.7179,308085.0
2023-12-13 13:00:00,40.8,40.86,40.76,40.86,331165.0,37.7179,37.7734,37.681,37.7734,331165.0
2023-12-13 13:30:00,40.86,40.86,40.72,40.78,486858.0,37.7734,37.7734,37.644,37.6995,486858.0
2023-12-13 14:00:00,40.79,41.58,40.79,41.58,906370.0,37.7087,38.439,37.7087,38.439,906370.0
2023-12-13 14:30:00,41.58,42.3,41.56,42.26,966071.0,38.439,39.1046,38.4205,39.0677,966071.0
2023-12-13 15:00:00,42.26,42.57,42.13,42.17,962445.0,39.0677,39.3542,38.9475,38.9845,962445.0
2023-12-13 15:30:00,42.18,42.5,42.1,42.47,1772734.0,38.9937,39.2895,38.9197,39.2618,1772734.0
2023-12-14 09:30:00,43.89,45.85,43.63,45.65,2940957.0,40.5745,42.3865,40.3342,42.2016,2940957.0
2023-12-14 10:00:00,45.65,45.71,44.59,44.95,2166297.0,42.2016,42.257,41.2216,41.5545,2166297.0
2023-12-14 10:30:00,44.95,45.13,44.44,44.63,1107643.0,41.5545,41.7209,41.083,41.2586,1107643.0
2023-12-14 11:00:00,44.62,44.86,44.59,44.78,1363062.0,41.2494,41.4712,41.2216,41.3973,1363062.0
2023-12-14 11:30:00,44.79,45.03,44.75,44.96,1046475.0,41.4065,41.6284,41.3696,41.5637,1046475.0
2023-12-14 12:00:00,44.96,45.21,44.91,45.18,1372544.0,41.5637,41.7948,41.5175,41.7671,1372544.0
2023-12-14 12:30:00,45.19,45.37,44.97,44.99,1196030.0,41.7763,41.9427,41.5729,41.5914,1196030.0
2023-12-14 13:00:00,44.99,45.02,44.71,44.9,851840.0,41.5914,41.6192,41.3326,41.5082,851840.0
2023-12-14 13:30:00,44.9,45.0,44.76,44.9,880630.0,41.5082,41.6007,41.3788,41.5082,880630.0
2023-12-14 14:00:00,44.9,45.15,44.89,45.02,2680626.0,41.5082,41.7393,41.499,41.6192,2680626.0
2023-12-14 14:30:00,45.02,45.25,44.99,45.07,1859064.0,41.6192,41.8318,41.5914,41.6654,1859064.0
2023-12-14 15:00:00,45.07,45.5,45.02,45.21,903863.0,41.6654,42.0629,41.6192,41.7948,903863.0
2023-12-14 15:30:00,45.21,45.34,45.02,45.33,3323299.0,41.7948,41.915,41.6192,41.9057,3323299.0
2023-12-15 09:30:00,44.72,45.24,44.43,44.93,2574459.0,41.3418,41.8225,41.0737,41.536,2574459.0
2023-12-15 10:00:00,44.95,45.16,44.78,45.07,484264.0,41.5545,41.7486,41.3973,41.6654,484264.0
2023-12-15 10:30:00,45.07,45.27,44.94,45.26,578130.0,41.6654,41.8503,41.5452,41.841,578130.0
2023-12-15 11:00:00,45.26,45.42,45.18,45.21,718657.0,41.841,41.9889,41.7671,41.7948,718657.0
2023-12-15 11:30:00,45.22,45.36,45.19,45.24,454919.0,41.8041,41.9335,41.7763,41.8225,454919.0
2023-12-15 12:00:00,45.24,45.48,45.16,45.47,763899.0,41.8225,42.0444,41.7486,42.0352,763899.0
2023-12-15 12:30:00,45.47,45.47,45.25,45.36,464543.0,42.0352,42.0352,41.8318,41.9335,464543.0
2023-12-15 13:00:00,45.35,45.45,45.22,45.27,1061124.0,41.9242,42.0167,41.8041,41.8503,1061124.0
2023-12-15 13:30:00,45.26,45.34,45.09,45.12,1190641.0,41.841,41.915,41.6839,41.7116,1190641.0
2023-12-15 14:00:00,45.11,45.23,45.08,45.11,424080.0,41.7024,41.8133,41.6746,41.7024,424080.0
2023-12-15 14:30:00,45.11,45.19,45.02,45.11,622306.0,41.7024,41.7763,41.6192,41.7024,622306.0
2023-12-15 15:00:00,45.11,45.13,45.0,45.02,996258.0,41.7024,41.7209,41.6007,41.6192,996258.0
2023-12-15 15:30:00,45.02,45.13,44.71,45.01,2362413.0,41.6192,41.7209,41.3326,41.6099,2362413.0
2023-12-18 09:30:00,45.3,45.3,44.3,44.33,752679.0,41.878,41.878,40.9536,40.9813,752679.0
2023-12-18 10:00:00,44.34,44.56,44.3,44.4,561515.0,40.9905,41.1939,40.9536,41.046,561515.0
2023-12-18 10:30:00,44.41,44.56,44.24,44.36,591397.0,41.0552,41.1939,40.8981,41.009,591397.0
2023-12-18 11:00:00,44.36,44.55,44.33,44.47,693307.0,41.009,41.1847,40.9813,41.1107,693307.0
2023-12-18 11:30:00,44.46,44.51,44.37,44.41,337599.0,41.1015,41.1477,41.0183,41.0552,337599.0
2023-12-18 12:00:00,44.41,44.46,44.27,44.3,493315.0,41.0552,41.1015,40.9258,40.9536,493315.0
2023-12-18 12:30:00,44.31,44.41,44.24,44.37,356364.0,40.9628,41.0552,40.8981,41.0183,356364.0
2023-12-18 13:00:00,44.37,44.39,44.27,44.28,172828.0,41.0183,41.0368,40.9258,40.9351,172828.0
2023-12-18 13:30:00,44.28,44.37,44.24,44.28,360255.0,40.9351,41.0183,40.8981,40.9351,360255.0
2023-12-18 14:00:00,44.29,44.34,44.11,44.17,427705.0,40.9443,40.9905,40.7779,40.8334,427705.0
2023-12-18 14:30:00,44.16,44.19,44.07,44.15,455298.0,40.8241,40.8519,40.7409,40.8149,455298.0
2023-12-18 15:00:00,44.15,44.29,44.04,44.18,465484.0,40.8149,40.9443,40.7132,40.8426,465484.0
2023-12-18 15:30:00,44.18,44.27,44.03,44.04,1114980.0,40.8426,40.9258,40.7039,40.7132,1114980.0
2023-12-19 09:30:00,44.13,44.55,43.82,44.44,583187.0,40.7964,41.1847,40.5098,41.083,583187.0
2023-12-19 10:00:00,44.44,44.51,44.33,44.37,476520.0,41.083,41.1477,40.9813,41.0183,476520.0
2023-12-19 10:30:00,44.37,44.57,44.26,44.41,479443.0,41.0183,41.2032,40.9166,41.0552,479443.0
2023-12-19 11:00:00,44.41,44.45,44.29,44.3,358963.0,41.0552,41.0922,40.9443,40.9536,358963.0
2023-12-19 11:30:00,44.3,44.34,44.18,44.21,376993.0,40.9536,40.9905,40.8426,40.8704,376993.0
2023-12-19 12:00:00,44.21,44.26,44.13,44.2,338828.0,40.8704,40.9166,40.7964,40.8611,338828.0
2023-12-19 12:30:00,44.19,44.3,44.15,44.2,423250.0,40.8519,40.9536,40.8149,40.8611,423250.0
2023-12-19 13:00:00,44.21,44.24,44.14,44.15,293571.0,40.8704,40.8981,40.8056,40.8149,293571.0
2023-12-19 13:30:00,44.15,44.23,44.07,44.22,297214.0,40.8149,40.8888,40.7409,40.8796,297214.0
2023-12-19 14:00:00,44.22,44.24,44.11,44.18,467299.0,40.8796,40.8981,40.7779,40.8426,467299.0
2023-12-19 14:30:00,44.18,44.22,44.14,44.17,378328.0,40.8426,40.8796,40.8056,40.8334,378328.0
2023-12-19 15:00:00,44.16,44.3,44.14,44.29,457871.0,40.8241,40.9536,40.8056,40.9443,457871.0
2023-12-19 15:30:00,44.29,44.29,44.15,44.21,960832.0,40.9443,40.9443,40.8149,40.8704,960832.0
2023-12-20 09:30:00,43.73,43.97,43.68,43.77,840862.0,40.4266,40.6485,40.3804,40.4636,840862.0
2023-12-20 10:00:00,43.77,44.0,43.66,43.74,670004.0,40.4636,40.6762,40.3619,40.4359,670004.0
2023-12-20 10:30:00,43.75,43.83,43.62,43.72,754243.0,40.4451,40.5191,40.3249,40.4174,754243.0
2023-12-20 11:00:00,43.71,43.76,43.64,43.67,724185.0,40.4081,40.4543,40.3434,40.3711,724185.0
2023-12-20 11:30:00,43.66,43.7,43.53,43.58,546210.0,40.3619,40.3989,40.2417,40.2879,546210.0
2023-12-20 12:00:00,43.59,43.65,43.49,43.5,577636.0,40.2972,40.3527,40.2047,40.214,577636.0
2023-12-20 12:30:00,43.5,43.51,43.31,43.32,733149.0,40.214,40.2232,40.0383,40.0476,733149.0
2023-12-20 13:00:00,43.31,43.37,43.24,43.28,508846.0,40.0383,40.0938,39.9736,40.0106,508846.0
2023-12-20 13:30:00,43.29,43.42,43.25,43.27,641426.0,40.0198,40.14,39.9829,40.0014,641426.0
2023-12-20 14:00:00,43.26,43.3,43.15,43.17,659218.0,39.9921,40.0291,39.8904,39.9089,659218.0
2023-12-20 14:30:00,43.17,43.19,42.38,42.39,1434641.0,39.9089,39.9274,39.1786,39.1878,1434641.0
2023-12-20 15:00:00,42.38,42.77,42.15,42.54,1434719.0,39.1786,39.5391,38.966,39.3265,1434719.0
2023-12-20 15:30:00,42.55,42.79,42.43,42.46,2041551.0,39.3357,39.5576,39.2248,39.2525,2041551.0
2023-12-21 09:30:00,42.84,43.45,42.8,43.19,631471.0,39.6038,40.1678,39.5669,39.9274,631471.0
2023-12-21 10:00:00,43.19,43.45,43.11,43.18,484097.0,39.9274,40.1678,39.8534,39.9182,484097.0
2023-12-21 10:30:00,43.18,43.29,43.08,43.16,719031.0,39.9182,40.0198,39.8257,39.8997,719031.0
2023-12-21 11:00:00,43.16,43.22,42.98,43.2,390935.0,39.8997,39.9551,39.7333,39.9366,390935.0
2023-12-21 11:30:00,43.2,43.2,42.96,42.96,298209.0,39.9366,39.9366,39.7148,39.7148,298209.0
2023-12-21 12:00:00,42.96,43.03,42.85,42.94,330944.0,39.7148,39.7795,39.6131,39.6963,330944.0
2023-12-21 12:30:00,42.93,43.07,42.87,42.9,236384.0,39.687,39.8165,39.6316,39.6593,236384.0
2023-12-21 13:00:00,42.9,42.94,42.73,42.88,231061.0,39.6593,39.6963,39.5022,39.6408,231061.0
2023-12-21 13:30:00,42.88,42.96,42.81,42.95,405648.0,39.6408,39.7148,39.5761,39.7055,405648.0
2023-12-21 14:00:00,42.95,43.07,42.9,43.05,343002.0,39.7055,39.8165,39.6593,39.798,343002.0
2023-12-21 14:30:00,43.04,43.09,42.99,43.06,285173.0,39.7887,39.835,39.7425,39.8072,285173.0
2023-12-21 15:00:00,43.06,43.13,42.98,43.12,387593.0,39.8072,39.8719,39.7333,39.8627,387593.0
2023-12-21 15:30:00,43.12,43.35,43.07,43.3,1123454.0,39.8627,40.0753,39.8165,40.0291,1123454.0
2023-12-22 09:30:00,43.35,43.82,43.35,43.6,496872.0,40.0753,40.5098,40.0753,40.3064,496872.0
2023-12-22 10:00:00,43.61,43.77,43.48,43.62,439986.0,40.3157,40.4636,40.1955,40.3249,439986.0
2023-12-22 10:30:00,43.62,43.64,43.44,43.44,295691.0,40.3249,40.3434,40.1585,40.1585,295691.0
2023-12-22 11:00:00,43.44,43.55,43.35,43.51,307669.0,40.1585,40.2602,40.0753,40.2232,307669.0
2023-12-22 11:30:00,43.51,43.58,43.44,43.56,284933.0,40.2232,40.2879,40.1585,40.2695,284933.0
2023-12-22 12:00:00,43.56,43.63,43.53,43.6,262883.0,40.2695,40.3342,40.2417,40.3064,262883.0
2023-12-22 12:30:00,43.6,43.69,43.58,43.68,239301.0,40.3064,40.3896,40.2879,40.3804,239301.0
2023-12-22 13:00:00,43.68,43.7,43.6,43.64,154798.0,40.3804,40.3989,40.3064,40.3434,154798.0
2023-12-22 13:30:00,43.63,43.65,43.49,43.5,150561.0,40.3342,40.3527,40.2047,40.214,150561.0
2023-12-22 14:00:00,43.51,43.54,43.23,43.25,261059.0,40.2232,40.251,39.9644,39.9829,261059.0
2023-12-22 14:30:00,43.23,43.52,43.2,43.51,288781.0,39.9644,40.2325,39.9366,40.2232,288781.0
2023-12-22 15:00:00,43.52,43.55,43.43,43.51,290712.0,40.2325,40.2602,40.1493,40.2232,290712.0
2023-12-22 15:30:00,43.51,43.55,43.44,43.5,844913.0,40.2232,40.2602,40.1585,40.214,844913.0
2023-12-26 09:30:00,43.62,43.7,43.42,43.69,324595.0,40.3249,40.3989,40.14,40.3896,324595.0
2023-12-26 10:00:00,43.69,43.92,43.69,43.91,251826.0,40.3896,40.6023,40.3896,40.593,251826.0
2023-12-26 10:30:00,43.9,43.97,43.79,43.83,299404.0,40.5838,40.6485,40.4821,40.5191,299404.0
2023-12-26 11:00:00,43.82,43.92,43.82,43.89,192768.0,40.5098,40.6023,40.5098,40.5745,192768.0
2023-12-26 11:30:00,43.88,43.95,43.87,43.94,216427.0,40.5653,40.63,40.556,40.6207,216427.0
2023-12-26 12:00:00,43.94,44.03,43.92,44.01,209211.0,40.6207,40.7039,40.6023,40.6855,209211.0
2023-12-26 12:30:00,44.0,44.06,43.95,44.01,141708.0,40.6762,40.7317,40.63,40.6855,141708.0
2023-12-26 13:00:00,44.01,44.11,44.0,44.06,180405.0,40.6855,40.7779,40.6762,40.7317,180405.0
2023-12-26 13:30:00,44.07,44.16,44.06,44.1,203196.0,40.7409,40.8241,40.7317,40.7687,203196.0
2023-12-26 14:00:00,44.1,44.2,44.09,44.18,226895.0,40.7687,40.8611,40.7594,40.8426,226895.0
2023-12-26 14:30:00,44.17,44.23,44.13,44.18,179068.0,40.8334,40.8888,40.7964,40.8426,179068.0
2023-12-26 15:00:00,44.18,44.2,44.1,44.15,260691.0,40.8426,40.8611,40.7687,40.8149,260691.0
2023-12-26 15:30:00,44.15,44.2,44.04,44.06,706392.0,40.8149,40.8611,40.7132,40.7317,706392.0
2023-12-27 09:30:00,43.95,44.05,43.72,43.97,428805.0,40.63,40.7224,40.4174,40.6485,428805.0
2023-12-27 10:00:00,43.97,44.22,43.96,44.21,320728.0,40.6485,40.8796,40.6392,40.8704,320728.0
2023-12-27 10:30:00,44.21,44.22,43.97,43.97,176021.0,40.8704,40.8796,40.6485,40.6485,176021.0
2023-12-27 11:00:00,43.96,44.06,43.94,44.04,151165.0,40.6392,40.7317,40.6207,40.7132,151165.0
2023-12-27 11:30:00,44.03,44.08,43.99,44.04,132678.0,40.7039,40.7502,40.667,40.7132,132678.0
2023-12-27 12:00:00,44.03,44.11,44.01,44.08,170143.0,40.7039,40.7779,40.6855,40.7502,170143.0
2023-12-27 12:30:00,44.07,44.11,43.99,44.05,165085.0,40.7409,40.7779,40.667,40.7224,165085.0
2023-12-27 13:00:00,44.05,44.19,44.05,44.07,247481.0,40.7224,40.8519,40.7224,40.7409,247481.0
2023-12-27 13:30:00,44.08,44.11,43.93,43.93,181136.0,40.7502,40.7779,40.6115,40.6115,181136.0
2023-12-27 14:00:00,43.93,43.98,43.85,43.96,277563.0,40.6115,40.6577,40.5375,40.6392,277563.0
2023-12-27 14:30:00,43.95,43.96,43.84,43.95,214932.0,40.63,40.6392,40.5283,40.63,214932.0
2023-12-27 15:00:00,43.95,43.99,43.85,43.88,238709.0,40.63,40.667,40.5375,40.5653,238709.0
2023-12-27 15:30:00,43.88,43.97,43.8,43.94,774699.0,40.5653,40.6485,40.4913,40.6207,774699.0
2023-12-28 09:30:00,43.43,43.65,43.27,43.5,483298.0,40.6002,40.8058,40.4506,40.6656,483298.0
2023-12-28 10:00:00,43.51,43.58,43.44,43.51,279376.0,40.675,40.7404,40.6095,40.675,279376.0
2023-12-28 10:30:00,43.51,43.58,43.47,43.55,252842.0,40.675,40.7404,40.6376,40.7124,252842.0
2023-12-28 11:00:00,43.55,43.6,43.5,43.54,223358.0,40.7124,40.7591,40.6656,40.703,223358.0
2023-12-28 11:30:00,43.54,43.58,43.5,43.52,173332.0,40.703,40.7404,40.6656,40.6843,173332.0
2023-12-28 12:00:00,43.51,43.64,43.51,43.59,263166.0,40.675,40.7965,40.675,40.7498,263166.0
2023-12-28 12:30:00,43.57,43.65,43.57,43.62,138902.0,40.7311,40.8058,40.7311,40.7778,138902.0
2023-12-28 13:00:00,43.62,43.67,43.53,43.64,176858.0,40.7778,40.8245,40.6937,40.7965,176858.0
2023-12-28 13:30:00,43.64,43.7,43.58,43.63,192282.0,40.7965,40.8526,40.7404,40.7871,192282.0
2023-12-28 14:00:00,43.63,43.68,43.61,43.64,166911.0,40.7871,40.8339,40.7685,40.7965,166911.0
2023-12-28 14:30:00,43.64,43.69,43.62,43.65,153054.0,40.7965,40.8432,40.7778,40.8058,153054.0
2023-12-28 15:00:00,43.65,43.69,43.55,43.65,303943.0,40.8058,40.8432,40.7124,40.8058,303943.0
2023-12-28 15:30:00,43.65,43.75,43.62,43.65,889578.0,40.8058,40.8993,40.7778,40.8058,889578.0
2023-12-29 09:30:00,43.52,43.81,43.44,43.65,235539.0,40.6843,40.9554,40.6095,40.8058,235539.0
2023-12-29 10:00:00,43.64,43.67,43.52,43.55,214517.0,40.7965,40.8245,40.6843,40.7124,214517.0
2023-12-29 10:30:00,43.55,43.57,43.35,43.43,355856.0,40.7124,40.7311,40.5254,40.6002,355856.0
2023-12-29 11:00:00,43.43,43.46,43.23,43.34,271865.0,40.6002,40.6282,40.4132,40.516,271865.0
2023-12-29 11:30:00,43.35,43.41,43.28,43.32,166976.0,40.5254,40.5815,40.46,40.4973,166976.0
2023-12-29 12:00:00,43.32,43.37,43.24,43.26,196563.0,40.4973,40.5441,40.4226,40.4413,196563.0
2023-12-29 12:30:00,43.26,43.4,43.24,43.38,140808.0,40.4413,40.5721,40.4226,40.5534,140808.0
2023-12-29 13:00:00,43.38,43.42,43.32,43.35,133747.0,40.5534,40.5908,40.4973,40.5254,133747.0
2023-12-29 13:30:00,43.36,43.43,43.32,43.33,353631.0,40.5347,40.6002,40.4973,40.5067,353631.0
2023-12-29 14:00:00,43.34,43.42,43.29,43.36,160174.0,40.516,40.5908,40.4693,40.5347,160174.0
2023-12-29 14:30:00,43.37,43.45,43.37,43.45,174798.0,40.5441,40.6189,40.5441,40.6189,174798.0
2023-12-29 15:00:00,43.45,43.52,43.41,43.5,290760.0,40.6189,40.6843,40.5815,40.6656,290760.0
2023-12-29 15:30:00,43.5,43.52,43.28,43.28,1059117.0,40.6656,40.6843,40.46,40.46,1059117.0
2024-01-02 09:30:00,43.12,43.4,42.89,43.39,511897.0,40.3104,40.5721,40.0954,40.5628,511897.0
2024-01-02 10:00:00,43.38,43.45,43.14,43.17,399767.0,40.5534,40.6189,40.3291,40.3571,399767.0
2024-01-02 10:30:00,43.16,43.43,43.06,43.31,464549.0,40.3478,40.6002,40.2543,40.488,464549.0
2024-01-02 11:00:00,43.3,43.56,43.29,43.52,483514.0,40.4787,40.7217,40.4693,40.6843,483514.0
2024-01-02 11:30:00,43.52,43.76,43.51,43.74,531713.0,40.6843,40.9087,40.675,40.89,531713.0
2024-01-02 12:00:00,43.74,43.91,43.68,43.84,374978.0,40.89,41.0489,40.8339,40.9835,374978.0
2024-01-02 12:30:00,43.85,43.97,43.85,43.95,463220.0,40.9928,41.105,40.9928,41.0863,463220.0
2024-01-02 13:00:00,43.94,43.99,43.81,43.98,356713.0,41.0769,41.1237,40.9554,41.1143,356713.0
2024-01-02 13:30:00,43.96,44.02,43.92,43.95,307431.0,41.0956,41.1517,41.0583,41.0863,307431.0
2024-01-02 14:00:00,43.94,43.96,43.78,43.82,225476.0,41.0769,41.0956,40.9274,40.9648,225476.0
2024-01-02 14:30:00,43.82,43.83,43.65,43.65,261274.0,40.9648,40.9741,40.8058,40.8058,261274.0
2024-01-02 15:00:00,43.65,43.73,43.61,43.68,257369.0,40.8058,40.8806,40.7685,40.8339,257369.0
2024-01-02 15:30:00,43.67,43.91,43.56,43.91,1218734.0,40.8245,41.0489,40.7217,41.0489,1218734.0
2024-01-03 09:30:00,43.38,43.41,42.74,42.76,523238.0,40.5534,40.5815,39.9551,39.9738,523238.0
2024-01-03 10:00:00,42.75,42.95,42.74,42.83,419061.0,39.9645,40.1515,39.9551,40.0393,419061.0
2024-01-03 10:30:00,42.83,42.87,42.61,42.77,404617.0,40.0393,40.0767,39.8336,39.9832,404617.0
2024-01-03 11:00:00,42.77,42.96,42.76,42.89,485507.0,39.9832,40.1608,39.9738,40.0954,485507.0
2024-01-03 11:30:00,42.89,42.97,42.88,42.91,249583.0,40.0954,40.1702,40.086,40.1141,249583.0
2024-01-03 12:00:00,42.92,42.93,42.85,42.91,274923.0,40.1234,40.1328,40.058,40.1141,274923.0
2024-01-03 12:30:00,42.91,43.07,42.86,43.06,341245.0,40.1141,40.2636,40.0673,40.2543,341245.0
2024-01-03 13:00:00,43.06,43.17,43.03,43.04,278418.0,40.2543,40.3571,40.2262,40.2356,278418.0
2024-01-03 13:30:00,43.05,43.06,42.95,42.96,245197.0,40.2449,40.2543,40.1515,40.1608,245197.0
2024-01-03 14:00:00,42.96,43.15,42.81,43.12,302134.0,40.1608,40.3384,40.0206,40.3104,302134.0
2024-01-03 14:30:00,43.13,43.21,43.01,43.02,310595.0,40.3197,40.3945,40.2075,40.2169,310595.0
2024-01-03 15:00:00,43.02,43.03,42.76,42.82,418117.0,40.2169,40.2262,39.9738,40.0299,418117.0
2024-01-03 15:30:00,42.81,42.95,42.68,42.74,721211.0,40.0206,40.1515,39.899,39.9551,721211.0
2024-01-04 09:30:00,42.94,43.39,42.8,43.3,597513.0,40.1421,40.5628,40.0112,40.4787,597513.0
2024-01-04 10:00:00,43.3,43.44,43.28,43.36,457711.0,40.4787,40.6095,40.46,40.5347,457711.0
2024-01-04 10:30:00,43.36,43.38,43.26,43.34,517046.0,40.5347,40.5534,40.4413,40.516,517046.0
2024-01-04 11:00:00,43.34,43.52,43.34,43.43,512225.0,40.516,40.6843,40.516,40.6002,512225.0
2024-01-04 11:30:00,43.44,43.52,43.39,43.44,226288.0,40.6095,40.6843,40.5628,40.6095,226288.0
2024-01-04 12:00:00,43.44,43.6,43.4,43.51,261639.0,40.6095,40.7591,40.5721,40.675,261639.0
2024-01-04 12:30:00,43.51,43.52,43.4,43.46,201767.0,40.675,40.6843,40.5721,40.6282,201767.0
2024-01-04 13:00:00,43.45,43.52,43.44,43.48,166851.0,40.6189,40.6843,40.6095,40.6469,166851.0
2024-01-04 13:30:00,43.48,43.52,43.42,43.51,151369.0,40.6469,40.6843,40.5908,40.675,151369.0
2024-01-04 14:00:00,43.5,43.54,43.44,43.45,207179.0,40.6656,40.703,40.6095,40.6189,207179.0
2024-01-04 14:30:00,43.44,43.53,43.42,43.44,208641.0,40.6095,40.6937,40.5908,40.6095,208641.0
2024-01-04 15:00:00,43.45,43.5,43.35,43.38,221289.0,40.6189,40.6656,40.5254,40.5534,221289.0
2024-01-04 15:30:00,43.37,43.49,43.17,43.22,995730.0,40.5441,40.6563,40.3571,40.4039,995730.0
2024-01-05 09:30:00,42.95,43.56,42.94,43.54,488224.0,40.1515,40.7217,40.1421,40.703,488224.0
2024-01-05 10:00:00,43.55,43.89,43.54,43.85,688802.0,40.7124,41.0302,40.703,40.9928,688802.0
2024-01-05 10:30:00,43.85,44.32,43.82,44.26,359872.0,40.9928,41.4322,40.9648,41.3761,359872.0
2024-01-05 11:00:00,44.27,44.33,44.01,44.05,326105.0,41.3854,41.4415,41.1424,41.1798,326105.0
2024-01-05 11:30:00,44.05,44.18,44.04,44.16,261526.0,41.1798,41.3013,41.1704,41.2826,261526.0
2024-01-05 12:00:00,44.16,44.17,43.87,44.01,311074.0,41.2826,41.292,41.0115,41.1424,311074.0
2024-01-05 12:30:00,44.0,44.03,43.89,43.95,215175.0,41.133,41.1611,41.0302,41.0863,215175.0
2024-01-05 13:00:00,43.95,44.01,43.77,44.0,595725.0,41.0863,41.1424,40.918,41.133,595725.0
2024-01-05 13:30:00,44.0,44.05,43.91,43.94,536033.0,41.133,41.1798,41.0489,41.0769,536033.0
2024-01-05 14:00:00,43.94,44.11,43.93,44.04,216176.0,41.0769,41.2359,41.0676,41.1704,216176.0
2024-01-05 14:30:00,44.04,44.08,43.81,43.84,178868.0,41.1704,41.2078,40.9554,40.9835,178868.0
2024-01-05 15:00:00,43.84,43.97,43.83,43.9,255683.0,40.9835,41.105,40.9741,41.0396,255683.0
2024-01-05 15:30:00,43.9,43.9,43.66,43.8,1104712.0,41.0396,41.0396,40.8152,40.9461,1104712.0
2024-01-08 09:30:00,43.61,43.74,43.22,43.38,519933.0,40.7685,40.89,40.4039,40.5534,519933.0
2024-01-08 10:00:00,43.38,43.47,43.19,43.45,386216.0,40.5534,40.6376,40.3758,40.6189,386216.0
2024-01-08 10:30:00,43.46,43.6,43.44,43.55,283978.0,40.6282,40.7591,40.6095,40.7124,283978.0
2024-01-08 11:00:00,43.56,43.7,43.51,43.7,495100.0,40.7217,40.8526,40.675,40.8526,495100.0
2024-01-08 11:30:00,43.7,43.71,43.56,43.6,307106.0,40.8526,40.8619,40.7217,40.7591,307106.0
2024-01-08 12:00:00,43.61,43.71,43.52,43.59,185665.0,40.7685,40.8619,40.6843,40.7498,185665.0
2024-01-08 12:30:00,43.59,43.65,43.55,43.6,188330.0,40.7498,40.8058,40.7124,40.7591,188330.0
2024-01-08 13:00:00,43.59,43.7,43.58,43.61,188215.0,40.7498,40.8526,40.7404,40.7685,188215.0
2024-01-08 13:30:00,43.61,43.76,43.6,43.73,242542.0,40.7685,40.9087,40.7591,40.8806,242542.0
2024-01-08 14:00:00,43.73,43.89,43.69,43.84,378995.0,40.8806,41.0302,40.8432,40.9835,378995.0
2024-01-08 14:30:00,43.85,43.92,43.79,43.84,306227.0,40.9928,41.0583,40.9367,40.9835,306227.0
2024-01-08 15:00:00,43.84,43.93,43.75,43.91,338880.0,40.9835,41.0676,40.8993,41.0489,338880.0
2024-01-08 15:30:00,43.91,44.05,43.85,43.96,756703.0,41.0489,41.1798,40.9928,41.0956,756703.0
2024-01-09 09:30:00,43.37,43.62,43.19,43.6,327579.0,40.5441,40.7778,40.3758,40.7591,327579.0
2024-01-09 10:00:00,43.59,43.69,43.45,43.65,209265.0,40.7498,40.8432,40.6189,40.8058,209265.0
2024-01-09 10:30:00,43.66,43.72,43.59,43.62,258232.0,40.8152,40.8713,40.7498,40.7778,258232.0
2024-01-09 11:00:00,43.62,43.82,43.61,43.81,217291.0,40.7778,40.9648,40.7685,40.9554,217291.0
2024-01-09 11:30:00,43.81,43.87,43.76,43.85,165695.0,40.9554,41.0115,40.9087,40.9928,165695.0
2024-01-09 12:00:00,43.86,43.86,43.66,43.66,317972.0,41.0022,41.0022,40.8152,40.8152,317972.0
2024-01-09 12:30:00,43.67,43.69,43.57,43.63,224298.0,40.8245,40.8432,40.7311,40.7871,224298.0
2024-01-09 13:00:00,43.63,43.71,43.48,43.53,130173.0,40.7871,40.8619,40.6469,40.6937,130173.0
2024-01-09 13:30:00,43.52,43.7,43.45,43.64,186791.0,40.6843,40.8526,40.6189,40.7965,186791.0
2024-01-09 14:00:00,43.65,43.66,43.44,43.46,182439.0,40.8058,40.8152,40.6095,40.6282,182439.0
2024-01-09 14:30:00,43.46,43.48,43.39,43.43,161444.0,40.6282,40.6469,40.5628,40.6002,161444.0
2024-01-09 15:00:00,43.43,43.52,43.39,43.48,229160.0,40.6002,40.6843,40.5628,40.6469,229160.0
2024-01-09 15:30:00,43.49,43.57,43.43,43.47,723928.0,40.6563,40.7311,40.6002,40.6376,723928.0
2024-01-10 09:30:00,43.31,43.37,43.1,43.18,422207.0,40.488,40.5441,40.2917,40.3665,422207.0
2024-01-10 10:00:00,43.18,43.24,43.0,43.16,331569.0,40.3665,40.4226,40.1982,40.3478,331569.0
2024-01-10 10:30:00,43.16,43.24,43.11,43.21,215041.0,40.3478,40.4226,40.301,40.3945,215041.0
2024-01-10 11:00:00,43.21,43.24,43.1,43.16,210733.0,40.3945,40.4226,40.2917,40.3478,210733.0
2024-01-10 11:30:00,43.17,43.19,42.99,43.05,397505.0,40.3571,40.3758,40.1889,40.2449,397505.0
2024-01-10 12:00:00,43.05,43.05,42.91,42.93,229087.0,40.2449,40.2449,40.1141,40.1328,229087.0
2024-01-10 12:30:00,42.93,43.03,42.89,42.99,253150.0,40.1328,40.2262,40.0954,40.1889,253150.0
2024-01-10 13:00:00,43.0,43.14,42.96,42.98,287921.0,40.1982,40.3291,40.1608,40.1795,287921.0
2024-01-10 13:30:00,42.98,43.16,42.94,43.12,206283.0,40.1795,40.3478,40.1421,40.3104,206283.0
2024-01-10 14:00:00,43.12,43.22,43.04,43.2,421355.0,40.3104,40.4039,40.2356,40.3852,421355.0
2024-01-10 14:30:00,43.2,43.34,43.19,43.25,1085333.0,40.3852,40.516,40.3758,40.4319,1085333.0
2024-01-10 15:00:00,43.25,43.4,43.2,43.21,657658.0,40.4319,40.5721,40.3852,40.3945,657658.0
2024-01-10 15:30:00,43.2,43.44,43.17,43.4,1072556.0,40.3852,40.6095,40.3571,40.5721,1072556.0
2024-01-11 09:30:00,43.24,43.3,42.49,42.49,782681.0,40.4226,40.4787,39.7214,39.7214,782681.0
2024-01-11 10:00:00,42.48,42.5,42.05,42.36,843751.0,39.7121,39.7308,39.3101,39.5999,843751.0
2024-01-11 10:30:00,42.35,42.5,42.25,42.34,433403.0,39.5906,39.7308,39.4971,39.5812,433403.0
2024-01-11 11:00:00,42.34,42.4,42.2,42.31,494437.0,39.5812,39.6373,39.4503,39.5532,494437.0
2024-01-11 11:30:00,42.32,42.4,42.22,42.34,432838.0,39.5625,39.6373,39.469,39.5812,432838.0
2024-01-11 12:00:00,42.33,42.49,42.32,42.32,213074.0,39.5719,39.7214,39.5625,39.5625,213074.0
2024-01-11 12:30:00,42.33,42.46,42.32,42.38,431616.0,39.5719,39.6934,39.5625,39.6186,431616.0
2024-01-11 13:00:00,42.38,42.61,42.33,42.5,445230.0,39.6186,39.8336,39.5719,39.7308,445230.0
2024-01-11 13:30:00,42.5,42.63,42.42,42.63,440570.0,39.7308,39.8523,39.656,39.8523,440570.0
2024-01-11 14:00:00,42.64,42.68,42.55,42.62,604706.0,39.8617,39.899,39.7775,39.843,604706.0
2024-01-11 14:30:00,42.63,42.72,42.6,42.7,590897.0,39.8523,39.9364,39.8243,39.9177,590897.0
2024-01-11 15:00:00,42.7,42.72,42.48,42.52,793437.0,39.9177,39.9364,39.7121,39.7495,793437.0
2024-01-11 15:30:00,42.52,42.83,42.51,42.82,1091297.0,39.7495,40.0393,39.7401,40.0299,1091297.0
2024-01-12 09:30:00,42.87,43.11,42.51,42.54,540032.0,40.0767,40.301,39.7401,39.7682,540032.0
2024-01-12 10:00:00,42.55,42.56,42.15,42.2,766232.0,39.7775,39.7869,39.4036,39.4503,766232.0
2024-01-12 10:30:00,42.2,42.34,41.87,41.92,485336.0,39.4503,39.5812,39.1418,39.1886,485336.0
2024-01-12 11:00:00,41.92,42.08,41.83,42.04,508925.0,39.1886,39.3381,39.1044,39.3008,508925.0
2024-01-12 11:30:00,42.05,42.1,41.77,41.8,420154.0,39.3101,39.3568,39.0483,39.0764,420154.0
2024-01-12 12:00:00,41.81,41.84,41.7,41.83,297951.0,39.0857,39.1138,38.9829,39.1044,297951.0
2024-01-12 12:30:00,41.82,41.97,41.79,41.96,298093.0,39.0951,39.2353,39.067,39.226,298093.0
2024-01-12 13:00:00,41.97,42.11,41.95,42.08,348576.0,39.2353,39.3662,39.2166,39.3381,348576.0
2024-01-12 13:30:00,42.09,42.3,42.08,42.29,447567.0,39.3475,39.5438,39.3381,39.5345,447567.0
2024-01-12 14:00:00,42.28,42.36,42.24,42.34,346221.0,39.5251,39.5999,39.4877,39.5812,346221.0
2024-01-12 14:30:00,42.34,42.34,42.17,42.19,255676.0,39.5812,39.5812,39.4223,39.441,255676.0
2024-01-12 15:00:00,42.19,42.29,42.17,42.25,324842.0,39.441,39.5345,39.4223,39.4971,324842.0
2024-01-12 15:30:00,42.26,42.34,42.12,42.18,1271202.0,39.5064,39.5812,39.3755,39.4316,1271202.0
2024-01-16 09:30:00,41.67,41.78,40.96,41.22,1062216.0,38.9549,39.0577,38.2911,38.5342,1062216.0
2024-01-16 10:00:00,41.22,41.5,41.19,41.39,598888.0,38.5342,38.7959,38.5061,38.6931,598888.0
2024-01-16 10:30:00,41.4,41.62,41.36,41.52,735329.0,38.7025,38.9081,38.6651,38.8146,735329.0
2024-01-16 11:00:00,41.52,41.63,41.3,41.52,929575.0,38.8146,38.9175,38.609,38.8146,929575.0
2024-01-16 11:30:00,41.53,41.65,41.51,41.59,436023.0,38.824,38.9362,38.8053,38.8801,436023.0
2024-01-16 12:00:00,41.58,41.59,41.42,41.44,525491.0,38.8707,38.8801,38.7211,38.7398,525491.0
2024-01-16 12:30:00,41.44,41.51,41.39,41.46,560506.0,38.7398,38.8053,38.6931,38.7585,560506.0
2024-01-16 13:00:00,41.46,41.61,41.45,41.56,440447.0,38.7585,38.8988,38.7492,38.852,440447.0
2024-01-16 13:30:00,41.56,41.59,41.39,41.45,475729.0,38.852,38.8801,38.6931,38.7492,475729.0
2024-01-16 14:00:00,41.45,41.48,41.23,41.29,567120.0,38.7492,38.7772,38.5435,38.5996,567120.0
2024-01-16 14:30:00,41.29,41.33,41.23,41.31,606647.0,38.5996,38.637,38.5435,38.6183,606647.0
2024-01-16 15:00:00,41.32,41.37,41.23,41.26,943131.0,38.6277,38.6744,38.5435,38.5716,943131.0
2024-01-16 15:30:00,41.25,41.41,41.18,41.39,2496225.0,38.5622,38.7118,38.4968,38.6931,2496225.0
2024-01-17 09:30:00,41.35,41.74,41.0,41.46,1346940.0,38.6557,39.0203,38.3285,38.7585,1346940.0
2024-01-17 10:00:00,41.46,41.58,41.0,41.07,1176983.0,38.7585,38.8707,38.3285,38.394,1176983.0
2024-01-17 10:30:00,41.07,41.27,40.69,40.73,1023773.0,38.394,38.5809,38.0387,38.0761,1023773.0
2024-01-17 11:00:00,40.73,40.92,40.59,40.68,1286958.0,38.0761,38.2537,37.9452,38.0294,1286958.0
2024-01-17 11:30:00,40.68,40.79,40.57,40.66,691085.0,38.0294,38.1322,37.9265,38.0107,691085.0
2024-01-17 12:00:00,40.66,40.88,40.63,40.68,401717.0,38.0107,38.2163,37.9826,38.0294,401717.0
2024-01-17 12:30:00,40.69,40.76,40.37,40.37,575425.0,38.0387,38.1042,37.7396,37.7396,575425.0
2024-01-17 13:00:00,40.37,40.44,40.19,40.27,512183.0,37.7396,37.805,37.5713,37.6461,512183.0
2024-01-17 13:30:00,40.27,40.37,40.15,40.26,758028.0,37.6461,37.7396,37.5339,37.6367,758028.0
2024-01-17 14:00:00,40.26,40.44,40.26,40.4,504215.0,37.6367,37.805,37.6367,37.7676,504215.0
2024-01-17 14:30:00,40.4,40.44,40.18,40.38,637226.0,37.7676,37.805,37.5619,37.7489,637226.0
2024-01-17 15:00:00,40.38,40.55,40.19,40.49,622452.0,37.7489,37.9078,37.5713,37.8517,622452.0
2024-01-17 15:30:00,40.49,40.83,40.48,40.82,1446388.0,37.8517,38.1696,37.8424,38.1602,1446388.0
2024-01-18 09:30:00,40.89,41.0,40.01,40.23,953674.0,38.2257,38.3285,37.403,37.6087,953674.0
2024-01-18 10:00:00,40.23,40.49,39.96,40.0,774713.0,37.6087,37.8517,37.3563,37.3937,774713.0
2024-01-18 10:30:00,39.99,40.12,39.64,39.68,1111808.0,37.3843,37.5059,37.0571,37.0945,1111808.0
2024-01-18 11:00:00,39.68,39.73,39.33,39.33,878257.0,37.0945,37.1413,36.7673,36.7673,878257.0
2024-01-18 11:30:00,39.34,39.42,39.04,39.29,1283262.0,36.7767,36.8515,36.4962,36.7299,1283262.0
2024-01-18 12:00:00,39.3,39.33,39.1,39.18,844290.0,36.7393,36.7673,36.5523,36.6271,844290.0
2024-01-18 12:30:00,39.19,39.6,39.18,39.5,673451.0,36.6365,37.0197,36.6271,36.9263,673451.0
2024-01-18 13:00:00,39.49,39.7,39.4,39.66,416111.0,36.9169,37.1132,36.8328,37.0758,416111.0
2024-01-18 13:30:00,39.65,39.79,39.63,39.71,324935.0,37.0665,37.1974,37.0478,37.1226,324935.0
2024-01-18 14:00:00,39.71,39.82,39.61,39.81,355460.0,37.1226,37.2254,37.0291,37.2161,355460.0
2024-01-18 14:30:00,39.82,39.9,39.75,39.81,510155.0,37.2254,37.3002,37.16,37.2161,510155.0
2024-01-18 15:00:00,39.8,40.05,39.73,39.98,778638.0,37.2067,37.4404,37.1413,37.375,778638.0
2024-01-18 15:30:00,39.98,40.16,39.94,40.15,1952030.0,37.375,37.5432,37.3376,37.5339,1952030.0
2024-01-19 09:30:00,40.29,40.51,39.98,40.5,1197671.0,37.6648,37.8704,37.375,37.8611,1197671.0
2024-01-19 10:00:00,40.51,40.6,40.37,40.5,1060075.0,37.8704,37.9546,37.7396,37.8611,1060075.0
2024-01-19 10:30:00,40.5,40.67,40.4,40.61,632892.0,37.8611,38.02,37.7676,37.9639,632892.0
2024-01-19 11:00:00,40.61,40.8,40.57,40.68,660597.0,37.9639,38.1415,37.9265,38.0294,660597.0
2024-01-19 11:30:00,40.68,40.71,40.49,40.7,435572.0,38.0294,38.0574,37.8517,38.0481,435572.0
2024-01-19 12:00:00,40.7,40.78,40.59,40.77,330644.0,38.0481,38.1228,37.9452,38.1135,330644.0
2024-01-19 12:30:00,40.77,40.96,40.77,40.96,409406.0,38.1135,38.2911,38.1135,38.2911,409406.0
2024-01-19 13:00:00,40.96,41.14,40.89,41.13,271514.0,38.2911,38.4594,38.2257,38.45,271514.0
2024-01-19 13:30:00,41.13,41.5,41.13,41.49,726810.0,38.45,38.7959,38.45,38.7866,726810.0
2024-01-19 14:00:00,41.49,41.84,41.46,41.71,862354.0,38.7866,39.1138,38.7585,38.9923,862354.0
2024-01-19 14:30:00,41.71,41.75,41.57,41.71,506334.0,38.9923,39.0296,38.8614,38.9923,506334.0
2024-01-19 15:00:00,41.71,41.85,41.68,41.85,939314.0,38.9923,39.1231,38.9642,39.1231,939314.0
2024-01-19 15:30:00,41.85,42.05,41.76,42.01,3303535.0,39.1231,39.3101,39.039,39.2727,3303535.0
2024-01-22 09:30:00,42.1,42.35,41.97,42.11,794952.0,39.3568,39.5906,39.2353,39.3662,794952.0
2024-01-22 10:00:00,42.12,42.2,41.95,42.06,571951.0,39.3755,39.4503,39.2166,39.3194,571951.0
2024-01-22 10:30:00,42.06,42.06,41.74,41.77,554643.0,39.3194,39.3194,39.0203,39.0483,554643.0
2024-01-22 11:00:00,41.77,41.78,41.47,41.57,995895.0,39.0483,39.0577,38.7679,38.8614,995895.0
2024-01-22 11:30:00,41.57,41.62,41.39,41.48,581744.0,38.8614,38.9081,38.6931,38.7772,581744.0
2024-01-22 12:00:00,41.48,41.71,41.34,41.64,671777.0,38.7772,38.9923,38.6464,38.9268,671777.0
2024-01-22 12:30:00,41.64,41.64,41.44,41.48,340373.0,38.9268,38.9268,38.7398,38.7772,340373.0
2024-01-22 13:00:00,41.48,41.56,41.35,41.36,567129.0,38.7772,38.852,38.6557,38.6651,567129.0
2024-01-22 13:30:00,41.36,41.63,41.36,41.52,462874.0,38.6651,38.9175,38.6651,38.8146,462874.0
2024-01-22 14:00:00,41.53,41.55,41.37,41.5,407125.0,38.824,38.8427,38.6744,38.7959,407125.0
2024-01-22 14:30:00,41.51,41.57,41.46,41.52,216897.0,38.8053,38.8614,38.7585,38.8146,216897.0
2024-01-22 15:00:00,41.52,41.79,41.44,41.79,519408.0,38.8146,39.067,38.7398,39.067,519408.0
2024-01-22 15:30:00,41.79,41.89,41.77,41.78,1068662.0,39.067,39.1605,39.0483,39.0577,1068662.0
2024-01-23 09:30:00,41.97,42.14,41.61,41.72,396187.0,39.2353,39.3942,38.8988,39.0016,396187.0
2024-01-23 10:00:00,41.73,41.95,41.62,41.65,596829.0,39.0109,39.2166,38.9081,38.9362,596829.0
2024-01-23 10:30:00,41.64,41.65,41.32,41.37,356623.0,38.9268,38.9362,38.6277,38.6744,356623.0
2024-01-23 11:00:00,41.4,41.49,41.31,41.48,278990.0,38.7025,38.7866,38.6183,38.7772,278990.0
2024-01-23 11:30:00,41.47,41.6,41.4,41.55,276633.0,38.7679,38.8894,38.7025,38.8427,276633.0
2024-01-23 12:00:00,41.55,41.7,41.54,41.63,286754.0,38.8427,38.9829,38.8333,38.9175,286754.0
2024-01-23 12:30:00,41.64,41.74,41.6,41.7,231588.0,38.9268,39.0203,38.8894,38.9829,231588.0
2024-01-23 13:00:00,41.7,41.78,41.62,41.75,288775.0,38.9829,39.0577,38.9081,39.0296,288775.0
2024-01-23 13:30:00,41.75,41.84,41.73,41.83,271670.0,39.0296,39.1138,39.0109,39.1044,271670.0
2024-01-23 14:00:00,41.83,41.83,41.72,41.77,275855.0,39.1044,39.1044,39.0016,39.0483,275855.0
2024-01-23 14:30:00,41.77,41.85,41.68,41.82,241332.0,39.0483,39.1231,38.9642,39.0951,241332.0
2024-01-23 15:00:00,41.81,41.98,41.81,41.96,425371.0,39.0857,39.2447,39.0857,39.226,425371.0
2024-01-23 15:30:00,41.95,41.98,41.83,41.97,1461845.0,39.2166,39.2447,39.1044,39.2353,1461845.0
2024-01-24 09:30:00,42.38,42.78,42.24,42.69,1711528.0,39.6186,39.9925,39.4877,39.9084,1711528.0
2024-01-24 10:00:00,42.66,42.67,42.26,42.37,1242673.0,39.8804,39.8897,39.5064,39.6092,1242673.0
2024-01-24 10:30:00,42.37,42.79,42.33,42.72,348442.0,39.6092,40.0019,39.5719,39.9364,348442.0
2024-01-24 11:00:00,42.73,42.96,42.72,42.93,343026.0,39.9458,40.1608,39.9364,40.1328,343026.0
2024-01-24 11:30:00,42.93,42.98,42.64,42.71,264570.0,40.1328,40.1795,39.8617,39.9271,264570.0
2024-01-24 12:00:00,42.71,42.76,42.66,42.68,264426.0,39.9271,39.9738,39.8804,39.899,264426.0
2024-01-24 12:30:00,42.68,42.85,42.65,42.83,420643.0,39.899,40.058,39.871,40.0393,420643.0
2024-01-24 13:00:00,42.83,42.84,42.71,42.79,663652.0,40.0393,40.0486,39.9271,40.0019,663652.0
2024-01-24 13:30:00,42.8,42.8,42.61,42.73,485941.0,40.0112,40.0112,39.8336,39.9458,485941.0
2024-01-24 14:00:00,42.72,42.81,42.58,42.64,408857.0,39.9364,40.0206,39.8056,39.8617,408857.0
2024-01-24 14:30:00,42.64,42.8,42.62,42.76,253775.0,39.8617,40.0112,39.843,39.9738,253775.0
2024-01-24 15:00:00,42.75,42.75,42.44,42.5,738087.0,39.9645,39.9645,39.6747,39.7308,738087.0
2024-01-24 15:30:00,42.51,42.65,42.45,42.49,1261865.0,39.7401,39.871,39.684,39.7214,1261865.0
2024-01-25 09:30:00,42.98,43.06,42.51,42.8,451437.0,40.1795,40.2543,39.7401,40.0112,451437.0
2024-01-25 10:00:00,42.81,43.06,42.65,43.04,593863.0,40.0206,40.2543,39.871,40.2356,593863.0
2024-01-25 10:30:00,43.04,43.04,42.54,42.63,587249.0,40.2356,40.2356,39.7682,39.8523,587249.0
2024-01-25 11:00:00,42.63,42.66,42.49,42.62,661606.0,39.8523,39.8804,39.7214,39.843,661606.0
2024-01-25 11:30:00,42.62,42.63,42.4,42.47,422382.0,39.843,39.8523,39.6373,39.7027,422382.0
2024-01-25 12:00:00,42.48,42.48,42.25,42.3,414574.0,39.7121,39.7121,39.4971,39.5438,414574.0
2024-01-25 12:30:00,42.3,42.54,42.21,42.51,295099.0,39.5438,39.7682,39.4597,39.7401,295099.0
2024-01-25 13:00:00,42.51,42.68,42.49,42.51,291354.0,39.7401,39.899,39.7214,39.7401,291354.0
2024-01-25 13:30:00,42.5,42.56,42.49,42.54,164897.0,39.7308,39.7869,39.7214,39.7682,164897.0
2024-01-25 14:00:00,42.54,42.7,42.49,42.66,465980.0,39.7682,39.9177,39.7214,39.8804,465980.0
2024-01-25 14:30:00,42.67,42.75,42.58,42.72,519172.0,39.8897,39.9645,39.8056,39.9364,519172.0
2024-01-25 15:00:00,42.72,42.75,42.59,42.68,366419.0,39.9364,39.9645,39.8149,39.899,366419.0
2024-01-25 15:30:00,42.68,42.83,42.66,42.81,903276.0,39.899,40.0393,39.8804,40.0206,903276.0
2024-01-26 09:30:00,42.62,43.01,42.62,42.72,826056.0,39.843,40.2075,39.843,39.9364,826056.0
2024-01-26 10:00:00,42.71,42.71,42.29,42.45,872149.0,39.9271,39.9271,39.5345,39.684,872149.0
2024-01-26 10:30:00,42.44,42.59,42.42,42.52,316605.0,39.6747,39.8149,39.656,39.7495,316605.0
2024-01-26 11:00:00,42.52,42.58,42.46,42.54,217039.0,39.7495,39.8056,39.6934,39.7682,217039.0
2024-01-26 11:30:00,42.55,42.65,42.49,42.64,203527.0,39.7775,39.871,39.7214,39.8617,203527.0
2024-01-26 12:00:00,42.65,42.67,42.57,42.61,302240.0,39.871,39.8897,39.7962,39.8336,302240.0
2024-01-26 12:30:00,42.61,42.67,42.5,42.66,239357.0,39.8336,39.8897,39.7308,39.8804,239357.0
2024-01-26 13:00:00,42.66,42.76,42.62,42.74,214638.0,39.8804,39.9738,39.843,39.9551,214638.0
2024-01-26 13:30:00,42.75,42.76,42.54,42.62,167618.0,39.9645,39.9738,39.7682,39.843,167618.0
2024-01-26 14:00:00,42.62,42.69,42.55,42.6,188425.0,39.843,39.9084,39.7775,39.8243,188425.0
2024-01-26 14:30:00,42.59,42.69,42.57,42.66,225432.0,39.8149,39.9084,39.7962,39.8804,225432.0
2024-01-26 15:00:00,42.67,42.73,42.62,42.7,306254.0,39.8897,39.9458,39.843,39.9177,306254.0
2024-01-26 15:30:00,42.69,42.77,42.6,42.64,1230044.0,39.9084,39.9832,39.8243,39.8617,1230044.0
2024-01-29 09:30:00,42.62,42.68,42.38,42.57,491045.0,39.843,39.899,39.6186,39.7962,491045.0
2024-01-29 10:00:00,42.57,42.65,42.51,42.59,360637.0,39.7962,39.871,39.7401,39.8149,360637.0
2024-01-29 10:30:00,42.59,42.62,42.48,42.53,439638.0,39.8149,39.843,39.7121,39.7588,439638.0
2024-01-29 11:00:00,42.54,42.56,42.49,42.53,276484.0,39.7682,39.7869,39.7214,39.7588,276484.0
2024-01-29 11:30:00,42.52,42.54,42.44,42.48,353207.0,39.7495,39.7682,39.6747,39.7121,353207.0
2024-01-29 12:00:00,42.48,42.51,42.35,42.43,937146.0,39.7121,39.7401,39.5906,39.6653,937146.0
2024-01-29 12:30:00,42.43,42.53,42.37,42.39,290472.0,39.6653,39.7588,39.6092,39.6279,290472.0
2024-01-29 13:00:00,42.39,42.45,42.33,42.44,242332.0,39.6279,39.684,39.5719,39.6747,242332.0
2024-01-29 13:30:00,42.44,42.5,42.42,42.46,156357.0,39.6747,39.7308,39.656,39.6934,156357.0
2024-01-29 14:00:00,42.45,42.53,42.44,42.46,183451.0,39.684,39.7588,39.6747,39.6934,183451.0
2024-01-29 14:30:00,42.46,42.53,42.45,42.48,197585.0,39.6934,39.7588,39.684,39.7121,197585.0
2024-01-29 15:00:00,42.49,42.87,42.49,42.8,506150.0,39.7214,40.0767,39.7214,40.0112,506150.0
2024-01-29 15:30:00,42.8,42.97,42.67,42.93,947798.0,40.0112,40.1702,39.8897,40.1328,947798.0
2024-01-30 09:30:00,42.87,42.97,42.68,42.87,524977.0,40.0767,40.1702,39.899,40.0767,524977.0
2024-01-30 10:00:00,42.87,43.04,42.67,43.02,824731.0,40.0767,40.2356,39.8897,40.2169,824731.0
2024-01-30 10:30:00,43.02,43.18,42.89,43.16,388368.0,40.2169,40.3665,40.0954,40.3478,388368.0
2024-01-30 11:00:00,43.16,43.25,43.05,43.19,551997.0,40.3478,40.4319,40.2449,40.3758,551997.0
2024-01-30 11:30:00,43.19,43.35,43.18,43.24,355513.0,40.3758,40.5254,40.3665,40.4226,355513.0
2024-01-30 12:00:00,43.24,43.3,43.21,43.27,309759.0,40.4226,40.4787,40.3945,40.4506,309759.0
2024-01-30 12:30:00,43.26,43.29,43.18,43.23,217451.0,40.4413,40.4693,40.3665,40.4132,217451.0
2024-01-30 13:00:00,43.23,43.26,43.15,43.2,247633.0,40.4132,40.4413,40.3384,40.3852,247633.0
2024-01-30 13:30:00,43.2,43.24,43.15,43.19,226186.0,40.3852,40.4226,40.3384,40.3758,226186.0
2024-01-30 14:00:00,43.2,43.35,43.19,43.28,201273.0,40.3852,40.5254,40.3758,40.46,201273.0
2024-01-30 14:30:00,43.28,43.4,43.27,43.39,165989.0,40.46,40.5721,40.4506,40.5628,165989.0
2024-01-30 15:00:00,43.39,43.4,43.29,43.34,227179.0,40.5628,40.5721,40.4693,40.516,227179.0
2024-01-30 15:30:00,43.33,43.37,43.25,43.34,1195442.0,40.5067,40.5441,40.4319,40.516,1195442.0
2024-01-31 09:30:00,42.46,42.99,42.06,42.6,1164299.0,39.6934,40.1889,39.3194,39.8243,1164299.0
2024-01-31 10:00:00,42.59,42.74,42.43,42.59,1035244.0,39.8149,39.9551,39.6653,39.8149,1035244.0
2024-01-31 10:30:00,42.59,42.64,42.38,42.48,843733.0,39.8149,39.8617,39.6186,39.7121,843733.0
2024-01-31 11:00:00,42.47,42.62,42.4,42.44,424428.0,39.7027,39.843,39.6373,39.6747,424428.0
2024-01-31 11:30:00,42.45,42.47,42.24,42.32,264856.0,39.684,39.7027,39.4877,39.5625,264856.0
2024-01-31 12:00:00,42.32,42.48,42.28,42.45,220522.0,39.5625,39.7121,39.5251,39.684,220522.0
2024-01-31 12:30:00,42.45,42.52,42.36,42.48,239815.0,39.684,39.7495,39.5999,39.7121,239815.0
2024-01-31 13:00:00,42.47,42.5,42.39,42.46,199962.0,39.7027,39.7308,39.6279,39.6934,199962.0
2024-01-31 13:30:00,42.47,42.48,42.38,42.38,305570.0,39.7027,39.7121,39.6186,39.6186,305570.0
2024-01-31 14:00:00,42.4,42.48,42.16,42.22,470881.0,39.6373,39.7121,39.4129,39.469,470881.0
2024-01-31 14:30:00,42.22,42.59,42.01,42.05,872891.0,39.469,39.8149,39.2727,39.3101,872891.0
2024-01-31 15:00:00,42.05,42.06,41.59,41.75,1071088.0,39.3101,39.3194,38.8801,39.0296,1071088.0
2024-01-31 15:30:00,41.75,41.79,41.39,41.52,1741492.0,39.0296,39.067,38.6931,38.8146,1741492.0
2024-02-01 09:30:00,41.58,41.69,40.71,40.83,730344.0,38.8707,38.9736,38.0574,38.1696,730344.0
2024-02-01 10:00:00,40.78,41.19,40.6,40.69,1210525.0,38.1228,38.5061,37.9546,38.0387,1210525.0
2024-02-01 10:30:00,40.69,40.87,40.25,40.25,1217954.0,38.0387,38.207,37.6274,37.6274,1217954.0
2024-02-01 11:00:00,40.24,40.3,39.97,40.12,2199959.0,37.618,37.6741,37.3656,37.5059,2199959.0
2024-02-01 11:30:00,40.12,40.54,40.09,40.5,1394709.0,37.5059,37.8985,37.4778,37.8611,1394709.0
2024-02-01 12:00:00,40.5,41.04,40.48,41.04,548085.0,37.8611,38.3659,37.8424,38.3659,548085.0
2024-02-01 12:30:00,41.04,41.23,40.85,41.14,1023858.0,38.3659,38.5435,38.1883,38.4594,1023858.0
2024-02-01 13:00:00,41.14,41.17,40.85,40.91,406523.0,38.4594,38.4874,38.1883,38.2444,406523.0
2024-02-01 13:30:00,40.91,41.08,40.86,41.08,476655.0,38.2444,38.4033,38.1976,38.4033,476655.0
2024-02-01 14:00:00,41.08,41.11,40.9,40.91,411090.0,38.4033,38.4313,38.235,38.2444,411090.0
2024-02-01 14:30:00,40.92,41.14,40.79,41.08,563301.0,38.2537,38.4594,38.1322,38.4033,563301.0
2024-02-01 15:00:00,41.08,41.18,40.88,40.93,778089.0,38.4033,38.4968,38.2163,38.2631,778089.0
2024-02-01 15:30:00,40.94,41.01,40.7,40.88,1629115.0,38.2724,38.3379,38.0481,38.2163,1629115.0
2024-02-02 09:30:00,40.5,40.68,40.07,40.32,988494.0,37.8611,38.0294,37.4591,37.6928,988494.0
2024-02-02 10:00:00,40.32,40.64,40.2,40.53,806280.0,37.6928,37.992,37.5806,37.8891,806280.0
2024-02-02 10:30:00,40.52,40.66,40.33,40.5,987219.0,37.8798,38.0107,37.7022,37.8611,987219.0
2024-02-02 11:00:00,40.51,40.61,40.4,40.6,1170321.0,37.8704,37.9639,37.7676,37.9546,1170321.0
2024-02-02 11:30:00,40.6,40.82,40.5,40.67,704846.0,37.9546,38.1602,37.8611,38.02,704846.0
2024-02-02 12:00:00,40.65,40.71,40.49,40.63,372842.0,38.0013,38.0574,37.8517,37.9826,372842.0
2024-02-02 12:30:00,40.63,40.94,40.48,40.94,641558.0,37.9826,38.2724,37.8424,38.2724,641558.0
2024-02-02 13:00:00,40.93,41.02,40.79,40.82,482326.0,38.2631,38.3472,38.1322,38.1602,482326.0
2024-02-02 13:30:00,40.82,40.92,40.75,40.89,269153.0,38.1602,38.2537,38.0948,38.2257,269153.0
2024-02-02 14:00:00,40.89,41.02,40.87,40.93,261351.0,38.2257,38.3472,38.207,38.2631,261351.0
2024-02-02 14:30:00,40.93,41.06,40.87,41.02,286647.0,38.2631,38.3846,38.207,38.3472,286647.0
2024-02-02 15:00:00,41.02,41.11,40.95,41.11,362398.0,38.3472,38.4313,38.2818,38.4313,362398.0
2024-02-02 15:30:00,41.11,41.11,40.82,40.83,984874.0,38.4313,38.4313,38.1602,38.1696,984874.0
2024-02-05 09:30:00,40.44,40.49,40.13,40.45,582819.0,37.805,37.8517,37.5152,37.8144,582819.0
2024-02-05 10:00:00,40.45,40.46,39.92,40.04,454174.0,37.8144,37.8237,37.3189,37.4311,454174.0
2024-02-05 10:30:00,40.04,40.23,39.97,40.12,381105.0,37.4311,37.6087,37.3656,37.5059,381105.0
2024-02-05 11:00:00,40.12,40.31,40.05,40.22,434471.0,37.5059,37.6835,37.4404,37.5993,434471.0
2024-02-05 11:30:00,40.21,40.25,40.07,40.09,408018.0,37.59,37.6274,37.4591,37.4778,408018.0
2024-02-05 12:00:00,40.09,40.23,40.08,40.2,294783.0,37.4778,37.6087,37.4685,37.5806,294783.0
2024-02-05 12:30:00,40.2,40.44,40.19,40.42,269241.0,37.5806,37.805,37.5713,37.7863,269241.0
2024-02-05 13:00:00,40.43,40.45,40.25,40.26,241235.0,37.7957,37.8144,37.6274,37.6367,241235.0
2024-02-05 13:30:00,40.26,40.37,40.23,40.33,245661.0,37.6367,37.7396,37.6087,37.7022,245661.0
2024-02-05 14:00:00,40.33,40.42,40.27,40.41,235716.0,37.7022,37.7863,37.6461,37.777,235716.0
2024-02-05 14:30:00,40.41,40.46,40.35,40.39,370351.0,37.777,37.8237,37.7209,37.7583,370351.0
2024-02-05 15:00:00,40.39,40.4,40.15,40.22,690401.0,37.7583,37.7676,37.5339,37.5993,690401.0
2024-02-05 15:30:00,40.21,40.27,40.03,40.09,1827410.0,37.59,37.6461,37.4217,37.4778,1827410.0
2024-02-06 09:30:00,40.05,40.51,39.92,40.16,466013.0,37.4404,37.8704,37.3189,37.5432,466013.0
2024-02-06 10:00:00,40.17,40.26,40.02,40.14,609274.0,37.5526,37.6367,37.4124,37.5246,609274.0
2024-02-06 10:30:00,40.15,40.18,39.94,39.97,365655.0,37.5339,37.5619,37.3376,37.3656,365655.0
2024-02-06 11:00:00,39.97,40.16,39.94,40.13,414194.0,37.3656,37.5432,37.3376,37.5152,414194.0
2024-02-06 11:30:00,40.13,40.21,40.09,40.15,396473.0,37.5152,37.59,37.4778,37.5339,396473.0
2024-02-06 12:00:00,40.14,40.26,40.12,40.23,265669.0,37.5246,37.6367,37.5059,37.6087,265669.0
2024-02-06 12:30:00,40.24,40.24,40.12,40.16,324504.0,37.618,37.618,37.5059,37.5432,324504.0
2024-02-06 13:00:00,40.16,40.18,40.02,40.09,424024.0,37.5432,37.5619,37.4124,37.4778,424024.0
2024-02-06 13:30:00,40.09,40.25,40.06,40.23,273471.0,37.4778,37.6274,37.4498,37.6087,273471.0
2024-02-06 14:00:00,40.23,40.25,40.08,40.12,397330.0,37.6087,37.6274,37.4685,37.5059,397330.0
2024-02-06 14:30:00,40.12,40.22,40.1,40.16,444470.0,37.5059,37.5993,37.4872,37.5432,444470.0
2024-02-06 15:00:00,40.16,40.17,40.02,40.05,759066.0,37.5432,37.5526,37.4124,37.4404,759066.0
2024-02-06 15:30:00,40.05,40.17,39.96,40.1,1622364.0,37.4404,37.5526,37.3563,37.4872,1622364.0
2024-02-07 09:30:00,40.24,40.32,38.86,38.93,1292806.0,37.618,37.6928,36.328,36.3934,1292806.0
2024-02-07 10:00:00,38.93,39.64,38.88,39.5,1045127.0,36.3934,37.0571,36.3467,36.9263,1045127.0
2024-02-07 10:30:00,39.5,39.54,39.21,39.27,735001.0,36.9263,36.9636,36.6551,36.7112,735001.0
2024-02-07 11:00:00,39.27,39.37,39.14,39.3,792578.0,36.7112,36.8047,36.5897,36.7393,792578.0
2024-02-07 11:30:00,39.32,39.45,39.31,39.44,556570.0,36.758,36.8795,36.7486,36.8702,556570.0
2024-02-07 12:00:00,39.44,39.77,39.42,39.76,456907.0,36.8702,37.1787,36.8515,37.1693,456907.0
2024-02-07 12:30:00,39.78,39.89,39.73,39.88,308226.0,37.188,37.2908,37.1413,37.2815,308226.0
2024-02-07 13:00:00,39.88,40.16,39.85,40.16,436976.0,37.2815,37.5432,37.2534,37.5432,436976.0
2024-02-07 13:30:00,40.16,40.16,40.0,40.07,289713.0,37.5432,37.5432,37.3937,37.4591,289713.0
2024-02-07 14:00:00,40.08,40.16,40.06,40.15,264419.0,37.4685,37.5432,37.4498,37.5339,264419.0
2024-02-07 14:30:00,40.16,40.21,40.12,40.2,188164.0,37.5432,37.59,37.5059,37.5806,188164.0
2024-02-07 15:00:00,40.2,40.23,40.09,40.12,276266.0,37.5806,37.6087,37.4778,37.5059,276266.0
2024-02-07 15:30:00,40.12,40.12,39.79,39.9,1321503.0,37.5059,37.5059,37.1974,37.3002,1321503.0
2024-02-08 09:30:00,39.7,39.96,39.38,39.6,658796.0,37.1132,37.3563,36.8141,37.0197,658796.0
2024-02-08 10:00:00,39.6,39.93,39.57,39.85,543717.0,37.0197,37.3282,36.9917,37.2534,543717.0
2024-02-08 10:30:00,39.86,39.92,39.79,39.87,441710.0,37.2628,37.3189,37.1974,37.2721,441710.0
2024-02-08 11:00:00,39.87,39.91,39.72,39.8,350423.0,37.2721,37.3095,37.1319,37.2067,350423.0
2024-02-08 11:30:00,39.8,39.9,39.77,39.9,247119.0,37.2067,37.3002,37.1787,37.3002,247119.0
2024-02-08 12:00:00,39.9,39.97,39.86,39.94,165124.0,37.3002,37.3656,37.2628,37.3376,165124.0
2024-02-08 12:30:00,39.95,40.08,39.94,40.08,361986.0,37.3469,37.4685,37.3376,37.4685,361986.0
2024-02-08 13:00:00,40.07,40.2,39.98,40.05,324982.0,37.4591,37.5806,37.375,37.4404,324982.0
2024-02-08 13:30:00,40.05,40.33,40.03,40.33,267252.0,37.4404,37.7022,37.4217,37.7022,267252.0
2024-02-08 14:00:00,40.33,40.37,40.27,40.32,352331.0,37.7022,37.7396,37.6461,37.6928,352331.0
2024-02-08 14:30:00,40.32,40.32,40.18,40.3,230795.0,37.6928,37.6928,37.5619,37.6741,230795.0
2024-02-08 15:00:00,40.3,40.39,40.26,40.39,407015.0,37.6741,37.7583,37.6367,37.7583,407015.0
2024-02-08 15:30:00,40.38,40.43,40.31,40.36,1337490.0,37.7489,37.7957,37.6835,37.7302,1337490.0
2024-02-09 09:30:00,40.3,40.34,39.99,40.16,537695.0,37.6741,37.7115,37.3843,37.5432,537695.0
2024-02-09 10:00:00,40.16,40.21,39.77,39.92,802720.0,37.5432,37.59,37.1787,37.3189,802720.0
2024-02-09 10:30:00,39.91,40.15,39.89,40.15,424819.0,37.3095,37.5339,37.2908,37.5339,424819.0
2024-02-09 11:00:00,40.15,40.15,39.94,39.98,309555.0,37.5339,37.5339,37.3376,37.375,309555.0
2024-02-09 11:30:00,39.98,39.99,39.85,39.97,254222.0,37.375,37.3843,37.2534,37.3656,254222.0
2024-02-09 12:00:00,39.97,40.22,39.91,40.19,416683.0,37.3656,37.5993,37.3095,37.5713,416683.0
2024-02-09 12:30:00,40.19,40.31,40.13,40.26,501303.0,37.5713,37.6835,37.5152,37.6367,501303.0
2024-02-09 13:00:00,40.27,40.39,40.16,40.34,350374.0,37.6461,37.7583,37.5432,37.7115,350374.0
2024-02-09 13:30:00,40.35,40.38,40.21,40.22,342664.0,37.7209,37.7489,37.59,37.5993,342664.0
2024-02-09 14:00:00,40.21,40.23,40.06,40.07,410205.0,37.59,37.6087,37.4498,37.4591,410205.0
2024-02-09 14:30:00,40.07,40.15,39.96,39.98,923165.0,37.4591,37.5339,37.3563,37.375,923165.0
2024-02-09 15:00:00,39.98,40.09,39.95,40.05,483256.0,37.375,37.4778,37.3469,37.4404,483256.0
2024-02-09 15:30:00,40.05,40.18,39.96,40.18,1362760.0,37.4404,37.5619,37.3563,37.5619,1362760.0
2024-02-12 09:30:00,40.23,40.84,40.14,40.8,656411.0,37.6087,38.1789,37.5246,38.1415,656411.0
2024-02-12 10:00:00,40.8,40.93,40.68,40.81,626059.0,38.1415,38.2631,38.0294,38.1509,626059.0
2024-02-12 10:30:00,40.8,40.98,40.78,40.82,443662.0,38.1415,38.3098,38.1228,38.1602,443662.0
2024-02-12 11:00:00,40.81,41.06,40.81,40.96,340166.0,38.1509,38.3846,38.1509,38.2911,340166.0
2024-02-12 11:30:00,40.97,41.1,40.93,41.0,309857.0,38.3005,38.422,38.2631,38.3285,309857.0
2024-02-12 12:00:00,40.99,41.03,40.83,40.89,246438.0,38.3192,38.3566,38.1696,38.2257,246438.0
2024-02-12 12:30:00,40.89,40.94,40.86,40.94,195070.0,38.2257,38.2724,38.1976,38.2724,195070.0
2024-02-12 13:00:00,40.94,41.13,40.9,41.13,407995.0,38.2724,38.45,38.235,38.45,407995.0
2024-02-12 13:30:00,41.12,41.44,41.11,41.29,482063.0,38.4407,38.7398,38.4313,38.5996,482063.0
2024-02-12 14:00:00,41.29,41.4,41.04,41.14,303495.0,38.5996,38.7025,38.3659,38.4594,303495.0
2024-02-12 14:30:00,41.14,41.22,41.1,41.21,403069.0,38.4594,38.5342,38.422,38.5248,403069.0
2024-02-12 15:00:00,41.22,41.27,41.11,41.13,319172.0,38.5342,38.5809,38.4313,38.45,319172.0
2024-02-12 15:30:00,41.12,41.22,40.99,41.08,1326841.0,38.4407,38.5342,38.3192,38.4033,1326841.0
2024-02-13 09:30:00,40.23,40.48,39.76,39.89,850306.0,37.6087,37.8424,37.1693,37.2908,850306.0
2024-02-13 10:00:00,39.9,39.99,39.77,39.82,529778.0,37.3002,37.3843,37.1787,37.2254,529778.0
2024-02-13 10:30:00,39.82,39.87,39.58,39.8,485311.0,37.2254,37.2721,37.001,37.2067,485311.0
2024-02-13 11:00:00,39.8,40.08,39.72,40.04,378808.0,37.2067,37.4685,37.1319,37.4311,378808.0
2024-02-13 11:30:00,40.05,40.16,39.81,39.89,379172.0,37.4404,37.5432,37.2161,37.2908,379172.0
2024-02-13 12:00:00,39.9,39.96,39.81,39.9,244872.0,37.3002,37.3563,37.2161,37.3002,244872.0
2024-02-13 12:30:00,39.9,40.18,39.9,40.07,327644.0,37.3002,37.5619,37.3002,37.4591,327644.0
2024-02-13 13:00:00,40.06,40.06,39.8,39.84,305173.0,37.4498,37.4498,37.2067,37.2441,305173.0
2024-02-13 13:30:00,39.82,39.88,39.73,39.77,275450.0,37.2254,37.2815,37.1413,37.1787,275450.0
2024-02-13 14:00:00,39.77,39.77,39.44,39.54,448147.0,37.1787,37.1787,36.8702,36.9636,448147.0
2024-02-13 14:30:00,39.54,39.66,39.41,39.52,297346.0,36.9636,37.0758,36.8421,36.9449,297346.0
2024-02-13 15:00:00,39.52,39.55,39.4,39.52,409929.0,36.9449,36.973,36.8328,36.9449,409929.0
2024-02-13 15:30:00,39.52,39.97,39.49,39.93,1108092.0,36.9449,37.3656,36.9169,37.3282,1108092.0
2024-02-14 09:30:00,40.46,40.7,40.24,40.36,501056.0,37.8237,38.0481,37.618,37.7302,501056.0
2024-02-14 10:00:00,40.36,40.51,40.24,40.39,318386.0,37.7302,37.8704,37.618,37.7583,318386.0
2024-02-14 10:30:00,40.4,40.44,40.14,40.19,237664.0,37.7676,37.805,37.5246,37.5713,237664.0
2024-02-14 11:00:00,40.17,40.39,40.08,40.32,299103.0,37.5526,37.7583,37.4685,37.6928,299103.0
2024-02-14 11:30:00,40.32,40.48,40.26,40.33,236616.0,37.6928,37.8424,37.6367,37.7022,236616.0
2024-02-14 12:00:00,40.34,40.39,40.22,40.38,164328.0,37.7115,37.7583,37.5993,37.7489,164328.0
2024-02-14 12:30:00,40.39,40.39,40.28,40.35,156286.0,37.7583,37.7583,37.6554,37.7209,156286.0
2024-02-14 13:00:00,40.36,40.44,40.26,40.44,210494.0,37.7302,37.805,37.6367,37.805,210494.0
2024-02-14 13:30:00,40.44,40.55,40.39,40.45,224944.0,37.805,37.9078,37.7583,37.8144,224944.0
2024-02-14 14:00:00,40.45,40.48,40.27,40.46,160798.0,37.8144,37.8424,37.6461,37.8237,160798.0
2024-02-14 14:30:00,40.46,40.5,40.37,40.41,222435.0,37.8237,37.8611,37.7396,37.777,222435.0
2024-02-14 15:00:00,40.41,40.57,40.34,40.54,420701.0,37.777,37.9265,37.7115,37.8985,420701.0
2024-02-14 15:30:00,40.55,40.56,40.34,40.48,752259.0,37.9078,37.9172,37.7115,37.8424,752259.0
2024-02-15 09:30:00,40.86,41.52,40.77,41.47,504945.0,38.1976,38.8146,38.1135,38.7679,504945.0
2024-02-15 10:00:00,41.48,41.59,41.29,41.32,432664.0,38.7772,38.8801,38.5996,38.6277,432664.0
2024-02-15 10:30:00,41.32,41.33,41.04,41.05,355299.0,38.6277,38.637,38.3659,38.3753,355299.0
2024-02-15 11:00:00,41.05,41.15,41.02,41.09,249927.0,38.3753,38.4687,38.3472,38.4127,249927.0
2024-02-15 11:30:00,41.09,41.3,41.06,41.19,240365.0,38.4127,38.609,38.3846,38.5061,240365.0
2024-02-15 12:00:00,41.18,41.33,41.17,41.27,252288.0,38.4968,38.637,38.4874,38.5809,252288.0
2024-02-15 12:30:00,41.27,41.3,41.16,41.17,166877.0,38.5809,38.609,38.4781,38.4874,166877.0
2024-02-15 13:00:00,41.16,41.35,41.11,41.33,171814.0,38.4781,38.6557,38.4313,38.637,171814.0
2024-02-15 13:30:00,41.33,41.49,41.29,41.44,217201.0,38.637,38.7866,38.5996,38.7398,217201.0
2024-02-15 14:00:00,41.45,41.54,41.4,41.51,226187.0,38.7492,38.8333,38.7025,38.8053,226187.0
2024-02-15 14:30:00,41.51,41.59,41.41,41.57,226827.0,38.8053,38.8801,38.7118,38.8614,226827.0
2024-02-15 15:00:00,41.57,41.72,41.54,41.66,528641.0,38.8614,39.0016,38.8333,38.9455,528641.0
2024-02-15 15:30:00,41.66,41.68,41.48,41.55,1561682.0,38.9455,38.9642,38.7772,38.8427,1561682.0
2024-02-16 09:30:00,41.15,41.37,40.82,41.37,592416.0,38.4687,38.6744,38.1602,38.6744,592416.0
2024-02-16 10:00:00,41.36,41.82,41.29,41.46,490994.0,38.6651,39.0951,38.5996,38.7585,490994.0
2024-02-16 10:30:00,41.45,41.54,41.24,41.27,271475.0,38.7492,38.8333,38.5529,38.5809,271475.0
2024-02-16 11:00:00,41.27,41.39,41.19,41.39,175044.0,38.5809,38.6931,38.5061,38.6931,175044.0
2024-02-16 11:30:00,41.4,41.5,41.37,41.48,160194.0,38.7025,38.7959,38.6744,38.7772,160194.0
2024-02-16 12:00:00,41.48,41.49,41.4,41.47,154132.0,38.7772,38.7866,38.7025,38.7679,154132.0
2024-02-16 12:30:00,41.47,41.52,41.41,41.44,284649.0,38.7679,38.8146,38.7118,38.7398,284649.0
2024-02-16 13:00:00,41.43,41.55,41.31,41.51,261491.0,38.7305,38.8427,38.6183,38.8053,261491.0
2024-02-16 13:30:00,41.51,41.52,41.39,41.46,141919.0,38.8053,38.8146,38.6931,38.7585,141919.0
2024-02-16 14:00:00,41.46,41.54,41.45,41.51,205609.0,38.7585,38.8333,38.7492,38.8053,205609.0
2024-02-16 14:30:00,41.51,41.51,41.3,41.48,275307.0,38.8053,38.8053,38.609,38.7772,275307.0
2024-02-16 15:00:00,41.49,41.56,41.46,41.56,238587.0,38.7866,38.852,38.7585,38.852,238587.0
2024-02-16 15:30:00,41.56,41.58,41.41,41.5,1022871.0,38.852,38.8707,38.7118,38.7959,1022871.0
2024-02-20 09:30:00,41.11,41.39,40.91,41.37,724007.0,38.4313,38.6931,38.2444,38.6744,724007.0
2024-02-20 10:00:00,41.36,41.45,41.29,41.33,364190.0,38.6651,38.7492,38.5996,38.637,364190.0
2024-02-20 10:30:00,41.34,41.54,41.27,41.54,410333.0,38.6464,38.8333,38.5809,38.8333,410333.0
2024-02-20 11:00:00,41.54,41.55,41.42,41.48,296801.0,38.8333,38.8427,38.7211,38.7772,296801.0
2024-02-20 11:30:00,41.48,41.5,41.35,41.41,312484.0,38.7772,38.7959,38.6557,38.7118,312484.0
2024-02-20 12:00:00,41.41,41.44,41.34,41.4,193153.0,38.7118,38.7398,38.6464,38.7025,193153.0
2024-02-20 12:30:00,41.41,41.48,41.36,41.45,196570.0,38.7118,38.7772,38.6651,38.7492,196570.0
2024-02-20 13:00:00,41.45,41.49,41.37,41.44,223365.0,38.7492,38.7866,38.6744,38.7398,223365.0
2024-02-20 13:30:00,41.43,41.48,41.39,41.48,196334.0,38.7305,38.7772,38.6931,38.7772,196334.0
2024-02-20 14:00:00,41.48,41.49,41.3,41.41,290601.0,38.7772,38.7866,38.609,38.7118,290601.0
2024-02-20 14:30:00,41.41,41.49,41.37,41.44,372700.0,38.7118,38.7866,38.6744,38.7398,372700.0
2024-02-20 15:00:00,41.44,41.5,41.3,41.37,410188.0,38.7398,38.7959,38.609,38.6744,410188.0
2024-02-20 15:30:00,41.38,41.39,41.09,41.17,1062880.0,38.6838,38.6931,38.4127,38.4874,1062880.0
2024-02-21 09:30:00,40.96,41.06,40.34,40.52,665968.0,38.2911,38.3846,37.7115,37.8798,665968.0
2024-02-21 10:00:00,40.53,40.66,40.32,40.35,633271.0,37.8891,38.0107,37.6928,37.7209,633271.0
2024-02-21 10:30:00,40.34,40.64,40.34,40.63,494597.0,37.7115,37.992,37.7115,37.9826,494597.0
2024-02-21 11:00:00,40.62,40.89,40.58,40.72,450868.0,37.9733,38.2257,37.9359,38.0668,450868.0
2024-02-21 11:30:00,40.71,40.78,40.62,40.77,706114.0,38.0574,38.1228,37.9733,38.1135,706114.0
2024-02-21 12:00:00,40.78,40.8,40.67,40.72,201786.0,38.1228,38.1415,38.02,38.0668,201786.0
2024-02-21 12:30:00,40.73,40.84,40.69,40.81,317649.0,38.0761,38.1789,38.0387,38.1509,317649.0
2024-02-21 13:00:00,40.81,40.86,40.62,40.82,287126.0,38.1509,38.1976,37.9733,38.1602,287126.0
2024-02-21 13:30:00,40.82,40.99,40.78,40.97,267881.0,38.1602,38.3192,38.1228,38.3005,267881.0
2024-02-21 14:00:00,40.96,41.03,40.76,40.88,260000.0,38.2911,38.3566,38.1042,38.2163,260000.0
2024-02-21 14:30:00,40.88,40.9,40.79,40.87,219082.0,38.2163,38.235,38.1322,38.207,219082.0
2024-02-21 15:00:00,40.87,40.87,40.62,40.69,377358.0,38.207,38.207,37.9733,38.0387,377358.0
2024-02-21 15:30:00,40.69,40.84,40.65,40.82,1065583.0,38.0387,38.1789,38.0013,38.1602,1065583.0
2024-02-22 09:30:00,41.35,41.87,41.13,41.87,934342.0,38.6557,39.1418,38.45,39.1418,934342.0
2024-02-22 10:00:00,41.87,42.04,41.7,41.77,925347.0,39.1418,39.3008,38.9829,39.0483,925347.0
2024-02-22 10:30:00,41.77,41.82,41.65,41.69,793068.0,39.0483,39.0951,38.9362,38.9736,793068.0
2024-02-22 11:00:00,41.68,41.75,41.61,41.65,319175.0,38.9642,39.0296,38.8988,38.9362,319175.0
2024-02-22 11:30:00,41.64,41.7,41.51,41.63,374736.0,38.9268,38.9829,38.8053,38.9175,374736.0
2024-02-22 12:00:00,41.63,41.65,41.49,41.62,346674.0,38.9175,38.9362,38.7866,38.9081,346674.0
2024-02-22 12:30:00,41.62,41.62,41.43,41.44,300681.0,38.9081,38.9081,38.7305,38.7398,300681.0
2024-02-22 13:00:00,41.44,41.44,41.16,41.27,399896.0,38.7398,38.7398,38.4781,38.5809,399896.0
2024-02-22 13:30:00,41.27,41.28,41.08,41.16,314135.0,38.5809,38.5903,38.4033,38.4781,314135.0
2024-02-22 14:00:00,41.16,41.36,41.09,41.36,425885.0,38.4781,38.6651,38.4127,38.6651,425885.0
2024-02-22 14:30:00,41.36,41.37,41.1,41.27,686564.0,38.6651,38.6744,38.422,38.5809,686564.0
2024-02-22 15:00:00,41.27,41.62,41.26,41.51,706403.0,38.5809,38.9081,38.5716,38.8053,706403.0
2024-02-22 15:30:00,41.52,41.57,41.31,41.35,1248552.0,38.8146,38.8614,38.6183,38.6557,1248552.0
2024-02-23 09:30:00,41.37,41.46,41.09,41.23,522870.0,38.6744,38.7585,38.4127,38.5435,522870.0
2024-02-23 10:00:00,41.23,41.51,41.19,41.41,317454.0,38.5435,38.8053,38.5061,38.7118,317454.0
2024-02-23 10:30:00,41.42,41.66,41.36,41.66,304681.0,38.7211,38.9455,38.6651,38.9455,304681.0
2024-02-23 11:00:00,41.66,41.67,41.45,41.52,278113.0,38.9455,38.9549,38.7492,38.8146,278113.0
2024-02-23 11:30:00,41.52,41.6,41.45,41.56,209697.0,38.8146,38.8894,38.7492,38.852,209697.0
2024-02-23 12:00:00,41.55,41.68,41.51,41.51,320684.0,38.8427,38.9642,38.8053,38.8053,320684.0
2024-02-23 12:30:00,41.52,41.58,41.47,41.55,240078.0,38.8146,38.8707,38.7679,38.8427,240078.0
2024-02-23 13:00:00,41.55,41.57,41.44,41.56,317859.0,38.8427,38.8614,38.7398,38.852,317859.0
2024-02-23 13:30:00,41.55,41.58,41.48,41.52,248639.0,38.8427,38.8707,38.7772,38.8146,248639.0
2024-02-23 14:00:00,41.52,41.54,41.39,41.41,275710.0,38.8146,38.8333,38.6931,38.7118,275710.0
2024-02-23 14:30:00,41.41,41.42,41.3,41.34,174204.0,38.7118,38.7211,38.609,38.6464,174204.0
2024-02-23 15:00:00,41.34,41.46,41.32,41.43,294771.0,38.6464,38.7585,38.6277,38.7305,294771.0
2024-02-23 15:30:00,41.43,41.48,41.34,41.34,902378.0,38.7305,38.7772,38.6464,38.6464,902378.0
2024-02-26 09:30:00,41.11,41.43,41.03,41.4,579969.0,38.4313,38.7305,38.3566,38.7025,579969.0
2024-02-26 10:00:00,41.41,41.43,41.05,41.08,378764.0,38.7118,38.7305,38.3753,38.4033,378764.0
2024-02-26 10:30:00,41.09,41.13,40.97,41.13,216382.0,38.4127,38.45,38.3005,38.45,216382.0
2024-02-26 11:00:00,41.13,41.22,41.09,41.18,140857.0,38.45,38.5342,38.4127,38.4968,140857.0
2024-02-26 11:30:00,41.19,41.21,41.1,41.18,181515.0,38.5061,38.5248,38.422,38.4968,181515.0
2024-02-26 12:00:00,41.18,41.19,41.01,41.02,220714.0,38.4968,38.5061,38.3379,38.3472,220714.0
2024-02-26 12:30:00,41.01,41.01,40.82,40.88,314437.0,38.3379,38.3379,38.1602,38.2163,314437.0
2024-02-26 13:00:00,40.89,40.92,40.65,40.67,245187.0,38.2257,38.2537,38.0013,38.02,245187.0
2024-02-26 13:30:00,40.66,40.92,40.66,40.9,300363.0,38.0107,38.2537,38.0107,38.235,300363.0
2024-02-26 14:00:00,40.9,40.97,40.86,40.97,270198.0,38.235,38.3005,38.1976,38.3005,270198.0
2024-02-26 14:30:00,40.97,40.98,40.82,40.83,252874.0,38.3005,38.3098,38.1602,38.1696,252874.0
2024-02-26 15:00:00,40.84,40.9,40.76,40.8,337265.0,38.1789,38.235,38.1042,38.1415,337265.0
2024-02-26 15:30:00,40.8,40.93,40.73,40.85,1023181.0,38.1415,38.2631,38.0761,38.1883,1023181.0
2024-02-27 09:30:00,41.25,41.62,41.07,41.21,532958.0,38.5622,38.9081,38.394,38.5248,532958.0
2024-02-27 10:00:00,41.21,41.54,41.11,41.53,376683.0,38.5248,38.8333,38.4313,38.824,376683.0
2024-02-27 10:30:00,41.53,41.8,41.51,41.8,228528.0,38.824,39.0764,38.8053,39.0764,228528.0
2024-02-27 11:00:00,41.8,41.86,41.76,41.78,185292.0,39.0764,39.1325,39.039,39.0577,185292.0
2024-02-27 11:30:00,41.79,41.82,41.58,41.61,337227.0,39.067,39.0951,38.8707,38.8988,337227.0
2024-02-27 12:00:00,41.61,41.63,41.52,41.55,155304.0,38.8988,38.9175,38.8146,38.8427,155304.0
2024-02-27 12:30:00,41.55,41.61,41.53,41.56,255625.0,38.8427,38.8988,38.824,38.852,255625.0
2024-02-27 13:00:00,41.55,41.61,41.42,41.42,331755.0,38.8427,38.8988,38.7211,38.7211,331755.0
2024-02-27 13:30:00,41.42,41.51,41.4,41.41,213249.0,38.7211,38.8053,38.7025,38.7118,213249.0
2024-02-27 14:00:00,41.41,41.42,41.28,41.29,240268.0,38.7118,38.7211,38.5903,38.5996,240268.0
2024-02-27 14:30:00,41.29,41.3,41.16,41.19,391500.0,38.5996,38.609,38.4781,38.5061,391500.0
2024-02-27 15:00:00,41.19,41.22,41.11,41.22,334589.0,38.5061,38.5342,38.4313,38.5342,334589.0
2024-02-27 15:30:00,41.21,41.39,41.19,41.37,951732.0,38.5248,38.6931,38.5061,38.6744,951732.0
2024-02-28 09:30:00,41.1,41.49,40.85,41.38,339833.0,38.422,38.7866,38.1883,38.6838,339833.0
2024-02-28 10:00:00,41.39,41.48,41.31,41.34,315707.0,38.6931,38.7772,38.6183,38.6464,315707.0
2024-02-28 10:30:00,41.34,41.52,41.31,41.51,283944.0,38.6464,38.8146,38.6183,38.8053,283944.0
2024-02-28 11:00:00,41.51,41.55,41.41,41.46,227548.0,38.8053,38.8427,38.7118,38.7585,227548.0
2024-02-28 11:30:00,41.46,41.48,41.29,41.31,249120.0,38.7585,38.7772,38.5996,38.6183,249120.0
2024-02-28 12:00:00,41.31,41.38,41.2,41.23,255722.0,38.6183,38.6838,38.5155,38.5435,255722.0
2024-02-28 12:30:00,41.23,41.4,41.23,41.34,301644.0,38.5435,38.7025,38.5435,38.6464,301644.0
2024-02-28 13:00:00,41.34,41.47,41.33,41.41,204927.0,38.6464,38.7679,38.637,38.7118,204927.0
2024-02-28 13:30:00,41.41,41.43,41.28,41.3,356805.0,38.7118,38.7305,38.5903,38.609,356805.0
2024-02-28 14:00:00,41.31,41.33,41.14,41.23,302082.0,38.6183,38.637,38.4594,38.5435,302082.0
2024-02-28 14:30:00,41.23,41.23,41.11,41.13,334390.0,38.5435,38.5435,38.4313,38.45,334390.0
2024-02-28 15:00:00,41.13,41.25,41.1,41.25,376304.0,38.45,38.5622,38.422,38.5622,376304.0
2024-02-28 15:30:00,41.25,41.29,41.17,41.23,1014385.0,38.5622,38.5996,38.4874,38.5435,1014385.0
2024-02-29 09:30:00,41.74,42.05,41.61,41.96,441306.0,39.0203,39.3101,38.8988,39.226,441306.0
2024-02-29 10:00:00,42.0,42.15,41.76,42.14,326783.0,39.2634,39.4036,39.039,39.3942,326783.0
2024-02-29 10:30:00,42.13,42.18,41.79,41.83,178948.0,39.3849,39.4316,39.067,39.1044,178948.0
2024-02-29 11:00:00,41.83,41.88,41.64,41.65,209808.0,39.1044,39.1512,38.9268,38.9362,209808.0
2024-02-29 11:30:00,41.63,41.66,41.48,41.51,206224.0,38.9175,38.9455,38.7772,38.8053,206224.0
2024-02-29 12:00:00,41.5,41.61,41.48,41.51,119230.0,38.7959,38.8988,38.7772,38.8053,119230.0
2024-02-29 12:30:00,41.5,41.62,41.5,41.62,156745.0,38.7959,38.9081,38.7959,38.9081,156745.0
2024-02-29 13:00:00,41.62,41.72,41.59,41.7,129680.0,38.9081,39.0016,38.8801,38.9829,129680.0
2024-02-29 13:30:00,41.7,41.82,41.67,41.79,124454.0,38.9829,39.0951,38.9549,39.067,124454.0
2024-02-29 14:00:00,41.8,41.91,41.79,41.86,233274.0,39.0764,39.1792,39.067,39.1325,233274.0
2024-02-29 14:30:00,41.86,41.9,41.78,41.83,217135.0,39.1325,39.1699,39.0577,39.1044,217135.0
2024-02-29 15:00:00,41.84,41.87,41.8,41.85,248648.0,39.1138,39.1418,39.0764,39.1231,248648.0
2024-02-29 15:30:00,41.86,42.08,41.85,41.95,1248730.0,39.1325,39.3381,39.1231,39.2166,1248730.0
2024-03-01 09:30:00,41.61,41.9,40.93,41.17,784303.0,38.8988,39.1699,38.2631,38.4874,784303.0
2024-03-01 10:00:00,41.17,41.61,41.17,41.56,869757.0,38.4874,38.8988,38.4874,38.852,869757.0
2024-03-01 10:30:00,41.55,41.58,41.39,41.52,571364.0,38.8427,38.8707,38.6931,38.8146,571364.0
2024-03-01 11:00:00,41.53,41.66,41.43,41.44,468746.0,38.824,38.9455,38.7305,38.7398,468746.0
2024-03-01 11:30:00,41.44,41.53,41.35,41.5,477259.0,38.7398,38.824,38.6557,38.7959,477259.0
2024-03-01 12:00:00,41.5,41.52,41.37,41.43,473758.0,38.7959,38.8146,38.6744,38.7305,473758.0
2024-03-01 12:30:00,41.43,41.51,41.39,41.41,183638.0,38.7305,38.8053,38.6931,38.7118,183638.0
2024-03-01 13:00:00,41.41,41.41,41.29,41.34,278571.0,38.7118,38.7118,38.5996,38.6464,278571.0
2024-03-01 13:30:00,41.35,41.62,41.3,41.62,301161.0,38.6557,38.9081,38.609,38.9081,301161.0
2024-03-01 14:00:00,41.62,41.67,41.52,41.64,307746.0,38.9081,38.9549,38.8146,38.9268,307746.0
2024-03-01 14:30:00,41.64,41.67,41.55,41.62,295856.0,38.9268,38.9549,38.8427,38.9081,295856.0
2024-03-01 15:00:00,41.62,41.64,41.45,41.47,400286.0,38.9081,38.9268,38.7492,38.7679,400286.0
2024-03-01 15:30:00,41.47,41.49,41.36,41.42,1423461.0,38.7679,38.7866,38.6651,38.7211,1423461.0
2024-03-04 09:30:00,42.42,42.68,42.13,42.64,1097279.0,39.656,39.899,39.3849,39.8617,1097279.0
2024-03-04 10:00:00,42.66,43.0,42.49,43.0,777740.0,39.8804,40.1982,39.7214,40.1982,777740.0
2024-03-04 10:30:00,42.99,43.17,42.87,43.11,639642.0,40.1889,40.3571,40.0767,40.301,639642.0
2024-03-04 11:00:00,43.11,43.28,42.99,43.15,577704.0,40.301,40.46,40.1889,40.3384,577704.0
2024-03-04 11:30:00,43.15,43.5,43.13,43.34,521396.0,40.3384,40.6656,40.3197,40.516,521396.0
2024-03-04 12:00:00,43.34,43.45,43.27,43.34,406295.0,40.516,40.6189,40.4506,40.516,406295.0
2024-03-04 12:30:00,43.34,43.35,43.12,43.33,454654.0,40.516,40.5254,40.3104,40.5067,454654.0
2024-03-04 13:00:00,43.33,43.36,43.01,43.02,373449.0,40.5067,40.5347,40.2075,40.2169,373449.0
2024-03-04 13:30:00,43.02,43.06,42.76,42.82,420283.0,40.2169,40.2543,39.9738,40.0299,420283.0
2024-03-04 14:00:00,42.83,42.92,42.63,42.73,311131.0,40.0393,40.1234,39.8523,39.9458,311131.0
2024-03-04 14:30:00,42.72,42.91,42.69,42.86,531501.0,39.9364,40.1141,39.9084,40.0673,531501.0
2024-03-04 15:00:00,42.86,42.87,42.78,42.85,350122.0,40.0673,40.0767,39.9925,40.058,350122.0
2024-03-04 15:30:00,42.84,42.92,42.65,42.71,1300356.0,40.0486,40.1234,39.871,39.9271,1300356.0
2024-03-05 09:30:00,42.51,43.5,42.51,43.23,608991.0,39.7401,40.6656,39.7401,40.4132,608991.0
2024-03-05 10:00:00,43.24,43.56,43.15,43.48,527812.0,40.4226,40.7217,40.3384,40.6469,527812.0
2024-03-05 10:30:00,43.47,43.68,43.41,43.62,380848.0,40.6376,40.8339,40.5815,40.7778,380848.0
2024-03-05 11:00:00,43.62,43.65,43.34,43.5,333283.0,40.7778,40.8058,40.516,40.6656,333283.0
2024-03-05 11:30:00,43.5,43.55,43.2,43.26,357023.0,40.6656,40.7124,40.3852,40.4413,357023.0
2024-03-05 12:00:00,43.26,43.56,43.21,43.54,353071.0,40.4413,40.7217,40.3945,40.703,353071.0
2024-03-05 12:30:00,43.53,43.61,43.47,43.56,252385.0,40.6937,40.7685,40.6376,40.7217,252385.0
2024-03-05 13:00:00,43.56,43.7,43.52,43.68,214591.0,40.7217,40.8526,40.6843,40.8339,214591.0
2024-03-05 13:30:00,43.67,43.77,43.61,43.67,213720.0,40.8245,40.918,40.7685,40.8245,213720.0
2024-03-05 14:00:00,43.66,43.71,43.55,43.59,250791.0,40.8152,40.8619,40.7124,40.7498,250791.0
2024-03-05 14:30:00,43.59,43.59,43.22,43.24,445971.0,40.7498,40.7498,40.4039,40.4226,445971.0
2024-03-05 15:00:00,43.24,43.25,42.97,42.99,949813.0,40.4226,40.4319,40.1702,40.1889,949813.0
2024-03-05 15:30:00,42.98,43.29,42.96,43.26,1663514.0,40.1795,40.4693,40.1608,40.4413,1663514.0
2024-03-06 09:30:00,43.06,43.12,42.29,42.83,947048.0,40.2543,40.3104,39.5345,40.0393,947048.0
2024-03-06 10:00:00,42.83,42.95,42.64,42.68,524562.0,40.0393,40.1515,39.8617,39.899,524562.0
2024-03-06 10:30:00,42.69,42.89,42.57,42.72,469895.0,39.9084,40.0954,39.7962,39.9364,469895.0
2024-03-06 11:00:00,42.71,42.84,42.59,42.82,517784.0,39.9271,40.0486,39.8149,40.0299,517784.0
2024-03-06 11:30:00,42.82,42.96,42.54,42.54,310226.0,40.0299,40.1608,39.7682,39.7682,310226.0
2024-03-06 12:00:00,42.55,42.74,42.12,42.7,1060121.0,39.7775,39.9551,39.3755,39.9177,1060121.0
2024-03-06 12:30:00,42.7,43.0,42.67,42.88,481845.0,39.9177,40.1982,39.8897,40.086,481845.0
2024-03-06 13:00:00,42.88,43.0,42.8,43.0,405391.0,40.086,40.1982,40.0112,40.1982,405391.0
2024-03-06 13:30:00,43.0,43.0,42.7,42.88,447613.0,40.1982,40.1982,39.9177,40.086,447613.0
2024-03-06 14:00:00,42.89,43.2,42.68,43.19,634241.0,40.0954,40.3852,39.899,40.3758,634241.0
2024-03-06 14:30:00,43.2,43.28,43.0,43.09,502266.0,40.3852,40.46,40.1982,40.2823,502266.0
2024-03-06 15:00:00,43.08,43.25,43.05,43.11,418486.0,40.273,40.4319,40.2449,40.301,418486.0
2024-03-06 15:30:00,43.12,43.2,42.85,43.09,1195214.0,40.3104,40.3852,40.058,40.2823,1195214.0
2024-03-07 09:30:00,43.45,43.76,43.25,43.49,724075.0,40.6189,40.9087,40.4319,40.6563,724075.0
2024-03-07 10:00:00,43.49,43.68,43.29,43.6,431683.0,40.6563,40.8339,40.4693,40.7591,431683.0
2024-03-07 10:30:00,43.6,43.71,43.45,43.55,359500.0,40.7591,40.8619,40.6189,40.7124,359500.0
2024-03-07 11:00:00,43.55,43.59,43.33,43.41,580082.0,40.7124,40.7498,40.5067,40.5815,580082.0
2024-03-07 11:30:00,43.4,43.43,43.19,43.36,405923.0,40.5721,40.6002,40.3758,40.5347,405923.0
2024-03-07 12:00:00,43.37,43.38,43.1,43.1,277884.0,40.5441,40.5534,40.2917,40.2917,277884.0
2024-03-07 12:30:00,43.1,43.2,43.06,43.18,174718.0,40.2917,40.3852,40.2543,40.3665,174718.0
2024-03-07 13:00:00,43.19,43.4,43.16,43.39,170710.0,40.3758,40.5721,40.3478,40.5628,170710.0
2024-03-07 13:30:00,43.39,43.41,43.3,43.33,230057.0,40.5628,40.5815,40.4787,40.5067,230057.0
2024-03-07 14:00:00,43.32,43.37,43.24,43.26,243686.0,40.4973,40.5441,40.4226,40.4413,243686.0
2024-03-07 14:30:00,43.26,43.35,43.23,43.32,207601.0,40.4413,40.5254,40.4132,40.4973,207601.0
2024-03-07 15:00:00,43.31,43.33,43.21,43.23,305533.0,40.488,40.5067,40.3945,40.4132,305533.0
2024-03-07 15:30:00,43.23,43.48,43.21,43.33,984830.0,40.4132,40.6469,40.3945,40.5067,984830.0
2024-03-08 09:30:00,43.77,43.82,43.23,43.31,760316.0,40.918,40.9648,40.4132,40.488,760316.0
2024-03-08 10:00:00,43.29,43.47,43.25,43.32,322454.0,40.4693,40.6376,40.4319,40.4973,322454.0
2024-03-08 10:30:00,43.33,43.43,43.2,43.37,485029.0,40.5067,40.6002,40.3852,40.5441,485029.0
2024-03-08 11:00:00,43.35,43.44,43.23,43.24,275129.0,40.5254,40.6095,40.4132,40.4226,275129.0
2024-03-08 11:30:00,43.23,43.37,43.17,43.31,295147.0,40.4132,40.5441,40.3571,40.488,295147.0
2024-03-08 12:00:00,43.3,43.42,43.28,43.33,197687.0,40.4787,40.5908,40.46,40.5067,197687.0
2024-03-08 12:30:00,43.33,43.41,43.19,43.29,257671.0,40.5067,40.5815,40.3758,40.4693,257671.0
2024-03-08 13:00:00,43.28,43.45,43.23,43.42,280362.0,40.46,40.6189,40.4132,40.5908,280362.0
2024-03-08 13:30:00,43.4,43.42,43.21,43.25,217741.0,40.5721,40.5908,40.3945,40.4319,217741.0
2024-03-08 14:00:00,43.24,43.4,43.23,43.37,137992.0,40.4226,40.5721,40.4132,40.5441,137992.0
2024-03-08 14:30:00,43.38,43.45,43.34,43.36,182474.0,40.5534,40.6189,40.516,40.5347,182474.0
2024-03-08 15:00:00,43.36,43.38,43.25,43.26,285120.0,40.5347,40.5534,40.4319,40.4413,285120.0
2024-03-08 15:30:00,43.26,43.45,43.24,43.24,934248.0,40.4413,40.6189,40.4226,40.4226,934248.0
2024-03-11 09:30:00,43.17,43.5,43.03,43.31,373804.0,40.3571,40.6656,40.2262,40.488,373804.0
2024-03-11 10:00:00,43.3,43.31,43.08,43.18,310271.0,40.4787,40.488,40.273,40.3665,310271.0
2024-03-11 10:30:00,43.17,43.36,43.14,43.35,277352.0,40.3571,40.5347,40.3291,40.5254,277352.0
2024-03-11 11:00:00,43.35,43.43,43.27,43.34,243297.0,40.5254,40.6002,40.4506,40.516,243297.0
2024-03-11 11:30:00,43.34,43.47,43.3,43.4,253541.0,40.516,40.6376,40.4787,40.5721,253541.0
2024-03-11 12:00:00,43.39,43.55,43.36,43.54,238426.0,40.5628,40.7124,40.5347,40.703,238426.0
2024-03-11 12:30:00,43.55,43.65,43.51,43.61,251417.0,40.7124,40.8058,40.675,40.7685,251417.0
2024-03-11 13:00:00,43.61,43.77,43.59,43.76,252190.0,40.7685,40.918,40.7498,40.9087,252190.0
2024-03-11 13:30:00,43.77,43.77,43.63,43.7,200436.0,40.918,40.918,40.7871,40.8526,200436.0
2024-03-11 14:00:00,43.7,43.71,43.58,43.66,227881.0,40.8526,40.8619,40.7404,40.8152,227881.0
2024-03-11 14:30:00,43.67,43.78,43.63,43.77,244142.0,40.8245,40.9274,40.7871,40.918,244142.0
2024-03-11 15:00:00,43.76,43.77,43.56,43.58,433789.0,40.9087,40.918,40.7217,40.7404,433789.0
2024-03-11 15:30:00,43.57,43.66,43.48,43.52,1419278.0,40.7311,40.8152,40.6469,40.6843,1419278.0
2024-03-12 09:30:00,43.39,43.57,43.09,43.55,564952.0,40.5628,40.7311,40.2823,40.7124,564952.0
2024-03-12 10:00:00,43.57,43.64,43.42,43.55,301938.0,40.7311,40.7965,40.5908,40.7124,301938.0
2024-03-12 10:30:00,43.55,43.64,43.42,43.59,281745.0,40.7124,40.7965,40.5908,40.7498,281745.0
2024-03-12 11:00:00,43.59,43.6,43.45,43.5,198567.0,40.7498,40.7591,40.6189,40.6656,198567.0
2024-03-12 11:30:00,43.5,43.54,43.31,43.49,240597.0,40.6656,40.703,40.488,40.6563,240597.0
2024-03-12 12:00:00,43.5,43.51,43.29,43.3,228707.0,40.6656,40.675,40.4693,40.4787,228707.0
2024-03-12 12:30:00,43.3,43.33,43.17,43.31,217879.0,40.4787,40.5067,40.3571,40.488,217879.0
2024-03-12 13:00:00,43.31,43.32,43.1,43.21,193661.0,40.488,40.4973,40.2917,40.3945,193661.0
2024-03-12 13:30:00,43.22,43.32,43.16,43.31,173202.0,40.4039,40.4973,40.3478,40.488,173202.0
2024-03-12 14:00:00,43.3,43.32,43.17,43.3,253095.0,40.4787,40.4973,40.3571,40.4787,253095.0
2024-03-12 14:30:00,43.3,43.42,43.25,43.41,192180.0,40.4787,40.5908,40.4319,40.5815,192180.0
2024-03-12 15:00:00,43.41,43.45,43.35,43.44,349344.0,40.5815,40.6189,40.5254,40.6095,349344.0
2024-03-12 15:30:00,43.44,43.44,43.21,43.21,803761.0,40.6095,40.6095,40.3945,40.3945,803761.0
2024-03-13 09:30:00,43.23,44.01,43.22,43.92,557657.0,40.4132,41.1424,40.4039,41.0583,557657.0
2024-03-13 10:00:00,43.92,44.07,43.75,43.76,360799.0,41.0583,41.1985,40.8993,40.9087,360799.0
2024-03-13 10:30:00,43.76,43.78,43.57,43.67,216811.0,40.9087,40.9274,40.7311,40.8245,216811.0
2024-03-13 11:00:00,43.67,43.72,43.59,43.61,177189.0,40.8245,40.8713,40.7498,40.7685,177189.0
2024-03-13 11:30:00,43.61,43.73,43.59,43.7,186474.0,40.7685,40.8806,40.7498,40.8526,186474.0
2024-03-13 12:00:00,43.69,43.69,43.62,43.63,136446.0,40.8432,40.8432,40.7778,40.7871,136446.0
2024-03-13 12:30:00,43.64,43.72,43.5,43.52,174475.0,40.7965,40.8713,40.6656,40.6843,174475.0
2024-03-13 13:00:00,43.53,43.61,43.45,43.52,145062.0,40.6937,40.7685,40.6189,40.6843,145062.0
2024-03-13 13:30:00,43.52,43.54,43.44,43.51,127615.0,40.6843,40.703,40.6095,40.675,127615.0
2024-03-13 14:00:00,43.5,43.69,43.47,43.57,322987.0,40.6656,40.8432,40.6376,40.7311,322987.0
2024-03-13 14:30:00,43.57,43.62,43.41,43.44,318933.0,40.7311,40.7778,40.5815,40.6095,318933.0
2024-03-13 15:00:00,43.43,43.46,43.22,43.3,252686.0,40.6002,40.6282,40.4039,40.4787,252686.0
2024-03-13 15:30:00,43.3,43.49,43.29,43.47,963747.0,40.4787,40.6563,40.4693,40.6376,963747.0
2024-03-14 09:30:00,43.09,43.55,42.79,42.88,554560.0,40.2823,40.7124,40.0019,40.086,554560.0
2024-03-14 10:00:00,42.89,42.92,42.54,42.54,326160.0,40.0954,40.1234,39.7682,39.7682,326160.0
2024-03-14 10:30:00,42.55,42.67,42.5,42.63,189999.0,39.7775,39.8897,39.7308,39.8523,189999.0
2024-03-14 11:00:00,42.63,42.65,42.52,42.64,144377.0,39.8523,39.871,39.7495,39.8617,144377.0
2024-03-14 11:30:00,42.64,42.75,42.53,42.74,152410.0,39.8617,39.9645,39.7588,39.9551,152410.0
2024-03-14 12:00:00,42.75,42.75,42.54,42.58,166134.0,39.9645,39.9645,39.7682,39.8056,166134.0
2024-03-14 12:30:00,42.57,42.62,42.51,42.52,173290.0,39.7962,39.843,39.7401,39.7495,173290.0
2024-03-14 13:00:00,42.52,42.56,42.32,42.32,243066.0,39.7495,39.7869,39.5625,39.5625,243066.0
2024-03-14 13:30:00,42.32,42.52,42.25,42.5,162072.0,39.5625,39.7495,39.4971,39.7308,162072.0
2024-03-14 14:00:00,42.5,42.51,42.38,42.44,286716.0,39.7308,39.7401,39.6186,39.6747,286716.0
2024-03-14 14:30:00,42.43,42.52,42.41,42.44,334907.0,39.6653,39.7495,39.6466,39.6747,334907.0
2024-03-14 15:00:00,42.44,42.44,42.11,42.18,362117.0,39.6747,39.6747,39.3662,39.4316,362117.0
2024-03-14 15:30:00,42.19,42.39,42.09,42.35,1273056.0,39.441,39.6279,39.3475,39.5906,1273056.0
2024-03-15 09:30:00,41.93,42.74,41.93,42.51,1454366.0,39.1979,39.9551,39.1979,39.7401,1454366.0
2024-03-15 10:00:00,42.51,42.78,42.42,42.59,338307.0,39.7401,39.9925,39.656,39.8149,338307.0
2024-03-15 10:30:00,42.61,42.63,42.48,42.55,366806.0,39.8336,39.8523,39.7121,39.7775,366806.0
2024-03-15 11:00:00,42.56,42.66,42.47,42.64,201262.0,39.7869,39.8804,39.7027,39.8617,201262.0
2024-03-15 11:30:00,42.64,42.71,42.55,42.66,178254.0,39.8617,39.9271,39.7775,39.8804,178254.0
2024-03-15 12:00:00,42.65,42.67,42.5,42.54,174980.0,39.871,39.8897,39.7308,39.7682,174980.0
2024-03-15 12:30:00,42.54,42.54,42.4,42.43,221671.0,39.7682,39.7682,39.6373,39.6653,221671.0
2024-03-15 13:00:00,42.41,42.52,42.4,42.41,162854.0,39.6466,39.7495,39.6373,39.6466,162854.0
2024-03-15 13:30:00,42.41,42.45,42.31,42.43,190820.0,39.6466,39.684,39.5532,39.6653,190820.0
2024-03-15 14:00:00,42.42,42.44,42.28,42.35,284609.0,39.656,39.6747,39.5251,39.5906,284609.0
2024-03-15 14:30:00,42.35,42.5,42.31,42.5,226091.0,39.5906,39.7308,39.5532,39.7308,226091.0
2024-03-15 15:00:00,42.49,42.51,42.35,42.41,464076.0,39.7214,39.7401,39.5906,39.6466,464076.0
2024-03-15 15:30:00,42.42,42.43,41.99,42.1,2732865.0,39.656,39.6653,39.254,39.3568,2732865.0
2024-03-18 09:30:00,42.47,42.47,41.69,42.01,603325.0,39.7027,39.7027,38.9736,39.2727,603325.0
2024-03-18 10:00:00,42.01,42.01,41.78,41.93,386176.0,39.2727,39.2727,39.0577,39.1979,386176.0
2024-03-18 10:30:00,41.93,42.07,41.89,42.04,231359.0,39.1979,39.3288,39.1605,39.3008,231359.0
2024-03-18 11:00:00,42.03,42.06,41.94,42.04,209100.0,39.2914,39.3194,39.2073,39.3008,209100.0
2024-03-18 11:30:00,42.04,42.17,41.97,42.15,161134.0,39.3008,39.4223,39.2353,39.4036,161134.0
2024-03-18 12:00:00,42.14,42.18,42.06,42.1,224426.0,39.3942,39.4316,39.3194,39.3568,224426.0
2024-03-18 12:30:00,42.1,42.21,42.1,42.17,162265.0,39.3568,39.4597,39.3568,39.4223,162265.0
2024-03-18 13:00:00,42.18,42.25,42.16,42.21,178101.0,39.4316,39.4971,39.4129,39.4597,178101.0
2024-03-18 13:30:00,42.22,42.25,42.15,42.2,195175.0,39.469,39.4971,39.4036,39.4503,195175.0
2024-03-18 14:00:00,42.2,42.26,42.11,42.25,339285.0,39.4503,39.5064,39.3662,39.4971,339285.0
2024-03-18 14:30:00,42.24,42.31,42.23,42.3,233925.0,39.4877,39.5532,39.4784,39.5438,233925.0
2024-03-18 15:00:00,42.29,42.32,42.23,42.3,332667.0,39.5345,39.5625,39.4784,39.5438,332667.0
2024-03-18 15:30:00,42.3,42.49,42.27,42.47,1356509.0,39.5438,39.7214,39.5158,39.7027,1356509.0
2024-03-19 09:30:00,42.4,42.66,42.34,42.39,398993.0,39.6373,39.8804,39.5812,39.6279,398993.0
2024-03-19 10:00:00,42.39,42.49,42.33,42.45,299295.0,39.6279,39.7214,39.5719,39.684,299295.0
2024-03-19 10:30:00,42.45,42.55,42.4,42.45,259871.0,39.684,39.7775,39.6373,39.684,259871.0
2024-03-19 11:00:00,42.44,42.56,42.42,42.54,143840.0,39.6747,39.7869,39.656,39.7682,143840.0
2024-03-19 11:30:00,42.53,42.57,42.47,42.48,170773.0,39.7588,39.7962,39.7027,39.7121,170773.0
2024-03-19 12:00:00,42.48,42.49,42.33,42.37,203619.0,39.7121,39.7214,39.5719,39.6092,203619.0
2024-03-19 12:30:00,42.37,42.44,42.32,42.32,226693.0,39.6092,39.6747,39.5625,39.5625,226693.0
2024-03-19 13:00:00,42.33,42.4,42.22,42.34,259147.0,39.5719,39.6373,39.469,39.5812,259147.0
2024-03-19 13:30:00,42.34,42.42,42.28,42.29,213428.0,39.5812,39.656,39.5251,39.5345,213428.0
2024-03-19 14:00:00,42.28,42.29,42.11,42.26,200545.0,39.5251,39.5345,39.3662,39.5064,200545.0
2024-03-19 14:30:00,42.25,42.29,42.19,42.22,154584.0,39.4971,39.5345,39.441,39.469,154584.0
2024-03-19 15:00:00,42.22,42.25,42.16,42.16,258063.0,39.469,39.4971,39.4129,39.4129,258063.0
2024-03-19 15:30:00,42.16,42.27,42.09,42.23,785492.0,39.4129,39.5158,39.3475,39.4784,785492.0
2024-03-20 09:30:00,41.92,42.39,41.89,42.39,435911.0,39.1886,39.6279,39.1605,39.6279,435911.0
2024-03-20 10:00:00,42.38,42.59,42.27,42.59,286264.0,39.6186,39.8149,39.5158,39.8149,286264.0
2024-03-20 10:30:00,42.58,42.66,42.44,42.51,218290.0,39.8056,39.8804,39.6747,39.7401,218290.0
2024-03-20 11:00:00,42.51,42.67,42.48,42.65,160436.0,39.7401,39.8897,39.7121,39.871,160436.0
2024-03-20 11:30:00,42.66,42.72,42.6,42.71,193252.0,39.8804,39.9364,39.8243,39.9271,193252.0
2024-03-20 12:00:00,42.7,42.75,42.64,42.69,200848.0,39.9177,39.9645,39.8617,39.9084,200848.0
2024-03-20 12:30:00,42.68,42.68,42.59,42.62,125481.0,39.899,39.899,39.8149,39.843,125481.0
2024-03-20 13:00:00,42.62,42.62,42.52,42.57,216047.0,39.843,39.843,39.7495,39.7962,216047.0
2024-03-20 13:30:00,42.57,42.58,42.5,42.51,90949.0,39.7962,39.8056,39.7308,39.7401,90949.0
2024-03-20 14:00:00,42.51,42.9,42.51,42.86,391972.0,39.7401,40.1047,39.7401,40.0673,391972.0
2024-03-20 14:30:00,42.86,43.34,42.67,43.22,442769.0,40.0673,40.516,39.8897,40.4039,442769.0
2024-03-20 15:00:00,43.23,43.59,43.22,43.57,608387.0,40.4132,40.7498,40.4039,40.7311,608387.0
2024-03-20 15:30:00,43.57,43.68,43.38,43.45,1259092.0,40.7311,40.8339,40.5534,40.6189,1259092.0
2024-03-21 09:30:00,43.75,44.74,43.7,44.6,835805.0,40.8993,41.8248,40.8526,41.6939,835805.0
2024-03-21 10:00:00,44.59,44.72,44.49,44.53,373727.0,41.6846,41.8061,41.5911,41.6285,373727.0
2024-03-21 10:30:00,44.54,44.6,44.34,44.44,487596.0,41.6379,41.6939,41.4509,41.5444,487596.0
2024-03-21 11:00:00,44.44,44.45,44.12,44.18,318733.0,41.5444,41.5537,41.2452,41.3013,318733.0
2024-03-21 11:30:00,44.19,44.46,44.17,44.44,415701.0,41.3107,41.5631,41.292,41.5444,415701.0
2024-03-21 12:00:00,44.44,44.44,44.2,44.28,218097.0,41.5444,41.5444,41.32,41.3948,218097.0
2024-03-21 12:30:00,44.27,44.31,44.17,44.24,389471.0,41.3854,41.4228,41.292,41.3574,389471.0
2024-03-21 13:00:00,44.23,44.27,44.18,44.23,190533.0,41.3481,41.3854,41.3013,41.3481,190533.0
2024-03-21 13:30:00,44.22,44.26,44.15,44.16,227848.0,41.3387,41.3761,41.2733,41.2826,227848.0
2024-03-21 14:00:00,44.17,44.31,44.16,44.23,269413.0,41.292,41.4228,41.2826,41.3481,269413.0
2024-03-21 14:30:00,44.23,44.35,44.23,44.31,241312.0,41.3481,41.4602,41.3481,41.4228,241312.0
2024-03-21 15:00:00,44.32,44.42,44.29,44.41,273433.0,41.4322,41.5257,41.4041,41.5163,273433.0
2024-03-21 15:30:00,44.41,44.52,44.34,44.44,1173634.0,41.5163,41.6192,41.4509,41.5444,1173634.0
2024-03-22 09:30:00,44.93,45.04,44.2,44.22,605624.0,42.0024,42.1053,41.32,41.3387,605624.0
2024-03-22 10:00:00,44.22,44.32,43.94,43.98,241101.0,41.3387,41.4322,41.0769,41.1143,241101.0
2024-03-22 10:30:00,43.97,43.98,43.81,43.87,223629.0,41.105,41.1143,40.9554,41.0115,223629.0
2024-03-22 11:00:00,43.87,43.98,43.85,43.95,142365.0,41.0115,41.1143,40.9928,41.0863,142365.0
2024-03-22 11:30:00,43.95,43.97,43.83,43.9,136074.0,41.0863,41.105,40.9741,41.0396,136074.0
2024-03-22 12:00:00,43.9,43.97,43.83,43.97,208554.0,41.0396,41.105,40.9741,41.105,208554.0
2024-03-22 12:30:00,43.96,43.96,43.8,43.87,199484.0,41.0956,41.0956,40.9461,41.0115,199484.0
2024-03-22 13:00:00,43.86,43.91,43.8,43.84,179182.0,41.0022,41.0489,40.9461,40.9835,179182.0
2024-03-22 13:30:00,43.84,43.9,43.81,43.82,145042.0,40.9835,41.0396,40.9554,40.9648,145042.0
2024-03-22 14:00:00,43.82,43.84,43.71,43.75,213981.0,40.9648,40.9835,40.8619,40.8993,213981.0
2024-03-22 14:30:00,43.74,43.85,43.67,43.84,236702.0,40.89,40.9928,40.8245,40.9835,236702.0
2024-03-22 15:00:00,43.84,43.85,43.66,43.8,390509.0,40.9835,40.9928,40.8152,40.9461,390509.0
2024-03-22 15:30:00,43.8,43.84,43.58,43.58,1390075.0,40.9461,40.9835,40.7404,40.7404,1390075.0
2024-03-25 09:30:00,43.75,44.3,43.68,43.99,562782.0,40.8993,41.4135,40.8339,41.1237,562782.0
2024-03-25 10:00:00,44.0,44.0,43.8,43.89,303485.0,41.133,41.133,40.9461,41.0302,303485.0
2024-03-25 10:30:00,43.88,43.96,43.77,43.96,214655.0,41.0209,41.0956,40.918,41.0956,214655.0
2024-03-25 11:00:00,43.97,43.97,43.85,43.86,113632.0,41.105,41.105,40.9928,41.0022,113632.0
2024-03-25 11:30:00,43.86,43.89,43.78,43.8,128744.0,41.0022,41.0302,40.9274,40.9461,128744.0
2024-03-25 12:00:00,43.79,43.81,43.74,43.8,105226.0,40.9367,40.9554,40.89,40.9461,105226.0
2024-03-25 12:30:00,43.8,43.82,43.71,43.72,135363.0,40.9461,40.9648,40.8619,40.8713,135363.0
2024-03-25 13:00:00,43.71,43.76,43.6,43.65,155921.0,40.8619,40.9087,40.7591,40.8058,155921.0
2024-03-25 13:30:00,43.64,43.72,43.63,43.71,119485.0,40.7965,40.8713,40.7871,40.8619,119485.0
2024-03-25 14:00:00,43.71,43.81,43.66,43.8,198676.0,40.8619,40.9554,40.8152,40.9461,198676.0
2024-03-25 14:30:00,43.79,43.8,43.6,43.62,192427.0,40.9367,40.9461,40.7591,40.7778,192427.0
2024-03-25 15:00:00,43.61,43.64,43.46,43.52,300995.0,40.7685,40.7965,40.6282,40.6843,300995.0
2024-03-25 15:30:00,43.52,43.6,43.5,43.55,681743.0,40.6843,40.7591,40.6656,40.7124,681743.0
2024-03-26 09:30:00,44.0,44.0,43.69,43.86,399520.0,41.133,41.133,40.8432,41.0022,399520.0
2024-03-26 10:00:00,43.86,43.87,43.61,43.7,210567.0,41.0022,41.0115,40.7685,40.8526,210567.0
2024-03-26 10:30:00,43.7,43.8,43.68,43.69,169287.0,40.8526,40.9461,40.8339,40.8432,169287.0
2024-03-26 11:00:00,43.68,43.75,43.61,43.63,134727.0,40.8339,40.8993,40.7685,40.7871,134727.0
2024-03-26 11:30:00,43.63,43.69,43.57,43.64,166111.0,40.7871,40.8432,40.7311,40.7965,166111.0
2024-03-26 12:00:00,43.64,43.69,43.57,43.66,151760.0,40.7965,40.8432,40.7311,40.8152,151760.0
2024-03-26 12:30:00,43.65,43.75,43.63,43.69,130001.0,40.8058,40.8993,40.7871,40.8432,130001.0
2024-03-26 13:00:00,43.69,43.73,43.62,43.65,132343.0,40.8432,40.8806,40.7778,40.8058,132343.0
2024-03-26 13:30:00,43.64,43.7,43.62,43.66,156924.0,40.7965,40.8526,40.7778,40.8152,156924.0
2024-03-26 14:00:00,43.66,43.71,43.64,43.68,131960.0,40.8152,40.8619,40.7965,40.8339,131960.0
2024-03-26 14:30:00,43.67,43.75,43.64,43.69,260497.0,40.8245,40.8993,40.7965,40.8432,260497.0
2024-03-26 15:00:00,43.68,43.69,43.6,43.62,217900.0,40.8339,40.8432,40.7591,40.7778,217900.0
2024-03-26 15:30:00,43.62,43.63,43.47,43.54,921571.0,40.7778,40.7871,40.6376,40.703,921571.0
2024-03-27 09:30:00,43.3,43.76,43.29,43.55,393494.0,40.9294,41.3643,40.92,41.1657,393494.0
2024-03-27 10:00:00,43.56,43.57,43.36,43.39,244394.0,41.1752,41.1847,40.9862,41.0145,244394.0
2024-03-27 10:30:00,43.4,43.46,43.31,43.36,195399.0,41.024,41.0807,40.9389,40.9862,195399.0
2024-03-27 11:00:00,43.35,43.41,43.26,43.37,187107.0,40.9767,41.0334,40.8916,40.9956,187107.0
2024-03-27 11:30:00,43.38,43.44,43.32,43.38,165019.0,41.0051,41.0618,40.9483,41.0051,165019.0
2024-03-27 12:00:00,43.38,43.42,43.32,43.41,190225.0,41.0051,41.0429,40.9483,41.0334,190225.0
2024-03-27 12:30:00,43.41,43.57,43.4,43.52,170345.0,41.0334,41.1847,41.024,41.1374,170345.0
2024-03-27 13:00:00,43.52,43.55,43.48,43.52,229535.0,41.1374,41.1657,41.0996,41.1374,229535.0
2024-03-27 13:30:00,43.52,43.52,43.44,43.49,132834.0,41.1374,41.1374,41.0618,41.109,132834.0
2024-03-27 14:00:00,43.49,43.59,43.46,43.55,204704.0,41.109,41.2036,41.0807,41.1657,204704.0
2024-03-27 14:30:00,43.56,43.61,43.51,43.52,202773.0,41.1752,41.2225,41.1279,41.1374,202773.0
2024-03-27 15:00:00,43.52,43.68,43.5,43.68,271788.0,41.1374,41.2886,41.1185,41.2886,271788.0
2024-03-27 15:30:00,43.68,44.02,43.65,44.02,1220139.0,41.2886,41.61,41.2603,41.61,1220139.0
2024-03-28 09:30:00,44.42,44.68,44.3,44.37,679435.0,41.9881,42.2339,41.8747,41.9409,679435.0
2024-03-28 10:00:00,44.38,44.51,44.33,44.44,326981.0,41.9503,42.0732,41.903,42.007,326981.0
2024-03-28 10:30:00,44.46,44.63,44.44,44.63,297583.0,42.0259,42.1866,42.007,42.1866,297583.0
2024-03-28 11:00:00,44.63,44.7,44.58,44.69,238279.0,42.1866,42.2528,42.1394,42.2433,238279.0
2024-03-28 11:30:00,44.68,44.77,44.64,44.71,243128.0,42.2339,42.319,42.1961,42.2622,243128.0
2024-03-28 12:00:00,44.72,44.74,44.58,44.64,217743.0,42.2717,42.2906,42.1394,42.1961,217743.0
2024-03-28 12:30:00,44.63,44.66,44.57,44.66,181218.0,42.1866,42.215,42.1299,42.215,181218.0
2024-03-28 13:00:00,44.66,44.7,44.6,44.66,209545.0,42.215,42.2528,42.1583,42.215,209545.0
2024-03-28 13:30:00,44.66,44.75,44.62,44.73,174339.0,42.215,42.3001,42.1772,42.2811,174339.0
2024-03-28 14:00:00,44.74,44.84,44.74,44.8,196160.0,42.2906,42.3851,42.2906,42.3473,196160.0
2024-03-28 14:30:00,44.8,44.9,44.76,44.88,218250.0,42.3473,42.4418,42.3095,42.4229,218250.0
2024-03-28 15:00:00,44.88,44.91,44.82,44.88,310062.0,42.4229,42.4513,42.3662,42.4229,310062.0
2024-03-28 15:30:00,44.88,44.9,44.67,44.69,1144957.0,42.4229,42.4418,42.2244,42.2433,1144957.0
2024-04-01 09:30:00,44.58,44.75,44.1,44.32,330105.0,42.1394,42.3001,41.6856,41.8936,330105.0
2024-04-01 10:00:00,44.31,44.31,44.02,44.04,297776.0,41.8841,41.8841,41.61,41.6289,297776.0
2024-04-01 10:30:00,44.04,44.21,44.0,44.18,164066.0,41.6289,41.7896,41.5911,41.7613,164066.0
2024-04-01 11:00:00,44.19,44.22,44.0,44.13,184419.0,41.7707,41.7991,41.5911,41.714,184419.0
2024-04-01 11:30:00,44.12,44.15,44.02,44.03,148650.0,41.7045,41.7329,41.61,41.6195,148650.0
2024-04-01 12:00:00,44.02,44.15,44.01,44.1,210737.0,41.61,41.7329,41.6006,41.6856,210737.0
2024-04-01 12:30:00,44.09,44.1,43.99,44.0,153565.0,41.6762,41.6856,41.5817,41.5911,153565.0
2024-04-01 13:00:00,43.99,44.01,43.94,44.0,182241.0,41.5817,41.6006,41.5344,41.5911,182241.0
2024-04-01 13:30:00,44.0,44.03,43.97,43.99,136618.0,41.5911,41.6195,41.5628,41.5817,136618.0
2024-04-01 14:00:00,43.98,44.1,43.95,44.05,209705.0,41.5722,41.6856,41.5439,41.6384,209705.0
2024-04-01 14:30:00,44.05,44.11,44.02,44.11,140803.0,41.6384,41.6951,41.61,41.6951,140803.0
2024-04-01 15:00:00,44.1,44.12,43.94,43.98,216010.0,41.6856,41.7045,41.5344,41.5722,216010.0
2024-04-01 15:30:00,43.98,44.03,43.88,43.94,840537.0,41.5722,41.6195,41.4777,41.5344,840537.0
2024-04-02 09:30:00,43.69,43.88,43.37,43.88,520125.0,41.2981,41.4777,40.9956,41.4777,520125.0
2024-04-02 10:00:00,43.9,43.95,43.74,43.76,236985.0,41.4966,41.5439,41.3453,41.3643,236985.0
2024-04-02 10:30:00,43.76,43.82,43.73,43.77,133934.0,41.3643,41.421,41.3359,41.3737,133934.0
2024-04-02 11:00:00,43.78,43.84,43.65,43.66,234576.0,41.3832,41.4399,41.2603,41.2697,234576.0
2024-04-02 11:30:00,43.65,43.66,43.45,43.51,165768.0,41.2603,41.2697,41.0712,41.1279,165768.0
2024-04-02 12:00:00,43.51,43.53,43.45,43.52,140211.0,41.1279,41.1468,41.0712,41.1374,140211.0
2024-04-02 12:30:00,43.52,43.52,43.43,43.45,84727.0,41.1374,41.1374,41.0523,41.0712,84727.0
2024-04-02 13:00:00,43.45,43.5,43.36,43.38,148320.0,41.0712,41.1185,40.9862,41.0051,148320.0
2024-04-02 13:30:00,43.38,43.38,43.28,43.33,171185.0,41.0051,41.0051,40.9105,40.9578,171185.0
2024-04-02 14:00:00,43.33,43.42,43.19,43.19,360052.0,40.9578,41.0429,40.8255,40.8255,360052.0
2024-04-02 14:30:00,43.2,43.24,43.15,43.2,259771.0,40.8349,40.8727,40.7876,40.8349,259771.0
2024-04-02 15:00:00,43.2,43.26,43.12,43.23,326372.0,40.8349,40.8916,40.7593,40.8633,326372.0
2024-04-02 15:30:00,43.23,43.34,43.15,43.25,1302643.0,40.8633,40.9672,40.7876,40.8822,1302643.0
2024-04-03 09:30:00,43.23,43.71,43.19,43.52,345417.0,40.8633,41.317,40.8255,41.1374,345417.0
2024-04-03 10:00:00,43.53,43.77,43.5,43.55,777582.0,41.1468,41.3737,41.1185,41.1657,777582.0
2024-04-03 10:30:00,43.55,43.59,43.45,43.46,181749.0,41.1657,41.2036,41.0712,41.0807,181749.0
2024-04-03 11:00:00,43.45,43.48,43.19,43.21,279020.0,41.0712,41.0996,40.8255,40.8444,279020.0
2024-04-03 11:30:00,43.2,43.29,43.12,43.2,256378.0,40.8349,40.92,40.7593,40.8349,256378.0
2024-04-03 12:00:00,43.2,43.41,43.2,43.41,118156.0,40.8349,41.0334,40.8349,41.0334,118156.0
2024-04-03 12:30:00,43.41,43.45,43.32,43.36,105529.0,41.0334,41.0712,40.9483,40.9862,105529.0
2024-04-03 13:00:00,43.37,43.4,43.28,43.38,196813.0,40.9956,41.024,40.9105,41.0051,196813.0
2024-04-03 13:30:00,43.39,43.44,43.36,43.4,221897.0,41.0145,41.0618,40.9862,41.024,221897.0
2024-04-03 14:00:00,43.4,43.41,43.25,43.26,153479.0,41.024,41.0334,40.8822,40.8916,153479.0
2024-04-03 14:30:00,43.26,43.27,43.17,43.26,140139.0,40.8916,40.9011,40.8066,40.8916,140139.0
2024-04-03 15:00:00,43.26,43.31,43.01,43.15,364206.0,40.8916,40.9389,40.6553,40.7876,364206.0
2024-04-03 15:30:00,43.14,43.25,43.07,43.12,940217.0,40.7782,40.8822,40.712,40.7593,940217.0
2024-04-04 09:30:00,43.57,43.83,43.43,43.69,465186.0,41.1847,41.4304,41.0523,41.2981,465186.0
2024-04-04 10:00:00,43.7,43.93,43.66,43.89,368399.0,41.3075,41.5249,41.2697,41.4871,368399.0
2024-04-04 10:30:00,43.89,44.03,43.8,43.83,488942.0,41.4871,41.6195,41.4021,41.4304,488942.0
2024-04-04 11:00:00,43.83,43.83,43.67,43.73,221948.0,41.4304,41.4304,41.2792,41.3359,221948.0
2024-04-04 11:30:00,43.73,43.79,43.65,43.76,148501.0,41.3359,41.3926,41.2603,41.3643,148501.0
2024-04-04 12:00:00,43.76,43.78,43.69,43.71,172853.0,41.3643,41.3832,41.2981,41.317,172853.0
2024-04-04 12:30:00,43.71,43.75,43.66,43.69,156061.0,41.317,41.3548,41.2697,41.2981,156061.0
2024-04-04 13:00:00,43.69,43.73,43.66,43.7,120650.0,41.2981,41.3359,41.2697,41.3075,120650.0
2024-04-04 13:30:00,43.69,43.69,43.58,43.59,243455.0,41.2981,41.2981,41.1941,41.2036,243455.0
2024-04-04 14:00:00,43.59,43.6,43.1,43.11,329479.0,41.2036,41.213,40.7404,40.7498,329479.0
2024-04-04 14:30:00,43.12,43.17,42.89,42.92,277988.0,40.7593,40.8066,40.5419,40.5702,277988.0
2024-04-04 15:00:00,42.93,43.04,42.77,42.87,361169.0,40.5797,40.6837,40.4285,40.523,361169.0
2024-04-04 15:30:00,42.87,43.0,42.72,42.93,907902.0,40.523,40.6459,40.3812,40.5797,907902.0
2024-04-05 09:30:00,42.75,43.17,42.66,42.8,364836.0,40.4095,40.8066,40.3245,40.4568,364836.0
2024-04-05 10:00:00,42.79,42.94,42.66,42.89,311956.0,40.4474,40.5891,40.3245,40.5419,311956.0
2024-04-05 10:30:00,42.88,43.19,42.84,43.15,232836.0,40.5324,40.8255,40.4946,40.7876,232836.0
2024-04-05 11:00:00,43.16,43.16,42.96,43.1,243030.0,40.7971,40.7971,40.6081,40.7404,243030.0
2024-04-05 11:30:00,43.09,43.24,43.06,43.23,210662.0,40.7309,40.8727,40.7026,40.8633,210662.0
2024-04-05 12:00:00,43.23,43.3,43.14,43.23,203239.0,40.8633,40.9294,40.7782,40.8633,203239.0
2024-04-05 12:30:00,43.23,43.27,43.16,43.26,108727.0,40.8633,40.9011,40.7971,40.8916,108727.0
2024-04-05 13:00:00,43.26,43.26,43.03,43.13,100894.0,40.8916,40.8916,40.6742,40.7687,100894.0
2024-04-05 13:30:00,43.13,43.14,42.96,42.98,276110.0,40.7687,40.7782,40.6081,40.627,276110.0
2024-04-05 14:00:00,42.99,43.19,42.95,43.03,168861.0,40.6364,40.8255,40.5986,40.6742,168861.0
2024-04-05 14:30:00,43.04,43.08,42.88,42.95,218596.0,40.6837,40.7215,40.5324,40.5986,218596.0
2024-04-05 15:00:00,42.95,43.0,42.92,42.99,147473.0,40.5986,40.6459,40.5702,40.6364,147473.0
2024-04-05 15:30:00,42.98,43.14,42.98,43.04,601904.0,40.627,40.7782,40.627,40.6837,601904.0
2024-04-08 09:30:00,43.29,43.64,43.06,43.34,456450.0,40.92,41.2508,40.7026,40.9672,456450.0
2024-04-08 10:00:00,43.34,43.64,43.3,43.62,343537.0,40.9672,41.2508,40.9294,41.2319,343537.0
2024-04-08 10:30:00,43.62,43.8,43.57,43.76,319015.0,41.2319,41.4021,41.1847,41.3643,319015.0
2024-04-08 11:00:00,43.77,43.91,43.7,43.75,240410.0,41.3737,41.506,41.3075,41.3548,240410.0
2024-04-08 11:30:00,43.75,43.75,43.6,43.66,191597.0,41.3548,41.3548,41.213,41.2697,191597.0
2024-04-08 12:00:00,43.66,43.78,43.6,43.78,211337.0,41.2697,41.3832,41.213,41.3832,211337.0
2024-04-08 12:30:00,43.77,43.88,43.76,43.82,316596.0,41.3737,41.4777,41.3643,41.421,316596.0
2024-04-08 13:00:00,43.83,43.92,43.81,43.89,182564.0,41.4304,41.5155,41.4115,41.4871,182564.0
2024-04-08 13:30:00,43.89,43.98,43.84,43.95,221545.0,41.4871,41.5722,41.4399,41.5439,221545.0
2024-04-08 14:00:00,43.94,44.01,43.91,43.99,180240.0,41.5344,41.6006,41.506,41.5817,180240.0
2024-04-08 14:30:00,43.99,43.99,43.88,43.93,219190.0,41.5817,41.5817,41.4777,41.5249,219190.0
2024-04-08 15:00:00,43.94,43.98,43.82,43.88,309601.0,41.5344,41.5722,41.421,41.4777,309601.0
2024-04-08 15:30:00,43.87,43.92,43.63,43.74,935696.0,41.4682,41.5155,41.2414,41.3453,935696.0
2024-04-09 09:30:00,43.82,44.02,43.49,43.56,338075.0,41.421,41.61,41.109,41.1752,338075.0
2024-04-09 10:00:00,43.56,43.89,43.54,43.79,224284.0,41.1752,41.4871,41.1563,41.3926,224284.0
2024-04-09 10:30:00,43.79,43.79,43.42,43.47,338696.0,41.3926,41.3926,41.0429,41.0901,338696.0
2024-04-09 11:00:00,43.47,43.62,43.41,43.55,189364.0,41.0901,41.2319,41.0334,41.1657,189364.0
2024-04-09 11:30:00,43.55,43.73,43.54,43.69,268335.0,41.1657,41.3359,41.1563,41.2981,268335.0
2024-04-09 12:00:00,43.69,43.79,43.67,43.77,177798.0,41.2981,41.3926,41.2792,41.3737,177798.0
2024-04-09 12:30:00,43.77,43.82,43.74,43.78,147320.0,41.3737,41.421,41.3453,41.3832,147320.0
2024-04-09 13:00:00,43.77,43.9,43.75,43.81,226716.0,41.3737,41.4966,41.3548,41.4115,226716.0
2024-04-09 13:30:00,43.82,43.9,43.76,43.8,250920.0,41.421,41.4966,41.3643,41.4021,250920.0
2024-04-09 14:00:00,43.79,43.9,43.77,43.84,203413.0,41.3926,41.4966,41.3737,41.4399,203413.0
2024-04-09 14:30:00,43.85,43.9,43.81,43.87,192460.0,41.4493,41.4966,41.4115,41.4682,192460.0
2024-04-09 15:00:00,43.87,44.02,43.74,44.01,363187.0,41.4682,41.61,41.3453,41.6006,363187.0
2024-04-09 15:30:00,44.01,44.02,43.85,43.94,1197219.0,41.6006,41.61,41.4493,41.5344,1197219.0
2024-04-10 09:30:00,43.01,43.04,42.27,42.51,642176.0,40.6553,40.6837,39.9558,40.1827,642176.0
2024-04-10 10:00:00,42.48,42.85,42.41,42.78,296190.0,40.1543,40.5041,40.0882,40.4379,296190.0
2024-04-10 10:30:00,42.77,42.92,42.68,42.71,232359.0,40.4285,40.5702,40.3434,40.3717,232359.0
2024-04-10 11:00:00,42.72,42.73,42.45,42.5,283509.0,40.3812,40.3906,40.126,40.1732,283509.0
2024-04-10 11:30:00,42.51,42.51,42.15,42.19,323475.0,40.1827,40.1827,39.8424,39.8802,323475.0
2024-04-10 12:00:00,42.2,42.36,42.12,42.31,175337.0,39.8897,40.0409,39.814,39.9936,175337.0
2024-04-10 12:30:00,42.3,42.32,42.19,42.29,229178.0,39.9842,40.0031,39.8802,39.9747,229178.0
2024-04-10 13:00:00,42.3,42.37,41.96,42.18,317383.0,39.9842,40.0504,39.6628,39.8708,317383.0
2024-04-10 13:30:00,42.19,42.34,41.98,42.23,399784.0,39.8802,40.022,39.6817,39.918,399784.0
2024-04-10 14:00:00,42.23,42.28,41.95,41.97,328843.0,39.918,39.9653,39.6533,39.6723,328843.0
2024-04-10 14:30:00,41.98,42.1,41.92,41.96,412784.0,39.6817,39.7951,39.625,39.6628,412784.0
2024-04-10 15:00:00,41.96,42.17,41.86,42.1,669527.0,39.6628,39.8613,39.5683,39.7951,669527.0
2024-04-10 15:30:00,42.1,42.2,41.97,42.02,1025231.0,39.7951,39.8897,39.6723,39.7195,1025231.0
2024-04-11 09:30:00,42.2,42.2,41.73,41.84,424404.0,39.8897,39.8897,39.4454,39.5494,424404.0
2024-04-11 10:00:00,41.85,41.85,41.21,41.23,505934.0,39.5588,39.5588,38.9539,38.9728,505934.0
2024-04-11 10:30:00,41.22,41.63,41.2,41.5,334505.0,38.9633,39.3509,38.9444,39.228,334505.0
2024-04-11 11:00:00,41.5,41.62,41.42,41.56,273997.0,39.228,39.3414,39.1524,39.2847,273997.0
2024-04-11 11:30:00,41.57,41.8,41.53,41.77,193681.0,39.2941,39.5116,39.2563,39.4832,193681.0
2024-04-11 12:00:00,41.78,41.83,41.57,41.59,414581.0,39.4927,39.5399,39.2941,39.3131,414581.0
2024-04-11 12:30:00,41.6,41.76,41.58,41.73,242783.0,39.3225,39.4737,39.3036,39.4454,242783.0
2024-04-11 13:00:00,41.73,42.02,41.65,41.94,254376.0,39.4454,39.7195,39.3698,39.6439,254376.0
2024-04-11 13:30:00,41.94,41.96,41.82,41.95,148926.0,39.6439,39.6628,39.5305,39.6533,148926.0
2024-04-11 14:00:00,41.95,42.06,41.89,41.98,154398.0,39.6533,39.7573,39.5966,39.6817,154398.0
2024-04-11 14:30:00,41.98,42.04,41.92,41.98,157662.0,39.6817,39.7384,39.625,39.6817,157662.0
2024-04-11 15:00:00,41.98,42.06,41.91,41.97,228222.0,39.6817,39.7573,39.6155,39.6723,228222.0
2024-04-11 15:30:00,41.97,42.04,41.89,41.92,1200718.0,39.6723,39.7384,39.5966,39.625,1200718.0
2024-04-12 09:30:00,41.21,41.73,41.18,41.54,520728.0,38.9539,39.4454,38.9255,39.2658,520728.0
2024-04-12 10:00:00,41.53,41.56,41.39,41.5,258251.0,39.2563,39.2847,39.124,39.228,258251.0
2024-04-12 10:30:00,41.49,41.6,41.33,41.54,586708.0,39.2185,39.3225,39.0673,39.2658,586708.0
2024-04-12 11:00:00,41.53,41.62,41.34,41.38,226706.0,39.2563,39.3414,39.0767,39.1146,226706.0
2024-04-12 11:30:00,41.38,41.56,41.37,41.5,181753.0,39.1146,39.2847,39.1051,39.228,181753.0
2024-04-12 12:00:00,41.5,41.58,41.41,41.53,145782.0,39.228,39.3036,39.1429,39.2563,145782.0
2024-04-12 12:30:00,41.53,41.54,41.42,41.46,183711.0,39.2563,39.2658,39.1524,39.1902,183711.0
2024-04-12 13:00:00,41.45,41.55,41.34,41.38,230121.0,39.1807,39.2752,39.0767,39.1146,230121.0
2024-04-12 13:30:00,41.37,41.52,41.3,41.5,233173.0,39.1051,39.2469,39.0389,39.228,233173.0
2024-04-12 14:00:00,41.49,41.58,41.42,41.46,221168.0,39.2185,39.3036,39.1524,39.1902,221168.0
2024-04-12 14:30:00,41.46,41.49,41.34,41.43,213582.0,39.1902,39.2185,39.0767,39.1618,213582.0
2024-04-12 15:00:00,41.43,41.49,41.31,41.41,311853.0,39.1618,39.2185,39.0484,39.1429,311853.0
2024-04-12 15:30:00,41.42,41.62,41.34,41.6,1306779.0,39.1524,39.3414,39.0767,39.3225,1306779.0
2024-04-15 09:30:00,42.06,42.84,42.06,42.18,904311.0,39.7573,40.4946,39.7573,39.8708,904311.0
2024-04-15 10:00:00,42.18,42.24,41.76,41.79,563959.0,39.8708,39.9275,39.4737,39.5021,563959.0
2024-04-15 10:30:00,41.78,41.89,41.61,41.61,312729.0,39.4927,39.5966,39.332,39.332,312729.0
2024-04-15 11:00:00,41.61,41.66,41.46,41.59,225737.0,39.332,39.3792,39.1902,39.3131,225737.0
2024-04-15 11:30:00,41.59,41.86,41.59,41.82,271049.0,39.3131,39.5683,39.3131,39.5305,271049.0
2024-04-15 12:00:00,41.82,41.91,41.66,41.71,371267.0,39.5305,39.6155,39.3792,39.4265,371267.0
2024-04-15 12:30:00,41.7,41.76,41.64,41.71,253493.0,39.417,39.4737,39.3603,39.4265,253493.0
2024-04-15 13:00:00,41.7,41.75,41.35,41.36,396246.0,39.417,39.4643,39.0862,39.0956,396246.0
2024-04-15 13:30:00,41.36,41.5,41.25,41.48,353570.0,39.0956,39.228,38.9917,39.2091,353570.0
2024-04-15 14:00:00,41.48,41.48,41.29,41.33,236615.0,39.2091,39.2091,39.0295,39.0673,236615.0
2024-04-15 14:30:00,41.29,41.41,41.15,41.25,599350.0,39.0295,39.1429,38.8971,38.9917,599350.0
2024-04-15 15:00:00,41.25,41.27,41.09,41.21,808673.0,38.9917,39.0106,38.8404,38.9539,808673.0
2024-04-15 15:30:00,41.22,41.48,41.15,41.44,1407242.0,38.9633,39.2091,38.8971,39.1713,1407242.0
2024-04-16 09:30:00,41.25,41.27,40.48,40.53,632168.0,38.9917,39.0106,38.2638,38.3111,632168.0
2024-04-16 10:00:00,40.52,40.72,40.39,40.58,551155.0,38.3016,38.4907,38.1788,38.3583,551155.0
2024-04-16 10:30:00,40.58,40.85,40.49,40.74,557747.0,38.3583,38.6136,38.2733,38.5096,557747.0
2024-04-16 11:00:00,40.73,40.83,40.58,40.8,317063.0,38.5001,38.5947,38.3583,38.5663,317063.0
2024-04-16 11:30:00,40.8,40.94,40.7,40.84,296167.0,38.5663,38.6986,38.4718,38.6041,296167.0
2024-04-16 12:00:00,40.84,40.98,40.75,40.94,285651.0,38.6041,38.7365,38.519,38.6986,285651.0
2024-04-16 12:30:00,40.93,40.97,40.85,40.87,413236.0,38.6892,38.727,38.6136,38.6325,413236.0
2024-04-16 13:00:00,40.87,41.1,40.77,40.98,336009.0,38.6325,38.8499,38.5379,38.7365,336009.0
2024-04-16 13:30:00,40.99,41.02,40.69,40.88,424369.0,38.7459,38.7743,38.4623,38.6419,424369.0
2024-04-16 14:00:00,40.88,41.14,40.69,40.83,385330.0,38.6419,38.8877,38.4623,38.5947,385330.0
2024-04-16 14:30:00,40.84,41.13,40.79,41.13,286118.0,38.6041,38.8782,38.5569,38.8782,286118.0
2024-04-16 15:00:00,41.12,41.16,40.99,41.11,510172.0,38.8688,38.9066,38.7459,38.8593,510172.0
2024-04-16 15:30:00,41.1,41.12,40.87,41.0,1292899.0,38.8499,38.8688,38.6325,38.7554,1292899.0
2024-04-17 09:30:00,39.5,39.97,39.06,39.63,2235356.0,37.3375,37.7817,36.9216,37.4604,2235356.0
2024-04-17 10:00:00,39.63,39.7,39.23,39.32,1203855.0,37.4604,37.5265,37.0823,37.1673,1203855.0
2024-04-17 10:30:00,39.32,39.44,39.0,39.1,949041.0,37.1673,37.2808,36.8649,36.9594,949041.0
2024-04-17 11:00:00,39.1,39.2,38.9,38.93,634185.0,36.9594,37.0539,36.7703,36.7987,634185.0
2024-04-17 11:30:00,38.93,39.12,38.79,39.11,1210965.0,36.7987,36.9783,36.6663,36.9688,1210965.0
2024-04-17 12:00:00,39.11,39.21,38.95,39.11,568606.0,36.9688,37.0634,36.8176,36.9688,568606.0
2024-04-17 12:30:00,39.1,39.28,39.05,39.18,323473.0,36.9594,37.1295,36.9121,37.035,323473.0
2024-04-17 13:00:00,39.18,39.45,39.14,39.43,307632.0,37.035,37.2902,36.9972,37.2713,307632.0
2024-04-17 13:30:00,39.43,39.58,39.37,39.49,304483.0,37.2713,37.4131,37.2146,37.328,304483.0
2024-04-17 14:00:00,39.49,39.6,39.39,39.49,401445.0,37.328,37.432,37.2335,37.328,401445.0
2024-04-17 14:30:00,39.49,39.84,39.49,39.61,425142.0,37.328,37.6589,37.328,37.4415,425142.0
2024-04-17 15:00:00,39.6,39.64,39.45,39.6,385727.0,37.432,37.4698,37.2902,37.432,385727.0
2024-04-17 15:30:00,39.61,39.74,39.5,39.51,1502074.0,37.4415,37.5643,37.3375,37.3469,1502074.0
2024-04-18 09:30:00,39.41,39.64,39.19,39.57,621259.0,37.2524,37.4698,37.0444,37.4036,621259.0
2024-04-18 10:00:00,39.58,39.58,39.23,39.5,767530.0,37.4131,37.4131,37.0823,37.3375,767530.0
2024-04-18 10:30:00,39.49,39.82,39.47,39.77,483378.0,37.328,37.64,37.3091,37.5927,483378.0
2024-04-18 11:00:00,39.77,40.15,39.71,40.08,405244.0,37.5927,37.9519,37.536,37.8857,405244.0
2024-04-18 11:30:00,40.08,40.13,39.9,39.91,390577.0,37.8857,37.933,37.7156,37.725,390577.0
2024-04-18 12:00:00,39.92,40.01,39.73,39.76,300977.0,37.7345,37.8196,37.5549,37.5832,300977.0
2024-04-18 12:30:00,39.75,39.82,39.63,39.66,370174.0,37.5738,37.64,37.4604,37.4887,370174.0
2024-04-18 13:00:00,39.65,39.76,39.57,39.71,214407.0,37.4793,37.5832,37.4036,37.536,214407.0
2024-04-18 13:30:00,39.71,39.71,39.51,39.61,188754.0,37.536,37.536,37.3469,37.4415,188754.0
2024-04-18 14:00:00,39.6,39.62,39.45,39.46,304549.0,37.432,37.4509,37.2902,37.2997,304549.0
2024-04-18 14:30:00,39.46,39.53,39.33,39.47,540459.0,37.2997,37.3658,37.1768,37.3091,540459.0
2024-04-18 15:00:00,39.47,39.61,39.45,39.57,455872.0,37.3091,37.4415,37.2902,37.4036,455872.0
2024-04-18 15:30:00,39.57,39.65,39.39,39.44,1519670.0,37.4036,37.4793,37.2335,37.2808,1519670.0
2024-04-19 09:30:00,39.46,39.96,39.41,39.79,940345.0,37.2997,37.7723,37.2524,37.6116,940345.0
2024-04-19 10:00:00,39.79,40.03,39.69,39.89,1261508.0,37.6116,37.8385,37.5171,37.7061,1261508.0
2024-04-19 10:30:00,39.89,40.05,39.77,39.89,793774.0,37.7061,37.8574,37.5927,37.7061,793774.0
2024-04-19 11:00:00,39.89,40.07,39.81,40.02,695044.0,37.7061,37.8763,37.6305,37.829,695044.0
2024-04-19 11:30:00,40.02,40.11,39.91,40.01,443806.0,37.829,37.9141,37.725,37.8196,443806.0
2024-04-19 12:00:00,40.0,40.09,39.83,39.96,331176.0,37.8101,37.8952,37.6494,37.7723,331176.0
2024-04-19 12:30:00,39.95,40.04,39.86,39.99,270519.0,37.7628,37.8479,37.6778,37.8007,270519.0
2024-04-19 13:00:00,40.0,40.14,39.98,40.05,395524.0,37.8101,37.9424,37.7912,37.8574,395524.0
2024-04-19 13:30:00,40.05,40.22,39.97,40.14,323682.0,37.8574,38.0181,37.7817,37.9424,323682.0
2024-04-19 14:00:00,40.14,40.16,39.99,40.0,298074.0,37.9424,37.9613,37.8007,37.8101,298074.0
2024-04-19 14:30:00,40.0,40.13,39.96,40.13,452005.0,37.8101,37.933,37.7723,37.933,452005.0
2024-04-19 15:00:00,40.12,40.22,40.05,40.15,470398.0,37.9235,38.0181,37.8574,37.9519,470398.0
2024-04-19 15:30:00,40.14,40.46,40.06,40.44,1662167.0,37.9424,38.2449,37.8668,38.226,1662167.0
2024-04-22 09:30:00,40.68,40.72,40.24,40.5,484613.0,38.4529,38.4907,38.037,38.2827,484613.0
2024-04-22 10:00:00,40.51,40.67,40.48,40.58,527745.0,38.2922,38.4434,38.2638,38.3583,527745.0
2024-04-22 10:30:00,40.59,40.73,40.51,40.59,239917.0,38.3678,38.5001,38.2922,38.3678,239917.0
2024-04-22 11:00:00,40.6,40.83,40.57,40.75,229241.0,38.3773,38.5947,38.3489,38.519,229241.0
2024-04-22 11:30:00,40.75,40.85,40.69,40.83,209629.0,38.519,38.6136,38.4623,38.5947,209629.0
2024-04-22 12:00:00,40.84,40.99,40.82,40.95,319422.0,38.6041,38.7459,38.5852,38.7081,319422.0
2024-04-22 12:30:00,40.96,41.14,40.89,41.13,245944.0,38.7175,38.8877,38.6514,38.8782,245944.0
2024-04-22 13:00:00,41.13,41.21,41.09,41.16,264582.0,38.8782,38.9539,38.8404,38.9066,264582.0
2024-04-22 13:30:00,41.17,41.27,41.07,41.18,626423.0,38.916,39.0106,38.8215,38.9255,626423.0
2024-04-22 14:00:00,41.19,41.37,41.17,41.3,496789.0,38.935,39.1051,38.916,39.0389,496789.0
2024-04-22 14:30:00,41.31,41.32,41.11,41.16,261053.0,39.0484,39.0578,38.8593,38.9066,261053.0
2024-04-22 15:00:00,41.16,41.18,40.99,41.03,397601.0,38.9066,38.9255,38.7459,38.7837,397601.0
2024-04-22 15:30:00,41.03,41.07,40.84,41.05,1398290.0,38.7837,38.8215,38.6041,38.8026,1398290.0
2024-04-23 09:30:00,41.13,41.26,40.85,41.24,448659.0,38.8782,39.0011,38.6136,38.9822,448659.0
2024-04-23 10:00:00,41.25,41.25,40.96,41.16,599984.0,38.9917,38.9917,38.7175,38.9066,599984.0
2024-04-23 10:30:00,41.16,41.2,40.97,41.14,341543.0,38.9066,38.9444,38.727,38.8877,341543.0
2024-04-23 11:00:00,41.14,41.21,41.04,41.2,439154.0,38.8877,38.9539,38.7932,38.9444,439154.0
2024-04-23 11:30:00,41.19,41.26,41.1,41.14,220600.0,38.935,39.0011,38.8499,38.8877,220600.0
2024-04-23 12:00:00,41.15,41.19,41.06,41.15,191225.0,38.8971,38.935,38.8121,38.8971,191225.0
2024-04-23 12:30:00,41.15,41.17,41.09,41.13,236095.0,38.8971,38.916,38.8404,38.8782,236095.0
2024-04-23 13:00:00,41.13,41.23,41.1,41.22,319356.0,38.8782,38.9728,38.8499,38.9633,319356.0
2024-04-23 13:30:00,41.21,41.23,41.1,41.2,428866.0,38.9539,38.9728,38.8499,38.9444,428866.0
2024-04-23 14:00:00,41.2,41.21,41.06,41.08,224910.0,38.9444,38.9539,38.8121,38.831,224910.0
2024-04-23 14:30:00,41.08,41.12,40.99,41.03,227741.0,38.831,38.8688,38.7459,38.7837,227741.0
2024-04-23 15:00:00,41.02,41.07,40.96,40.98,213428.0,38.7743,38.8215,38.7175,38.7365,213428.0
2024-04-23 15:30:00,40.97,41.0,40.81,40.97,1056887.0,38.727,38.7554,38.5758,38.727,1056887.0
2024-04-24 09:30:00,40.53,41.24,40.43,41.16,569194.0,38.3111,38.9822,38.2166,38.9066,569194.0
2024-04-24 10:00:00,41.16,41.54,41.12,41.54,434567.0,38.9066,39.2658,38.8688,39.2658,434567.0
2024-04-24 10:30:00,41.55,41.55,41.35,41.44,337344.0,39.2752,39.2752,39.0862,39.1713,337344.0
2024-04-24 11:00:00,41.44,41.46,41.28,41.41,254616.0,39.1713,39.1902,39.02,39.1429,254616.0
2024-04-24 11:30:00,41.41,41.41,41.27,41.3,254463.0,39.1429,39.1429,39.0106,39.0389,254463.0
2024-04-24 12:00:00,41.3,41.44,41.28,41.4,202884.0,39.0389,39.1713,39.02,39.1335,202884.0
2024-04-24 12:30:00,41.41,41.46,41.35,41.43,202974.0,39.1429,39.1902,39.0862,39.1618,202974.0
2024-04-24 13:00:00,41.42,41.49,41.37,41.44,308617.0,39.1524,39.2185,39.1051,39.1713,308617.0
2024-04-24 13:30:00,41.44,41.51,41.36,41.5,202860.0,39.1713,39.2374,39.0956,39.228,202860.0
2024-04-24 14:00:00,41.5,41.5,41.34,41.4,200724.0,39.228,39.228,39.0767,39.1335,200724.0
2024-04-24 14:30:00,41.41,41.54,41.37,41.51,197970.0,39.1429,39.2658,39.1051,39.2374,197970.0
2024-04-24 15:00:00,41.5,41.62,41.45,41.58,286521.0,39.228,39.3414,39.1807,39.3036,286521.0
2024-04-24 15:30:00,41.59,41.73,41.52,41.61,1047444.0,39.3131,39.4454,39.2469,39.332,1047444.0
2024-04-25 09:30:00,41.34,41.74,40.66,40.7,668006.0,39.0767,39.4548,38.434,38.4718,668006.0
2024-04-25 10:00:00,40.7,40.7,40.38,40.63,463729.0,38.4718,38.4718,38.1693,38.4056,463729.0
2024-04-25 10:30:00,40.62,40.77,40.58,40.73,209321.0,38.3962,38.5379,38.3583,38.5001,209321.0
2024-04-25 11:00:00,40.73,40.92,40.71,40.91,317668.0,38.5001,38.6797,38.4812,38.6703,317668.0
2024-04-25 11:30:00,40.92,40.97,40.84,40.96,158869.0,38.6797,38.727,38.6041,38.7175,158869.0
2024-04-25 12:00:00,40.96,40.99,40.83,40.93,144397.0,38.7175,38.7459,38.5947,38.6892,144397.0
2024-04-25 12:30:00,40.93,40.98,40.85,40.91,157955.0,38.6892,38.7365,38.6136,38.6703,157955.0
2024-04-25 13:00:00,40.93,40.96,40.82,40.84,174836.0,38.6892,38.7175,38.5852,38.6041,174836.0
2024-04-25 13:30:00,40.84,41.07,40.82,41.02,176566.0,38.6041,38.8215,38.5852,38.7743,176566.0
2024-04-25 14:00:00,41.02,41.03,40.82,40.83,147939.0,38.7743,38.7837,38.5852,38.5947,147939.0
2024-04-25 14:30:00,40.83,41.02,40.79,41.0,215908.0,38.5947,38.7743,38.5569,38.7554,215908.0
2024-04-25 15:00:00,41.0,41.13,40.97,41.11,198387.0,38.7554,38.8782,38.727,38.8593,198387.0
2024-04-25 15:30:00,41.11,41.16,40.94,40.99,839061.0,38.8593,38.9066,38.6986,38.7459,839061.0
2024-04-26 09:30:00,41.0,41.44,40.86,41.38,300057.0,38.7554,39.1713,38.623,39.1146,300057.0
2024-04-26 10:00:00,41.4,41.55,41.35,41.45,320863.0,39.1335,39.2752,39.0862,39.1807,320863.0
2024-04-26 10:30:00,41.44,41.48,41.16,41.21,214227.0,39.1713,39.2091,38.9066,38.9539,214227.0
2024-04-26 11:00:00,41.21,41.24,41.1,41.19,139222.0,38.9539,38.9822,38.8499,38.935,139222.0
2024-04-26 11:30:00,41.18,41.28,41.1,41.27,164818.0,38.9255,39.02,38.8499,39.0106,164818.0
2024-04-26 12:00:00,41.27,41.34,41.23,41.3,117003.0,39.0106,39.0767,38.9728,39.0389,117003.0
2024-04-26 12:30:00,41.3,41.35,41.24,41.26,114810.0,39.0389,39.0862,38.9822,39.0011,114810.0
2024-04-26 13:00:00,41.25,41.3,41.23,41.29,112497.0,38.9917,39.0389,38.9728,39.0295,112497.0
2024-04-26 13:30:00,41.29,41.35,41.25,41.32,147603.0,39.0295,39.0862,38.9917,39.0578,147603.0
2024-04-26 14:00:00,41.32,41.4,41.3,41.36,182846.0,39.0578,39.1335,39.0389,39.0956,182846.0
2024-04-26 14:30:00,41.36,41.41,41.3,41.37,234786.0,39.0956,39.1429,39.0389,39.1051,234786.0
2024-04-26 15:00:00,41.36,41.39,41.26,41.28,214817.0,39.0956,39.124,39.0011,39.02,214817.0
2024-04-26 15:30:00,41.28,41.28,41.11,41.11,662490.0,39.02,39.02,38.8593,38.8593,662490.0
2024-04-29 09:30:00,41.33,41.42,41.14,41.35,265224.0,39.0673,39.1524,38.8877,39.0862,265224.0
2024-04-29 10:00:00,41.35,41.4,41.27,41.27,254774.0,39.0862,39.1335,39.0106,39.0106,254774.0
2024-04-29 10:30:00,41.27,41.36,41.25,41.27,162431.0,39.0106,39.0956,38.9917,39.0106,162431.0
2024-04-29 11:00:00,41.26,41.4,41.26,41.37,128123.0,39.0011,39.1335,39.0011,39.1051,128123.0
2024-04-29 11:30:00,41.36,41.36,41.26,41.34,113870.0,39.0956,39.0956,39.0011,39.0767,113870.0
2024-04-29 12:00:00,41.33,41.47,41.32,41.45,141759.0,39.0673,39.1996,39.0578,39.1807,141759.0
2024-04-29 12:30:00,41.45,41.51,41.34,41.38,123181.0,39.1807,39.2374,39.0767,39.1146,123181.0
2024-04-29 13:00:00,41.37,41.41,41.3,41.34,83970.0,39.1051,39.1429,39.0389,39.0767,83970.0
2024-04-29 13:30:00,41.34,41.42,41.32,41.39,110772.0,39.0767,39.1524,39.0578,39.124,110772.0
2024-04-29 14:00:00,41.39,41.48,41.36,41.47,173141.0,39.124,39.2091,39.0956,39.1996,173141.0
2024-04-29 14:30:00,41.46,41.46,41.32,41.37,98182.0,39.1902,39.1902,39.0578,39.1051,98182.0
2024-04-29 15:00:00,41.36,41.36,41.08,41.18,189964.0,39.0956,39.0956,38.831,38.9255,189964.0
2024-04-29 15:30:00,41.18,41.31,41.08,41.3,710566.0,38.9255,39.0484,38.831,39.0389,710566.0
2024-04-30 09:30:00,41.05,41.23,40.66,41.11,224711.0,38.8026,38.9728,38.434,38.8593,224711.0
2024-04-30 10:00:00,41.11,41.26,41.08,41.13,314461.0,38.8593,39.0011,38.831,38.8782,314461.0
2024-04-30 10:30:00,41.13,41.26,41.06,41.21,293168.0,38.8782,39.0011,38.8121,38.9539,293168.0
2024-04-30 11:00:00,41.21,41.22,40.97,41.02,215488.0,38.9539,38.9633,38.727,38.7743,215488.0
2024-04-30 11:30:00,41.01,41.01,40.9,40.93,266506.0,38.7648,38.7648,38.6608,38.6892,266506.0
2024-04-30 12:00:00,40.93,40.95,40.84,40.85,264914.0,38.6892,38.7081,38.6041,38.6136,264914.0
2024-04-30 12:30:00,40.85,40.85,40.69,40.7,265477.0,38.6136,38.6136,38.4623,38.4718,265477.0
2024-04-30 13:00:00,40.69,40.77,40.68,40.76,203370.0,38.4623,38.5379,38.4529,38.5285,203370.0
2024-04-30 13:30:00,40.75,40.84,40.73,40.83,193595.0,38.519,38.6041,38.5001,38.5947,193595.0
2024-04-30 14:00:00,40.83,40.89,40.68,40.73,200134.0,38.5947,38.6514,38.4529,38.5001,200134.0
2024-04-30 14:30:00,40.73,40.75,40.6,40.67,147645.0,38.5001,38.519,38.3773,38.4434,147645.0
2024-04-30 15:00:00,40.67,40.71,40.6,40.62,205658.0,38.4434,38.4812,38.3773,38.3962,205658.0
2024-04-30 15:30:00,40.63,40.73,40.58,40.63,1315839.0,38.4056,38.5001,38.3583,38.4056,1315839.0
2024-05-01 09:30:00,40.59,40.91,40.52,40.77,404195.0,38.3678,38.6703,38.3016,38.5379,404195.0
2024-05-01 10:00:00,40.78,40.89,40.7,40.76,247848.0,38.5474,38.6514,38.4718,38.5285,247848.0
2024-05-01 10:30:00,40.76,40.91,40.65,40.9,323591.0,38.5285,38.6703,38.4245,38.6608,323591.0
2024-05-01 11:00:00,40.9,41.01,40.87,41.01,145794.0,38.6608,38.7648,38.6325,38.7648,145794.0
2024-05-01 11:30:00,41.01,41.03,40.9,41.02,176374.0,38.7648,38.7837,38.6608,38.7743,176374.0
2024-05-01 12:00:00,41.02,41.03,40.88,40.89,147005.0,38.7743,38.7837,38.6419,38.6514,147005.0
2024-05-01 12:30:00,40.89,40.94,40.81,40.81,138485.0,38.6514,38.6986,38.5758,38.5758,138485.0
2024-05-01 13:00:00,40.81,40.88,40.73,40.86,283151.0,38.5758,38.6419,38.5001,38.623,283151.0
2024-05-01 13:30:00,40.85,40.97,40.82,40.86,174088.0,38.6136,38.727,38.5852,38.623,174088.0
2024-05-01 14:00:00,40.87,40.99,40.77,40.98,178061.0,38.6325,38.7459,38.5379,38.7365,178061.0
2024-05-01 14:30:00,40.98,41.72,40.75,41.67,477857.0,38.7365,39.4359,38.519,39.3887,477857.0
2024-05-01 15:00:00,41.68,41.81,41.48,41.54,344611.0,39.3981,39.521,39.2091,39.2658,344611.0
2024-05-01 15:30:00,41.54,41.54,41.02,41.02,881470.0,39.2658,39.2658,38.7743,38.7743,881470.0
2024-05-02 09:30:00,41.61,41.68,40.99,41.27,449381.0,39.332,39.3981,38.7459,39.0106,449381.0
2024-05-02 10:00:00,41.28,41.29,40.91,41.07,481197.0,39.02,39.0295,38.6703,38.8215,481197.0
2024-05-02 10:30:00,41.06,41.09,40.8,40.87,251366.0,38.8121,38.8404,38.5663,38.6325,251366.0
2024-05-02 11:00:00,40.87,41.0,40.81,40.83,224701.0,38.6325,38.7554,38.5758,38.5947,224701.0
2024-05-02 11:30:00,40.83,40.84,40.67,40.74,445750.0,38.5947,38.6041,38.4434,38.5096,445750.0
2024-05-02 12:00:00,40.75,40.78,40.62,40.74,304268.0,38.519,38.5474,38.3962,38.5096,304268.0
2024-05-02 12:30:00,40.75,40.8,40.63,40.66,416506.0,38.519,38.5663,38.4056,38.434,416506.0
2024-05-02 13:00:00,40.66,40.77,40.6,40.77,355515.0,38.434,38.5379,38.3773,38.5379,355515.0
2024-05-02 13:30:00,40.77,40.8,40.68,40.79,200477.0,38.5379,38.5663,38.4529,38.5569,200477.0
2024-05-02 14:00:00,40.79,40.88,40.75,40.87,162199.0,38.5569,38.6419,38.519,38.6325,162199.0
2024-05-02 14:30:00,40.87,40.99,40.84,40.96,199972.0,38.6325,38.7459,38.6041,38.7175,199972.0
2024-05-02 15:00:00,40.96,41.07,40.9,40.94,185561.0,38.7175,38.8215,38.6608,38.6986,185561.0
2024-05-02 15:30:00,40.93,40.97,40.82,40.97,529052.0,38.6892,38.727,38.5852,38.727,529052.0
2024-05-03 09:30:00,41.55,41.75,41.32,41.7,485873.0,39.2752,39.4643,39.0578,39.417,485873.0
2024-05-03 10:00:00,41.71,41.83,41.44,41.57,403854.0,39.4265,39.5399,39.1713,39.2941,403854.0
2024-05-03 10:30:00,41.57,41.62,41.28,41.29,354489.0,39.2941,39.3414,39.02,39.0295,354489.0
2024-05-03 11:00:00,41.3,41.46,41.29,41.43,247181.0,39.0389,39.1902,39.0295,39.1618,247181.0
2024-05-03 11:30:00,41.44,41.49,41.24,41.37,244963.0,39.1713,39.2185,38.9822,39.1051,244963.0
2024-05-03 12:00:00,41.37,41.45,41.34,41.42,164488.0,39.1051,39.1807,39.0767,39.1524,164488.0
2024-05-03 12:30:00,41.43,41.47,41.38,41.41,160349.0,39.1618,39.1996,39.1146,39.1429,160349.0
2024-05-03 13:00:00,41.42,41.44,41.31,41.31,187772.0,39.1524,39.1713,39.0484,39.0484,187772.0
2024-05-03 13:30:00,41.3,41.42,41.26,41.4,120100.0,39.0389,39.1524,39.0011,39.1335,120100.0
2024-05-03 14:00:00,41.4,41.5,41.39,41.48,130995.0,39.1335,39.228,39.124,39.2091,130995.0
2024-05-03 14:30:00,41.47,41.47,41.36,41.4,168722.0,39.1996,39.1996,39.0956,39.1335,168722.0
2024-05-03 15:00:00,41.39,41.44,41.33,41.43,198874.0,39.124,39.1713,39.0673,39.1618,198874.0
2024-05-03 15:30:00,41.43,41.48,41.35,41.41,661368.0,39.1618,39.2091,39.0862,39.1429,661368.0
2024-05-06 09:30:00,41.76,41.8,41.42,41.64,231230.0,39.4737,39.5116,39.1524,39.3603,231230.0
2024-05-06 10:00:00,41.68,41.81,41.64,41.75,196437.0,39.3981,39.521,39.3603,39.4643,196437.0
2024-05-06 10:30:00,41.76,41.85,41.72,41.79,403386.0,39.4737,39.5588,39.4359,39.5021,403386.0
2024-05-06 11:00:00,41.8,41.87,41.73,41.77,165080.0,39.5116,39.5777,39.4454,39.4832,165080.0
2024-05-06 11:30:00,41.77,41.84,41.76,41.83,654690.0,39.4832,39.5494,39.4737,39.5399,654690.0
2024-05-06 12:00:00,41.83,41.83,41.67,41.73,183794.0,39.5399,39.5399,39.3887,39.4454,183794.0
2024-05-06 12:30:00,41.74,41.78,41.72,41.76,133978.0,39.4548,39.4927,39.4359,39.4737,133978.0
2024-05-06 13:00:00,41.76,41.84,41.74,41.8,127802.0,39.4737,39.5494,39.4548,39.5116,127802.0
2024-05-06 13:30:00,41.8,41.83,41.73,41.76,498035.0,39.5116,39.5399,39.4454,39.4737,498035.0
2024-05-06 14:00:00,41.76,41.84,41.74,41.81,217961.0,39.4737,39.5494,39.4548,39.521,217961.0
2024-05-06 14:30:00,41.82,41.94,41.81,41.85,349279.0,39.5305,39.6439,39.521,39.5588,349279.0
2024-05-06 15:00:00,41.84,41.87,41.67,41.7,241127.0,39.5494,39.5777,39.3887,39.417,241127.0
2024-05-06 15:30:00,41.69,41.83,41.69,41.82,1315839.0,39.4076,39.5399,39.4076,39.5305,1315839.0
2024-05-07 09:30:00,42.0,42.08,41.67,41.73,641612.0,39.7006,39.7762,39.3887,39.4454,641612.0
2024-05-07 10:00:00,41.73,41.78,41.65,41.76,398306.0,39.4454,39.4927,39.3698,39.4737,398306.0
2024-05-07 10:30:00,41.76,41.82,41.7,41.8,336900.0,39.4737,39.5305,39.417,39.5116,336900.0
2024-05-07 11:00:00,41.81,41.94,41.8,41.84,382014.0,39.521,39.6439,39.5116,39.5494,382014.0
2024-05-07 11:30:00,41.84,41.84,41.68,41.72,202860.0,39.5494,39.5494,39.3981,39.4359,202860.0
2024-05-07 12:00:00,41.71,41.74,41.62,41.65,275256.0,39.4265,39.4548,39.3414,39.3698,275256.0
2024-05-07 12:30:00,41.65,41.68,41.53,41.58,277984.0,39.3698,39.3981,39.2563,39.3036,277984.0
2024-05-07 13:00:00,41.58,41.72,41.55,41.69,266187.0,39.3036,39.4359,39.2752,39.4076,266187.0
2024-05-07 13:30:00,41.69,41.72,41.54,41.55,207396.0,39.4076,39.4359,39.2658,39.2752,207396.0
2024-05-07 14:00:00,41.55,41.66,41.54,41.62,458028.0,39.2752,39.3792,39.2658,39.3414,458028.0
2024-05-07 14:30:00,41.62,41.66,41.48,41.48,236288.0,39.3414,39.3792,39.2091,39.2091,236288.0
2024-05-07 15:00:00,41.48,41.52,41.4,41.51,282889.0,39.2091,39.2469,39.1335,39.2374,282889.0
2024-05-07 15:30:00,41.52,41.65,41.52,41.57,895512.0,39.2469,39.3698,39.2469,39.2941,895512.0
2024-05-08 09:30:00,41.23,41.34,41.11,41.23,498774.0,38.9728,39.0767,38.8593,38.9728,498774.0
2024-05-08 10:00:00,41.23,41.28,41.06,41.23,327727.0,38.9728,39.02,38.8121,38.9728,327727.0
2024-05-08 10:30:00,41.23,41.29,41.17,41.28,367955.0,38.9728,39.0295,38.916,39.02,367955.0
2024-05-08 11:00:00,41.29,41.33,41.2,41.32,440707.0,39.0295,39.0673,38.9444,39.0578,440707.0
2024-05-08 11:30:00,41.32,41.32,41.22,41.26,648588.0,39.0578,39.0578,38.9633,39.0011,648588.0
2024-05-08 12:00:00,41.25,41.37,41.25,41.36,222698.0,38.9917,39.1051,38.9917,39.0956,222698.0
2024-05-08 12:30:00,41.37,41.37,41.26,41.33,217094.0,39.1051,39.1051,39.0011,39.0673,217094.0
2024-05-08 13:00:00,41.33,41.46,41.31,41.39,229995.0,39.0673,39.1902,39.0484,39.124,229995.0
2024-05-08 13:30:00,41.38,41.48,41.35,41.48,246823.0,39.1146,39.2091,39.0862,39.2091,246823.0
2024-05-08 14:00:00,41.48,41.68,41.47,41.67,406450.0,39.2091,39.3981,39.1996,39.3887,406450.0
2024-05-08 14:30:00,41.67,41.79,41.66,41.79,438788.0,39.3887,39.5021,39.3792,39.5021,438788.0
2024-05-08 15:00:00,41.78,41.78,41.67,41.69,384917.0,39.4927,39.4927,39.3887,39.4076,384917.0
2024-05-08 15:30:00,41.68,41.78,41.62,41.68,1189295.0,39.3981,39.4927,39.3414,39.3981,1189295.0
2024-05-09 09:30:00,41.51,41.55,41.26,41.51,309952.0,39.2374,39.2752,39.0011,39.2374,309952.0
2024-05-09 10:00:00,41.52,41.81,41.5,41.76,295850.0,39.2469,39.521,39.228,39.4737,295850.0
2024-05-09 10:30:00,41.77,41.87,41.72,41.82,248603.0,39.4832,39.5777,39.4359,39.5305,248603.0
2024-05-09 11:00:00,41.82,41.84,41.72,41.78,158516.0,39.5305,39.5494,39.4359,39.4927,158516.0
2024-05-09 11:30:00,41.78,41.79,41.68,41.75,226334.0,39.4927,39.5021,39.3981,39.4643,226334.0
2024-05-09 12:00:00,41.75,41.76,41.62,41.65,121326.0,39.4643,39.4737,39.3414,39.3698,121326.0
2024-05-09 12:30:00,41.65,41.67,41.56,41.64,209140.0,39.3698,39.3887,39.2847,39.3603,209140.0
2024-05-09 13:00:00,41.64,41.72,41.61,41.69,326209.0,39.3603,39.4359,39.332,39.4076,326209.0
2024-05-09 13:30:00,41.69,41.7,41.65,41.69,146535.0,39.4076,39.417,39.3698,39.4076,146535.0
2024-05-09 14:00:00,41.69,41.72,41.65,41.7,234807.0,39.4076,39.4359,39.3698,39.417,234807.0
2024-05-09 14:30:00,41.7,41.71,41.57,41.59,328636.0,39.417,39.4265,39.2941,39.3131,328636.0
2024-05-09 15:00:00,41.6,41.63,41.56,41.57,449524.0,39.3225,39.3509,39.2847,39.2941,449524.0
2024-05-09 15:30:00,41.57,41.59,41.43,41.55,1758507.0,39.2941,39.3131,39.1618,39.2752,1758507.0
2024-05-10 09:30:00,41.7,41.73,41.63,41.69,249034.0,39.417,39.4454,39.3509,39.4076,249034.0
2024-05-10 10:00:00,41.68,41.91,41.61,41.81,601673.0,39.3981,39.6155,39.332,39.521,601673.0
2024-05-10 10:30:00,41.81,41.87,41.74,41.83,181531.0,39.521,39.5777,39.4548,39.5399,181531.0
2024-05-10 11:00:00,41.83,41.83,41.72,41.75,209909.0,39.5399,39.5399,39.4359,39.4643,209909.0
2024-05-10 11:30:00,41.75,41.81,41.73,41.8,213712.0,39.4643,39.521,39.4454,39.5116,213712.0
2024-05-10 12:00:00,41.79,41.81,41.76,41.77,167172.0,39.5021,39.521,39.4737,39.4832,167172.0
2024-05-10 12:30:00,41.78,41.81,41.74,41.75,97325.0,39.4927,39.521,39.4548,39.4643,97325.0
2024-05-10 13:00:00,41.75,41.77,41.7,41.73,101310.0,39.4643,39.4832,39.417,39.4454,101310.0
2024-05-10 13:30:00,41.73,41.78,41.71,41.77,172162.0,39.4454,39.4927,39.4265,39.4832,172162.0
2024-05-10 14:00:00,41.76,41.78,41.71,41.75,205916.0,39.4737,39.4927,39.4265,39.4643,205916.0
2024-05-10 14:30:00,41.75,41.78,41.69,41.78,175710.0,39.4643,39.4927,39.4076,39.4927,175710.0
2024-05-10 15:00:00,41.77,41.8,41.73,41.77,287944.0,39.4832,39.5116,39.4454,39.4832,287944.0
2024-05-10 15:30:00,41.77,41.91,41.76,41.85,671644.0,39.4832,39.6155,39.4737,39.5588,671644.0
2024-05-13 09:30:00,42.0,42.23,41.9,42.15,314475.0,39.7006,39.918,39.6061,39.8424,314475.0
2024-05-13 10:00:00,42.16,42.2,42.03,42.06,192279.0,39.8518,39.8897,39.729,39.7573,192279.0
2024-05-13 10:30:00,42.05,42.09,42.01,42.08,276740.0,39.7479,39.7857,39.7101,39.7762,276740.0
2024-05-13 11:00:00,42.09,42.12,42.02,42.02,95351.0,39.7857,39.814,39.7195,39.7195,95351.0
2024-05-13 11:30:00,42.02,42.04,41.9,41.94,244901.0,39.7195,39.7384,39.6061,39.6439,244901.0
2024-05-13 12:00:00,41.93,41.93,41.82,41.84,131398.0,39.6344,39.6344,39.5305,39.5494,131398.0
2024-05-13 12:30:00,41.84,41.84,41.78,41.8,106341.0,39.5494,39.5494,39.4927,39.5116,106341.0
2024-05-13 13:00:00,41.8,41.81,41.62,41.64,177701.0,39.5116,39.521,39.3414,39.3603,177701.0
2024-05-13 13:30:00,41.65,41.73,41.6,41.72,139081.0,39.3698,39.4454,39.3225,39.4359,139081.0
2024-05-13 14:00:00,41.71,41.73,41.65,41.72,101062.0,39.4265,39.4454,39.3698,39.4359,101062.0
2024-05-13 14:30:00,41.73,41.8,41.72,41.76,130629.0,39.4454,39.5116,39.4359,39.4737,130629.0
2024-05-13 15:00:00,41.76,41.79,41.63,41.64,212475.0,39.4737,39.5021,39.3509,39.3603,212475.0
2024-05-13 15:30:00,41.64,41.64,41.49,41.5,1339322.0,39.3603,39.3603,39.2185,39.228,1339322.0
2024-05-14 09:30:00,41.65,41.89,41.63,41.88,349534.0,39.3698,39.5966,39.3509,39.5872,349534.0
2024-05-14 10:00:00,41.88,41.93,41.8,41.82,154178.0,39.5872,39.6344,39.5116,39.5305,154178.0
2024-05-14 10:30:00,41.83,41.83,41.69,41.79,228414.0,39.5399,39.5399,39.4076,39.5021,228414.0
2024-05-14 11:00:00,41.8,41.98,41.79,41.98,223965.0,39.5116,39.6817,39.5021,39.6817,223965.0
2024-05-14 11:30:00,41.98,42.16,41.95,42.14,243674.0,39.6817,39.8518,39.6533,39.8329,243674.0
2024-05-14 12:00:00,42.13,42.18,42.08,42.13,301094.0,39.8235,39.8708,39.7762,39.8235,301094.0
2024-05-14 12:30:00,42.14,42.21,42.11,42.18,273624.0,39.8329,39.8991,39.8046,39.8708,273624.0
2024-05-14 13:00:00,42.18,42.18,41.96,41.96,116242.0,39.8708,39.8708,39.6628,39.6628,116242.0
2024-05-14 13:30:00,41.96,42.05,41.93,42.04,159159.0,39.6628,39.7479,39.6344,39.7384,159159.0
2024-05-14 14:00:00,42.04,42.22,42.02,42.16,348589.0,39.7384,39.9086,39.7195,39.8518,348589.0
2024-05-14 14:30:00,42.17,42.29,42.12,42.16,292653.0,39.8613,39.9747,39.814,39.8518,292653.0
2024-05-14 15:00:00,42.15,42.17,41.98,42.0,169833.0,39.8424,39.8613,39.6817,39.7006,169833.0
2024-05-14 15:30:00,42.0,42.03,41.94,41.94,843717.0,39.7006,39.729,39.6439,39.6439,843717.0
2024-05-15 09:30:00,42.46,42.61,42.34,42.37,286256.0,40.1354,40.2772,40.022,40.0504,286256.0
2024-05-15 10:00:00,42.38,42.4,42.25,42.34,388166.0,40.0598,40.0787,39.9369,40.022,388166.0
2024-05-15 10:30:00,42.34,42.36,42.2,42.2,277228.0,40.022,40.0409,39.8897,39.8897,277228.0
2024-05-15 11:00:00,42.2,42.25,42.15,42.2,241037.0,39.8897,39.9369,39.8424,39.8897,241037.0
2024-05-15 11:30:00,42.2,42.24,42.09,42.14,232810.0,39.8897,39.9275,39.7857,39.8329,232810.0
2024-05-15 12:00:00,42.14,42.22,42.06,42.19,216981.0,39.8329,39.9086,39.7573,39.8802,216981.0
2024-05-15 12:30:00,42.2,42.28,42.16,42.25,355810.0,39.8897,39.9653,39.8518,39.9369,355810.0
2024-05-15 13:00:00,42.24,42.26,42.07,42.09,211478.0,39.9275,39.9464,39.7668,39.7857,211478.0
2024-05-15 13:30:00,42.09,42.1,41.96,41.98,222684.0,39.7857,39.7951,39.6628,39.6817,222684.0
2024-05-15 14:00:00,41.98,42.02,41.95,41.98,308633.0,39.6817,39.7195,39.6533,39.6817,308633.0
2024-05-15 14:30:00,41.99,42.05,41.96,42.05,401775.0,39.6912,39.7479,39.6628,39.7479,401775.0
2024-05-15 15:00:00,42.05,42.13,42.03,42.04,372578.0,39.7479,39.8235,39.729,39.7384,372578.0
2024-05-15 15:30:00,42.05,42.23,42.01,42.21,1569261.0,39.7479,39.918,39.7101,39.8991,1569261.0
2024-05-16 09:30:00,42.07,42.26,41.75,41.8,480596.0,39.7668,39.9464,39.4643,39.5116,480596.0
2024-05-16 10:00:00,41.8,41.89,41.71,41.82,412033.0,39.5116,39.5966,39.4265,39.5305,412033.0
2024-05-16 10:30:00,41.81,41.93,41.69,41.89,405947.0,39.521,39.6344,39.4076,39.5966,405947.0
2024-05-16 11:00:00,41.9,41.94,41.82,41.87,299656.0,39.6061,39.6439,39.5305,39.5777,299656.0
2024-05-16 11:30:00,41.88,42.03,41.84,42.01,292918.0,39.5872,39.729,39.5494,39.7101,292918.0
2024-05-16 12:00:00,42.01,42.04,41.94,42.03,206865.0,39.7101,39.7384,39.6439,39.729,206865.0
2024-05-16 12:30:00,42.04,42.13,41.99,42.02,994804.0,39.7384,39.8235,39.6912,39.7195,994804.0
2024-05-16 13:00:00,42.03,42.03,41.86,41.89,333567.0,39.729,39.729,39.5683,39.5966,333567.0
2024-05-16 13:30:00,41.9,41.91,41.67,41.67,265606.0,39.6061,39.6155,39.3887,39.3887,265606.0
2024-05-16 14:00:00,41.68,41.69,41.59,41.63,318957.0,39.3981,39.4076,39.3131,39.3509,318957.0
2024-05-16 14:30:00,41.63,41.78,41.58,41.78,373909.0,39.3509,39.4927,39.3036,39.4927,373909.0
2024-05-16 15:00:00,41.77,41.89,41.74,41.85,366387.0,39.4832,39.5966,39.4548,39.5588,366387.0
2024-05-16 15:30:00,41.84,41.86,41.61,41.66,1697866.0,39.5494,39.5683,39.332,39.3792,1697866.0
2024-05-17 09:30:00,41.96,41.96,41.48,41.66,628107.0,39.6628,39.6628,39.2091,39.3792,628107.0
2024-05-17 10:00:00,41.66,41.8,41.65,41.71,350729.0,39.3792,39.5116,39.3698,39.4265,350729.0
2024-05-17 10:30:00,41.7,41.7,41.47,41.5,1028514.0,39.417,39.417,39.1996,39.228,1028514.0
2024-05-17 11:00:00,41.51,41.63,41.48,41.59,1378478.0,39.2374,39.3509,39.2091,39.3131,1378478.0
2024-05-17 11:30:00,41.6,41.61,41.52,41.54,385977.0,39.3225,39.332,39.2469,39.2658,385977.0
2024-05-17 12:00:00,41.54,41.57,41.48,41.5,200319.0,39.2658,39.2941,39.2091,39.228,200319.0
2024-05-17 12:30:00,41.5,41.6,41.49,41.55,455756.0,39.228,39.3225,39.2185,39.2752,455756.0
2024-05-17 13:00:00,41.55,41.57,41.5,41.52,273295.0,39.2752,39.2941,39.228,39.2469,273295.0
2024-05-17 13:30:00,41.52,41.53,41.39,41.4,246400.0,39.2469,39.2563,39.124,39.1335,246400.0
2024-05-17 14:00:00,41.41,41.41,41.3,41.34,251925.0,39.1429,39.1429,39.0389,39.0767,251925.0
2024-05-17 14:30:00,41.34,41.44,41.31,41.44,505090.0,39.0767,39.1713,39.0484,39.1713,505090.0
2024-05-17 15:00:00,41.44,41.47,41.41,41.45,622933.0,39.1713,39.1996,39.1429,39.1807,622933.0
2024-05-17 15:30:00,41.44,41.46,41.33,41.45,1589610.0,39.1713,39.1902,39.0673,39.1807,1589610.0
2024-05-20 09:30:00,41.43,41.64,41.24,41.49,522258.0,39.1618,39.3603,38.9822,39.2185,522258.0
2024-05-20 10:00:00,41.49,41.58,41.39,41.52,175376.0,39.2185,39.3036,39.124,39.2469,175376.0
2024-05-20 10:30:00,41.52,41.58,41.48,41.5,177061.0,39.2469,39.3036,39.2091,39.228,177061.0
2024-05-20 11:00:00,41.5,41.53,41.45,41.5,179931.0,39.228,39.2563,39.1807,39.228,179931.0
2024-05-20 11:30:00,41.51,41.55,41.4,41.45,248316.0,39.2374,39.2752,39.1335,39.1807,248316.0
2024-05-20 12:00:00,41.45,41.53,41.41,41.52,880832.0,39.1807,39.2563,39.1429,39.2469,880832.0
2024-05-20 12:30:00,41.52,41.52,41.42,41.43,913383.0,39.2469,39.2469,39.1524,39.1618,913383.0
2024-05-20 13:00:00,41.43,41.43,41.33,41.38,281150.0,39.1618,39.1618,39.0673,39.1146,281150.0
2024-05-20 13:30:00,41.38,41.48,41.35,41.47,773688.0,39.1146,39.2091,39.0862,39.1996,773688.0
2024-05-20 14:00:00,41.46,41.46,41.23,41.3,210434.0,39.1902,39.1902,38.9728,39.0389,210434.0
2024-05-20 14:30:00,41.31,41.31,41.11,41.18,205235.0,39.0484,39.0484,38.8593,38.9255,205235.0
2024-05-20 15:00:00,41.18,41.19,40.97,41.0,589506.0,38.9255,38.935,38.727,38.7554,589506.0
2024-05-20 15:30:00,41.0,41.08,40.85,40.9,1210125.0,38.7554,38.831,38.6136,38.6608,1210125.0
2024-05-21 09:30:00,40.88,41.21,40.83,40.96,548858.0,38.6419,38.9539,38.5947,38.7175,548858.0
2024-05-21 10:00:00,40.97,41.2,40.95,41.05,165263.0,38.727,38.9444,38.7081,38.8026,165263.0
2024-05-21 10:30:00,41.05,41.17,41.02,41.09,286877.0,38.8026,38.916,38.7743,38.8404,286877.0
2024-05-21 11:00:00,41.09,41.14,41.01,41.12,124709.0,38.8404,38.8877,38.7648,38.8688,124709.0
2024-05-21 11:30:00,41.12,41.12,40.97,40.98,109593.0,38.8688,38.8688,38.727,38.7365,109593.0
2024-05-21 12:00:00,40.97,41.0,40.95,40.96,114362.0,38.727,38.7554,38.7081,38.7175,114362.0
2024-05-21 12:30:00,40.97,41.01,40.94,40.98,150836.0,38.727,38.7648,38.6986,38.7365,150836.0
2024-05-21 13:00:00,40.98,40.99,40.93,40.95,105761.0,38.7365,38.7459,38.6892,38.7081,105761.0
2024-05-21 13:30:00,40.96,41.08,40.95,41.07,236287.0,38.7175,38.831,38.7081,38.8215,236287.0
2024-05-21 14:00:00,41.08,41.11,41.06,41.08,151300.0,38.831,38.8593,38.8121,38.831,151300.0
2024-05-21 14:30:00,41.07,41.09,40.98,41.05,366582.0,38.8215,38.8404,38.7365,38.8026,366582.0
2024-05-21 15:00:00,41.05,41.12,41.03,41.05,612639.0,38.8026,38.8688,38.7837,38.8026,612639.0
2024-05-21 15:30:00,41.05,41.22,41.03,41.21,1355606.0,38.8026,38.9633,38.7837,38.9539,1355606.0
2024-05-22 09:30:00,40.82,41.17,40.8,41.12,424168.0,38.5852,38.916,38.5663,38.8688,424168.0
2024-05-22 10:00:00,41.11,41.23,41.04,41.13,228267.0,38.8593,38.9728,38.7932,38.8782,228267.0
2024-05-22 10:30:00,41.13,41.22,41.07,41.08,147167.0,38.8782,38.9633,38.8215,38.831,147167.0
2024-05-22 11:00:00,41.08,41.11,40.97,40.98,196976.0,38.831,38.8593,38.727,38.7365,196976.0
2024-05-22 11:30:00,40.98,40.99,40.88,40.91,188296.0,38.7365,38.7459,38.6419,38.6703,188296.0
2024-05-22 12:00:00,40.91,41.01,40.89,41.0,181588.0,38.6703,38.7648,38.6514,38.7554,181588.0
2024-05-22 12:30:00,41.0,41.02,40.98,40.98,155014.0,38.7554,38.7743,38.7365,38.7365,155014.0
2024-05-22 13:00:00,40.98,41.04,40.97,40.98,290865.0,38.7365,38.7932,38.727,38.7365,290865.0
2024-05-22 13:30:00,40.98,41.05,40.92,41.05,158518.0,38.7365,38.8026,38.6797,38.8026,158518.0
2024-05-22 14:00:00,41.04,41.06,40.78,40.79,369207.0,38.7932,38.8121,38.5474,38.5569,369207.0
2024-05-22 14:30:00,40.79,40.84,40.69,40.73,185975.0,38.5569,38.6041,38.4623,38.5001,185975.0
2024-05-22 15:00:00,40.73,40.79,40.6,40.64,242869.0,38.5001,38.5569,38.3773,38.4151,242869.0
2024-05-22 15:30:00,40.64,40.77,40.61,40.77,977202.0,38.4151,38.5379,38.3867,38.5379,977202.0
2024-05-23 09:30:00,40.8,40.85,40.22,40.31,503386.0,38.5663,38.6136,38.0181,38.1031,503386.0
2024-05-23 10:00:00,40.31,40.46,40.23,40.32,231279.0,38.1031,38.2449,38.0275,38.1126,231279.0
2024-05-23 10:30:00,40.33,40.47,40.26,40.37,194753.0,38.122,38.2544,38.0559,38.1598,194753.0
2024-05-23 11:00:00,40.37,40.48,40.36,40.44,151090.0,38.1598,38.2638,38.1504,38.226,151090.0
2024-05-23 11:30:00,40.44,40.55,40.39,40.51,193494.0,38.226,38.33,38.1788,38.2922,193494.0
2024-05-23 12:00:00,40.5,40.54,40.39,40.42,153220.0,38.2827,38.3205,38.1788,38.2071,153220.0
2024-05-23 12:30:00,40.43,40.47,40.26,40.3,313052.0,38.2166,38.2544,38.0559,38.0937,313052.0
2024-05-23 13:00:00,40.31,40.33,40.17,40.27,293523.0,38.1031,38.122,37.9708,38.0653,293523.0
2024-05-23 13:30:00,40.27,40.29,39.89,39.9,233507.0,38.0653,38.0842,37.7061,37.7156,233507.0
2024-05-23 14:00:00,39.9,39.9,39.75,39.78,414473.0,37.7156,37.7156,37.5738,37.6021,414473.0
2024-05-23 14:30:00,39.78,39.92,39.76,39.82,229748.0,37.6021,37.7345,37.5832,37.64,229748.0
2024-05-23 15:00:00,39.82,39.98,39.81,39.97,250376.0,37.64,37.7912,37.6305,37.7817,250376.0
2024-05-23 15:30:00,39.97,40.06,39.92,40.03,1332286.0,37.7817,37.8668,37.7345,37.8385,1332286.0
2024-05-24 09:30:00,40.15,40.32,40.04,40.26,186513.0,37.9519,38.1126,37.8479,38.0559,186513.0
2024-05-24 10:00:00,40.28,40.37,40.23,40.28,141462.0,38.0748,38.1598,38.0275,38.0748,141462.0
2024-05-24 10:30:00,40.28,40.29,40.13,40.17,112864.0,38.0748,38.0842,37.933,37.9708,112864.0
2024-05-24 11:00:00,40.18,40.27,40.15,40.2,123294.0,37.9802,38.0653,37.9519,37.9992,123294.0
2024-05-24 11:30:00,40.2,40.21,40.07,40.16,125173.0,37.9992,38.0086,37.8763,37.9613,125173.0
2024-05-24 12:00:00,40.15,40.3,40.14,40.27,155891.0,37.9519,38.0937,37.9424,38.0653,155891.0
2024-05-24 12:30:00,40.27,40.29,40.18,40.2,138128.0,38.0653,38.0842,37.9802,37.9992,138128.0
2024-05-24 13:00:00,40.21,40.33,40.19,40.32,159068.0,38.0086,38.122,37.9897,38.1126,159068.0
2024-05-24 13:30:00,40.31,40.36,40.29,40.32,162199.0,38.1031,38.1504,38.0842,38.1126,162199.0
2024-05-24 14:00:00,40.32,40.35,40.24,40.25,139638.0,38.1126,38.1409,38.037,38.0464,139638.0
2024-05-24 14:30:00,40.25,40.51,40.23,40.38,439734.0,38.0464,38.2922,38.0275,38.1693,439734.0
2024-05-24 15:00:00,40.39,40.43,40.34,40.37,218209.0,38.1788,38.2166,38.1315,38.1598,218209.0
2024-05-24 15:30:00,40.36,40.54,40.35,40.53,616354.0,38.1504,38.3205,38.1409,38.3111,616354.0
2024-05-28 09:30:00,40.61,40.71,40.37,40.64,355179.0,38.3867,38.4812,38.1598,38.4151,355179.0
2024-05-28 10:00:00,40.64,40.69,40.41,40.42,217622.0,38.4151,38.4623,38.1977,38.2071,217622.0
2024-05-28 10:30:00,40.41,40.45,40.21,40.23,239087.0,38.1977,38.2355,38.0086,38.0275,239087.0
2024-05-28 11:00:00,40.23,40.27,40.16,40.2,181918.0,38.0275,38.0653,37.9613,37.9992,181918.0
2024-05-28 11:30:00,40.2,40.28,40.13,40.25,149877.0,37.9992,38.0748,37.933,38.0464,149877.0
2024-05-28 12:00:00,40.25,40.27,40.15,40.16,181785.0,38.0464,38.0653,37.9519,37.9613,181785.0
2024-05-28 12:30:00,40.16,40.21,40.11,40.13,124688.0,37.9613,38.0086,37.9141,37.933,124688.0
2024-05-28 13:00:00,40.13,40.13,39.93,39.93,152265.0,37.933,37.933,37.7439,37.7439,152265.0
2024-05-28 13:30:00,39.93,39.97,39.79,39.84,144784.0,37.7439,37.7817,37.6116,37.6589,144784.0
2024-05-28 14:00:00,39.83,39.92,39.76,39.79,210070.0,37.6494,37.7345,37.5832,37.6116,210070.0
2024-05-28 14:30:00,39.78,39.78,39.67,39.71,195091.0,37.6021,37.6021,37.4982,37.536,195091.0
2024-05-28 15:00:00,39.71,39.74,39.64,39.66,298854.0,37.536,37.5643,37.4698,37.4887,298854.0
2024-05-28 15:30:00,39.66,39.9,39.66,39.77,1002912.0,37.4887,37.7156,37.4887,37.5927,1002912.0
2024-05-29 09:30:00,39.16,39.16,38.64,38.77,725749.0,37.0161,37.0161,36.5246,36.6474,725749.0
2024-05-29 10:00:00,38.77,38.98,38.71,38.86,352392.0,36.6474,36.8459,36.5907,36.7325,352392.0
2024-05-29 10:30:00,38.86,38.93,38.8,38.88,205287.0,36.7325,36.7987,36.6758,36.7514,205287.0
2024-05-29 11:00:00,38.88,38.9,38.8,38.88,192645.0,36.7514,36.7703,36.6758,36.7514,192645.0
2024-05-29 11:30:00,38.88,38.89,38.81,38.82,255222.0,36.7514,36.7609,36.6853,36.6947,255222.0
2024-05-29 12:00:00,38.82,38.95,38.78,38.94,180048.0,36.6947,36.8176,36.6569,36.8081,180048.0
2024-05-29 12:30:00,38.94,38.96,38.87,38.95,147640.0,36.8081,36.827,36.742,36.8176,147640.0
2024-05-29 13:00:00,38.95,38.97,38.87,38.97,200082.0,36.8176,36.8365,36.742,36.8365,200082.0
2024-05-29 13:30:00,38.96,39.05,38.9,39.0,176874.0,36.827,36.9121,36.7703,36.8649,176874.0
2024-05-29 14:00:00,39.01,39.07,38.98,39.02,123462.0,36.8743,36.931,36.8459,36.8838,123462.0
2024-05-29 14:30:00,39.01,39.08,38.96,39.02,300435.0,36.8743,36.9405,36.827,36.8838,300435.0
2024-05-29 15:00:00,39.01,39.12,39.0,39.07,198847.0,36.8743,36.9783,36.8649,36.931,198847.0
2024-05-29 15:30:00,39.08,39.12,39.02,39.06,806319.0,36.9405,36.9783,36.8838,36.9216,806319.0
2024-05-30 09:30:00,39.4,39.55,38.76,38.96,544555.0,37.243,37.3847,36.638,36.827,544555.0
2024-05-30 10:00:00,38.98,39.14,38.9,38.91,341753.0,36.8459,36.9972,36.7703,36.7798,341753.0
2024-05-30 10:30:00,38.91,39.05,38.88,39.05,276522.0,36.7798,36.9121,36.7514,36.9121,276522.0
2024-05-30 11:00:00,39.05,39.37,39.03,39.34,381697.0,36.9121,37.2146,36.8932,37.1862,381697.0
2024-05-30 11:30:00,39.34,39.34,39.15,39.23,303354.0,37.1862,37.1862,37.0066,37.0823,303354.0
2024-05-30 12:00:00,39.23,39.38,39.22,39.27,238160.0,37.0823,37.224,37.0728,37.1201,238160.0
2024-05-30 12:30:00,39.27,39.4,39.24,39.37,203421.0,37.1201,37.243,37.0917,37.2146,203421.0
2024-05-30 13:00:00,39.38,39.43,39.33,39.35,139587.0,37.224,37.2713,37.1768,37.1957,139587.0
2024-05-30 13:30:00,39.36,39.39,39.33,39.38,145718.0,37.2051,37.2335,37.1768,37.224,145718.0
2024-05-30 14:00:00,39.39,39.43,39.27,39.43,202095.0,37.2335,37.2713,37.1201,37.2713,202095.0
2024-05-30 14:30:00,39.44,39.46,39.34,39.42,211914.0,37.2808,37.2997,37.1862,37.2619,211914.0
2024-05-30 15:00:00,39.41,39.46,39.37,39.43,276388.0,37.2524,37.2997,37.2146,37.2713,276388.0
2024-05-30 15:30:00,39.43,39.44,39.26,39.37,982188.0,37.2713,37.2808,37.1106,37.2146,982188.0
2024-05-31 09:30:00,39.65,39.86,39.53,39.79,430693.0,37.4793,37.6778,37.3658,37.6116,430693.0
2024-05-31 10:00:00,39.81,39.84,39.61,39.71,341092.0,37.6305,37.6589,37.4415,37.536,341092.0
2024-05-31 10:30:00,39.73,39.86,39.68,39.77,260151.0,37.5549,37.6778,37.5076,37.5927,260151.0
2024-05-31 11:00:00,39.78,39.8,39.65,39.8,262245.0,37.6021,37.6211,37.4793,37.6211,262245.0
2024-05-31 11:30:00,39.8,39.84,39.74,39.77,129861.0,37.6211,37.6589,37.5643,37.5927,129861.0
2024-05-31 12:00:00,39.76,39.76,39.61,39.72,281034.0,37.5832,37.5832,37.4415,37.5454,281034.0
2024-05-31 12:30:00,39.72,39.78,39.69,39.76,220697.0,37.5454,37.6021,37.5171,37.5832,220697.0
2024-05-31 13:00:00,39.77,39.9,39.75,39.88,134312.0,37.5927,37.7156,37.5738,37.6967,134312.0
2024-05-31 13:30:00,39.88,39.99,39.87,39.98,110272.0,37.6967,37.8007,37.6872,37.7912,110272.0
2024-05-31 14:00:00,39.98,40.11,39.93,40.06,168380.0,37.7912,37.9141,37.7439,37.8668,168380.0
2024-05-31 14:30:00,40.05,40.06,39.98,40.04,152685.0,37.8574,37.8668,37.7912,37.8479,152685.0
2024-05-31 15:00:00,40.04,40.2,40.03,40.1,565956.0,37.8479,37.9992,37.8385,37.9046,565956.0
2024-05-31 15:30:00,40.1,40.6,40.08,40.55,1662083.0,37.9046,38.3773,37.8857,38.33,1662083.0
2024-06-03 09:30:00,40.76,40.8,40.15,40.24,510073.0,38.5285,38.5663,37.9519,38.037,510073.0
2024-06-03 10:00:00,40.26,40.42,40.13,40.2,227751.0,38.0559,38.2071,37.933,37.9992,227751.0
2024-06-03 10:30:00,40.2,40.21,39.95,40.05,333211.0,37.9992,38.0086,37.7628,37.8574,333211.0
2024-06-03 11:00:00,40.04,40.13,39.89,39.94,345910.0,37.8479,37.933,37.7061,37.7534,345910.0
2024-06-03 11:30:00,39.94,39.99,39.73,39.77,364693.0,37.7534,37.8007,37.5549,37.5927,364693.0
2024-06-03 12:00:00,39.77,39.81,39.51,39.57,204992.0,37.5927,37.6305,37.3469,37.4036,204992.0
2024-06-03 12:30:00,39.57,39.59,39.31,39.44,759230.0,37.4036,37.4225,37.1579,37.2808,759230.0
2024-06-03 13:00:00,39.45,39.5,39.32,39.5,231692.0,37.2902,37.3375,37.1673,37.3375,231692.0
2024-06-03 13:30:00,39.49,39.63,39.47,39.62,151464.0,37.328,37.4604,37.3091,37.4509,151464.0
2024-06-03 14:00:00,39.62,39.74,39.6,39.72,126717.0,37.4509,37.5643,37.432,37.5454,126717.0
2024-06-03 14:30:00,39.73,39.86,39.72,39.8,176190.0,37.5549,37.6778,37.5454,37.6211,176190.0
2024-06-03 15:00:00,39.8,39.83,39.73,39.77,186375.0,37.6211,37.6494,37.5549,37.5927,186375.0
2024-06-03 15:30:00,39.77,39.81,39.68,39.75,795500.0,37.5927,37.6305,37.5076,37.5738,795500.0
2024-06-04 09:30:00,39.35,39.8,39.26,39.72,470516.0,37.1957,37.6211,37.1106,37.5454,470516.0
2024-06-04 10:00:00,39.72,39.87,39.59,39.7,294328.0,37.5454,37.6872,37.4225,37.5265,294328.0
2024-06-04 10:30:00,39.7,39.75,39.42,39.44,237681.0,37.5265,37.5738,37.2619,37.2808,237681.0
2024-06-04 11:00:00,39.43,39.48,39.34,39.4,179022.0,37.2713,37.3186,37.1862,37.243,179022.0
2024-06-04 11:30:00,39.39,39.39,39.14,39.15,339007.0,37.2335,37.2335,36.9972,37.0066,339007.0
2024-06-04 12:00:00,39.16,39.2,39.08,39.19,253427.0,37.0161,37.0539,36.9405,37.0444,253427.0
2024-06-04 12:30:00,39.19,39.21,39.1,39.19,137581.0,37.0444,37.0634,36.9594,37.0444,137581.0
2024-06-04 13:00:00,39.19,39.24,39.12,39.21,217944.0,37.0444,37.0917,36.9783,37.0634,217944.0
2024-06-04 13:30:00,39.21,39.24,39.15,39.16,195196.0,37.0634,37.0917,37.0066,37.0161,195196.0
2024-06-04 14:00:00,39.16,39.18,39.0,39.1,1719942.0,37.0161,37.035,36.8649,36.9594,1719942.0
2024-06-04 14:30:00,39.11,39.12,38.99,39.01,273811.0,36.9688,36.9783,36.8554,36.8743,273811.0
2024-06-04 15:00:00,39.0,39.02,38.9,38.98,421768.0,36.8649,36.8838,36.7703,36.8459,421768.0
2024-06-04 15:30:00,38.98,39.07,38.91,38.95,1186354.0,36.8459,36.931,36.7798,36.8176,1186354.0
2024-06-05 09:30:00,39.07,39.1,38.44,38.58,959890.0,36.931,36.9594,36.3355,36.4678,959890.0
2024-06-05 10:00:00,38.57,38.67,38.32,38.54,2333002.0,36.4584,36.5529,36.2221,36.43,2333002.0
2024-06-05 10:30:00,38.54,38.7,38.48,38.55,1136154.0,36.43,36.5813,36.3733,36.4395,1136154.0
2024-06-05 11:00:00,38.56,38.66,38.5,38.59,726208.0,36.4489,36.5435,36.3922,36.4773,726208.0
2024-06-05 11:30:00,38.59,38.75,38.57,38.73,597415.0,36.4773,36.6285,36.4584,36.6096,597415.0
2024-06-05 12:00:00,38.73,38.78,38.68,38.73,324466.0,36.6096,36.6569,36.5624,36.6096,324466.0
2024-06-05 12:30:00,38.73,38.86,38.65,38.66,357618.0,36.6096,36.7325,36.534,36.5435,357618.0
2024-06-05 13:00:00,38.66,38.79,38.65,38.79,339294.0,36.5435,36.6663,36.534,36.6663,339294.0
2024-06-05 13:30:00,38.79,38.82,38.74,38.8,374444.0,36.6663,36.6947,36.6191,36.6758,374444.0
2024-06-05 14:00:00,38.8,38.93,38.75,38.9,383921.0,36.6758,36.7987,36.6285,36.7703,383921.0
2024-06-05 14:30:00,38.9,38.99,38.89,38.91,327348.0,36.7703,36.8554,36.7609,36.7798,327348.0
2024-06-05 15:00:00,38.91,38.98,38.89,38.94,311097.0,36.7798,36.8459,36.7609,36.8081,311097.0
2024-06-05 15:30:00,38.93,39.11,38.9,39.08,1458808.0,36.7987,36.9688,36.7703,36.9405,1458808.0
2024-06-06 09:30:00,39.08,39.36,38.94,39.33,308492.0,36.9405,37.2051,36.8081,37.1768,308492.0
2024-06-06 10:00:00,39.33,39.36,39.07,39.15,411615.0,37.1768,37.2051,36.931,37.0066,411615.0
2024-06-06 10:30:00,39.14,39.15,39.03,39.11,204010.0,36.9972,37.0066,36.8932,36.9688,204010.0
2024-06-06 11:00:00,39.11,39.16,39.05,39.14,152468.0,36.9688,37.0161,36.9121,36.9972,152468.0
2024-06-06 11:30:00,39.14,39.19,39.13,39.15,216619.0,36.9972,37.0444,36.9877,37.0066,216619.0
2024-06-06 12:00:00,39.16,39.16,38.94,38.98,159510.0,37.0161,37.0161,36.8081,36.8459,159510.0
2024-06-06 12:30:00,38.98,38.98,38.78,38.78,258477.0,36.8459,36.8459,36.6569,36.6569,258477.0
2024-06-06 13:00:00,38.78,38.9,38.75,38.89,523466.0,36.6569,36.7703,36.6285,36.7609,523466.0
2024-06-06 13:30:00,38.9,39.14,38.88,39.1,143149.0,36.7703,36.9972,36.7514,36.9594,143149.0
2024-06-06 14:00:00,39.09,39.12,38.96,39.09,140504.0,36.9499,36.9783,36.827,36.9499,140504.0
2024-06-06 14:30:00,39.09,39.17,39.07,39.1,270389.0,36.9499,37.0255,36.931,36.9594,270389.0
2024-06-06 15:00:00,39.1,39.12,38.95,38.98,353883.0,36.9594,36.9783,36.8176,36.8459,353883.0
2024-06-06 15:30:00,38.98,39.03,38.87,39.03,1438811.0,36.8459,36.8932,36.742,36.8932,1438811.0
2024-06-07 09:30:00,38.71,39.23,38.7,39.19,490557.0,36.5907,37.0823,36.5813,37.0444,490557.0
2024-06-07 10:00:00,39.18,39.25,39.05,39.23,166637.0,37.035,37.1012,36.9121,37.0823,166637.0
2024-06-07 10:30:00,39.22,39.36,39.19,39.19,262780.0,37.0728,37.2051,37.0444,37.0444,262780.0
2024-06-07 11:00:00,39.2,39.21,39.12,39.17,183396.0,37.0539,37.0634,36.9783,37.0255,183396.0
2024-06-07 11:30:00,39.18,39.24,39.16,39.22,121207.0,37.035,37.0917,37.0161,37.0728,121207.0
2024-06-07 12:00:00,39.21,39.33,39.15,39.32,222928.0,37.0634,37.1768,37.0066,37.1673,222928.0
2024-06-07 12:30:00,39.32,39.34,39.19,39.3,158116.0,37.1673,37.1862,37.0444,37.1484,158116.0
2024-06-07 13:00:00,39.3,39.37,39.22,39.33,169476.0,37.1484,37.2146,37.0728,37.1768,169476.0
2024-06-07 13:30:00,39.33,39.35,39.22,39.23,142971.0,37.1768,37.1957,37.0728,37.0823,142971.0
2024-06-07 14:00:00,39.23,39.23,39.05,39.16,233973.0,37.0823,37.0823,36.9121,37.0161,233973.0
2024-06-07 14:30:00,39.15,39.2,39.13,39.14,207627.0,37.0066,37.0539,36.9877,36.9972,207627.0
2024-06-07 15:00:00,39.13,39.16,39.01,39.07,388115.0,36.9877,37.0161,36.8743,36.931,388115.0
2024-06-07 15:30:00,39.07,39.11,39.0,39.01,935551.0,36.931,36.9688,36.8649,36.8743,935551.0
2024-06-10 09:30:00,38.65,38.85,38.29,38.55,473579.0,36.534,36.7231,36.1937,36.4395,473579.0
2024-06-10 10:00:00,38.55,38.75,38.52,38.64,222798.0,36.4395,36.6285,36.4111,36.5246,222798.0
2024-06-10 10:30:00,38.63,38.7,38.55,38.56,172028.0,36.5151,36.5813,36.4395,36.4489,172028.0
2024-06-10 11:00:00,38.56,38.77,38.51,38.76,180773.0,36.4489,36.6474,36.4017,36.638,180773.0
2024-06-10 11:30:00,38.77,38.84,38.68,38.81,499714.0,36.6474,36.7136,36.5624,36.6853,499714.0
2024-06-10 12:00:00,38.82,38.87,38.67,38.7,168653.0,36.6947,36.742,36.5529,36.5813,168653.0
2024-06-10 12:30:00,38.69,38.92,38.67,38.88,368095.0,36.5718,36.7892,36.5529,36.7514,368095.0
2024-06-10 13:00:00,38.89,38.98,38.84,38.98,149105.0,36.7609,36.8459,36.7136,36.8459,149105.0
2024-06-10 13:30:00,38.98,39.08,38.93,38.95,234814.0,36.8459,36.9405,36.7987,36.8176,234814.0
2024-06-10 14:00:00,38.95,39.03,38.88,39.02,217742.0,36.8176,36.8932,36.7514,36.8838,217742.0
2024-06-10 14:30:00,39.02,39.07,38.98,39.02,239168.0,36.8838,36.931,36.8459,36.8838,239168.0
2024-06-10 15:00:00,39.01,39.04,38.88,38.96,147469.0,36.8743,36.9027,36.7514,36.827,147469.0
2024-06-10 15:30:00,38.96,39.01,38.72,38.76,1659203.0,36.827,36.8743,36.6002,36.638,1659203.0
2024-06-11 09:30:00,38.69,38.82,37.84,38.04,569164.0,36.5718,36.6947,35.7684,35.9574,569164.0
2024-06-11 10:00:00,38.03,38.19,37.81,38.08,667928.0,35.948,36.0992,35.74,35.9952,667928.0
2024-06-11 10:30:00,38.09,38.29,37.97,38.29,783769.0,36.0047,36.1937,35.8912,36.1937,783769.0
2024-06-11 11:00:00,38.28,38.45,38.11,38.3,563371.0,36.1843,36.345,36.0236,36.2032,563371.0
2024-06-11 11:30:00,38.31,38.39,38.26,38.29,360154.0,36.2126,36.2882,36.1654,36.1937,360154.0
2024-06-11 12:00:00,38.29,38.29,38.11,38.16,348091.0,36.1937,36.1937,36.0236,36.0708,348091.0
2024-06-11 12:30:00,38.16,38.2,38.01,38.02,656102.0,36.0708,36.1086,35.929,35.9385,656102.0
2024-06-11 13:00:00,38.02,38.15,37.91,38.15,315677.0,35.9385,36.0614,35.8345,36.0614,315677.0
2024-06-11 13:30:00,38.15,38.24,38.1,38.22,197028.0,36.0614,36.1465,36.0141,36.1276,197028.0
2024-06-11 14:00:00,38.22,38.32,38.18,38.3,376916.0,36.1276,36.2221,36.0897,36.2032,376916.0
2024-06-11 14:30:00,38.3,38.36,38.25,38.27,150752.0,36.2032,36.2599,36.1559,36.1748,150752.0
2024-06-11 15:00:00,38.28,38.41,38.27,38.35,375817.0,36.1843,36.3072,36.1748,36.2504,375817.0
2024-06-11 15:30:00,38.35,38.48,38.28,38.47,1265621.0,36.2504,36.3733,36.1843,36.3639,1265621.0
2024-06-12 09:30:00,39.61,40.02,39.52,39.8,888800.0,37.4415,37.829,37.3564,37.6211,888800.0
2024-06-12 10:00:00,39.78,39.91,39.68,39.85,574521.0,37.6021,37.725,37.5076,37.6683,574521.0
2024-06-12 10:30:00,39.84,40.11,39.82,40.05,424983.0,37.6589,37.9141,37.64,37.8574,424983.0
2024-06-12 11:00:00,40.05,40.07,39.87,39.99,389537.0,37.8574,37.8763,37.6872,37.8007,389537.0
2024-06-12 11:30:00,39.98,40.05,39.84,39.92,643328.0,37.7912,37.8574,37.6589,37.7345,643328.0
2024-06-12 12:00:00,39.92,40.02,39.9,39.94,285504.0,37.7345,37.829,37.7156,37.7534,285504.0
2024-06-12 12:30:00,39.94,39.96,39.84,39.86,443751.0,37.7534,37.7723,37.6589,37.6778,443751.0
2024-06-12 13:00:00,39.87,39.91,39.82,39.84,123685.0,37.6872,37.725,37.64,37.6589,123685.0
2024-06-12 13:30:00,39.84,39.86,39.73,39.8,244277.0,37.6589,37.6778,37.5549,37.6211,244277.0
2024-06-12 14:00:00,39.79,39.79,39.54,39.56,535002.0,37.6116,37.6116,37.3753,37.3942,535002.0
2024-06-12 14:30:00,39.57,39.71,39.17,39.34,452859.0,37.4036,37.536,37.0255,37.1862,452859.0
2024-06-12 15:00:00,39.33,39.45,39.14,39.16,225531.0,37.1768,37.2902,36.9972,37.0161,225531.0
2024-06-12 15:30:00,39.16,39.33,39.13,39.27,946113.0,37.0161,37.1768,36.9877,37.1201,946113.0
2024-06-13 09:30:00,39.18,39.25,38.74,38.96,297363.0,37.035,37.1012,36.6191,36.827,297363.0
2024-06-13 10:00:00,38.96,39.13,38.88,39.04,272432.0,36.827,36.9877,36.7514,36.9027,272432.0
2024-06-13 10:30:00,39.05,39.28,39.01,39.19,285740.0,36.9121,37.1295,36.8743,37.0444,285740.0
2024-06-13 11:00:00,39.19,39.22,39.03,39.21,234533.0,37.0444,37.0728,36.8932,37.0634,234533.0
2024-06-13 11:30:00,39.21,39.21,39.11,39.11,166708.0,37.0634,37.0634,36.9688,36.9688,166708.0
2024-06-13 12:00:00,39.11,39.12,39.05,39.09,133575.0,36.9688,36.9783,36.9121,36.9499,133575.0
2024-06-13 12:30:00,39.08,39.4,39.07,39.37,313314.0,36.9405,37.243,36.931,37.2146,313314.0
2024-06-13 13:00:00,39.37,39.48,39.32,39.48,211839.0,37.2146,37.3186,37.1673,37.3186,211839.0
2024-06-13 13:30:00,39.47,39.5,39.35,39.36,210127.0,37.3091,37.3375,37.1957,37.2051,210127.0
2024-06-13 14:00:00,39.37,39.44,39.3,39.34,220567.0,37.2146,37.2808,37.1484,37.1862,220567.0
2024-06-13 14:30:00,39.34,39.42,39.31,39.33,173724.0,37.1862,37.2619,37.1579,37.1768,173724.0
2024-06-13 15:00:00,39.33,39.41,39.32,39.4,206045.0,37.1768,37.2524,37.1673,37.243,206045.0
2024-06-13 15:30:00,39.39,39.4,39.24,39.25,698163.0,37.2335,37.243,37.0917,37.1012,698163.0
2024-06-14 09:30:00,38.76,39.09,38.68,38.77,315324.0,36.638,36.9499,36.5624,36.6474,315324.0
2024-06-14 10:00:00,38.74,38.75,38.47,38.65,407068.0,36.6191,36.6285,36.3639,36.534,407068.0
2024-06-14 10:30:00,38.65,38.83,38.56,38.82,231993.0,36.534,36.7042,36.4489,36.6947,231993.0
2024-06-14 11:00:00,38.81,38.9,38.76,38.88,136914.0,36.6853,36.7703,36.638,36.7514,136914.0
2024-06-14 11:30:00,38.89,38.93,38.78,38.89,169174.0,36.7609,36.7987,36.6569,36.7609,169174.0
2024-06-14 12:00:00,38.89,38.93,38.82,38.84,128518.0,36.7609,36.7987,36.6947,36.7136,128518.0
2024-06-14 12:30:00,38.84,38.9,38.82,38.87,121278.0,36.7136,36.7703,36.6947,36.742,121278.0
2024-06-14 13:00:00,38.87,38.93,38.77,38.77,94815.0,36.742,36.7987,36.6474,36.6474,94815.0
2024-06-14 13:30:00,38.77,38.78,38.66,38.68,142618.0,36.6474,36.6569,36.5435,36.5624,142618.0
2024-06-14 14:00:00,38.67,38.75,38.61,38.73,253253.0,36.5529,36.6285,36.4962,36.6096,253253.0
2024-06-14 14:30:00,38.72,38.8,38.71,38.79,153763.0,36.6002,36.6758,36.5907,36.6663,153763.0
2024-06-14 15:00:00,38.8,38.85,38.74,38.82,159677.0,36.6758,36.7231,36.6191,36.6947,159677.0
2024-06-14 15:30:00,38.82,38.85,38.75,38.84,591332.0,36.6947,36.7231,36.6285,36.7136,591332.0
2024-06-17 09:30:00,38.7,38.86,38.48,38.67,339338.0,36.5813,36.7325,36.3733,36.5529,339338.0
2024-06-17 10:00:00,38.68,38.72,38.55,38.63,291979.0,36.5624,36.6002,36.4395,36.5151,291979.0
2024-06-17 10:30:00,38.62,38.66,38.57,38.63,192870.0,36.5057,36.5435,36.4584,36.5151,192870.0
2024-06-17 11:00:00,38.63,38.8,38.62,38.78,173958.0,36.5151,36.6758,36.5057,36.6569,173958.0
2024-06-17 11:30:00,38.79,38.79,38.67,38.68,191511.0,36.6663,36.6663,36.5529,36.5624,191511.0
2024-06-17 12:00:00,38.68,38.84,38.67,38.84,202787.0,36.5624,36.7136,36.5529,36.7136,202787.0
2024-06-17 12:30:00,38.84,38.87,38.74,38.76,159608.0,36.7136,36.742,36.6191,36.638,159608.0
2024-06-17 13:00:00,38.76,38.8,38.7,38.71,138057.0,36.638,36.6758,36.5813,36.5907,138057.0
2024-06-17 13:30:00,38.71,38.79,38.68,38.75,142277.0,36.5907,36.6663,36.5624,36.6285,142277.0
2024-06-17 14:00:00,38.75,38.97,38.73,38.97,304273.0,36.6285,36.8365,36.6096,36.8365,304273.0
2024-06-17 14:30:00,38.97,39.0,38.89,38.91,186327.0,36.8365,36.8649,36.7609,36.7798,186327.0
2024-06-17 15:00:00,38.91,38.96,38.85,38.95,285009.0,36.7798,36.827,36.7231,36.8176,285009.0
2024-06-17 15:30:00,38.96,39.14,38.94,39.1,628610.0,36.827,36.9972,36.8081,36.9594,628610.0
2024-06-18 09:30:00,39.0,39.31,38.86,39.17,419099.0,36.8649,37.1579,36.7325,37.0255,419099.0
2024-06-18 10:00:00,39.17,39.23,39.08,39.15,344211.0,37.0255,37.0823,36.9405,37.0066,344211.0
2024-06-18 10:30:00,39.14,39.22,39.12,39.16,174835.0,36.9972,37.0728,36.9783,37.0161,174835.0
2024-06-18 11:00:00,39.16,39.33,39.15,39.26,179344.0,37.0161,37.1768,37.0066,37.1106,179344.0
2024-06-18 11:30:00,39.27,39.35,39.19,39.34,208806.0,37.1201,37.1957,37.0444,37.1862,208806.0
2024-06-18 12:00:00,39.34,39.41,39.27,39.3,246873.0,37.1862,37.2524,37.1201,37.1484,246873.0
2024-06-18 12:30:00,39.3,39.3,39.15,39.16,216027.0,37.1484,37.1484,37.0066,37.0161,216027.0
2024-06-18 13:00:00,39.16,39.22,39.11,39.16,163087.0,37.0161,37.0728,36.9688,37.0161,163087.0
2024-06-18 13:30:00,39.16,39.27,39.16,39.21,168905.0,37.0161,37.1201,37.0161,37.0634,168905.0
2024-06-18 14:00:00,39.21,39.24,39.15,39.21,216405.0,37.0634,37.0917,37.0066,37.0634,216405.0
2024-06-18 14:30:00,39.21,39.25,39.13,39.15,224790.0,37.0634,37.1012,36.9877,37.0066,224790.0
2024-06-18 15:00:00,39.15,39.16,39.07,39.12,188634.0,37.0066,37.0161,36.931,36.9783,188634.0
2024-06-18 15:30:00,39.11,39.3,39.09,39.3,750819.0,36.9688,37.1484,36.9499,37.1484,750819.0
2024-06-20 09:30:00,39.11,39.25,38.86,39.05,388888.0,36.9688,37.1012,36.7325,36.9121,388888.0
2024-06-20 10:00:00,39.05,39.32,39.01,39.25,335438.0,36.9121,37.1673,36.8743,37.1012,335438.0
2024-06-20 10:30:00,39.25,39.28,39.06,39.13,302763.0,37.1012,37.1295,36.9216,36.9877,302763.0
2024-06-20 11:00:00,39.12,39.22,39.07,39.09,230252.0,36.9783,37.0728,36.931,36.9499,230252.0
2024-06-20 11:30:00,39.09,39.13,39.04,39.11,220554.0,36.9499,36.9877,36.9027,36.9688,220554.0
2024-06-20 12:00:00,39.11,39.15,39.08,39.09,289101.0,36.9688,37.0066,36.9405,36.9499,289101.0
2024-06-20 12:30:00,39.09,39.18,39.04,39.17,191672.0,36.9499,37.035,36.9027,37.0255,191672.0
2024-06-20 13:00:00,39.17,39.2,39.1,39.18,186757.0,37.0255,37.0539,36.9594,37.035,186757.0
2024-06-20 13:30:00,39.17,39.32,39.16,39.27,195156.0,37.0255,37.1673,37.0161,37.1201,195156.0
2024-06-20 14:00:00,39.27,39.31,39.24,39.26,296240.0,37.1201,37.1579,37.0917,37.1106,296240.0
2024-06-20 14:30:00,39.26,39.33,39.17,39.28,262188.0,37.1106,37.1768,37.0255,37.1295,262188.0
2024-06-20 15:00:00,39.29,39.32,39.17,39.23,308073.0,37.139,37.1673,37.0255,37.0823,308073.0
2024-06-20 15:30:00,39.23,39.34,39.13,39.29,867021.0,37.0823,37.1862,36.9877,37.139,867021.0
2024-06-21 09:30:00,39.05,39.15,38.71,38.89,1721476.0,36.9121,37.0066,36.5907,36.7609,1721476.0
2024-06-21 10:00:00,38.9,39.05,38.86,38.98,321638.0,36.7703,36.9121,36.7325,36.8459,321638.0
2024-06-21 10:30:00,38.98,39.06,38.95,38.96,174238.0,36.8459,36.9216,36.8176,36.827,174238.0
2024-06-21 11:00:00,38.95,39.05,38.8,38.83,337084.0,36.8176,36.9121,36.6758,36.7042,337084.0
2024-06-21 11:30:00,38.83,38.92,38.75,38.87,150611.0,36.7042,36.7892,36.6285,36.742,150611.0
2024-06-21 12:00:00,38.87,39.11,38.82,39.03,243925.0,36.742,36.9688,36.6947,36.8932,243925.0
2024-06-21 12:30:00,39.02,39.16,38.98,39.16,339894.0,36.8838,37.0161,36.8459,37.0161,339894.0
2024-06-21 13:00:00,39.16,39.35,39.13,39.34,406340.0,37.0161,37.1957,36.9877,37.1862,406340.0
2024-06-21 13:30:00,39.33,39.38,39.28,39.34,285202.0,37.1768,37.224,37.1295,37.1862,285202.0
2024-06-21 14:00:00,39.34,39.47,39.24,39.4,337145.0,37.1862,37.3091,37.0917,37.243,337145.0
2024-06-21 14:30:00,39.41,39.51,39.37,39.51,302828.0,37.2524,37.3469,37.2146,37.3469,302828.0
2024-06-21 15:00:00,39.51,39.56,39.47,39.52,296441.0,37.3469,37.3942,37.3091,37.3564,296441.0
2024-06-21 15:30:00,39.52,39.86,39.46,39.7,2280429.0,37.3564,37.6778,37.2997,37.5265,2280429.0
2024-06-24 09:30:00,39.89,40.19,39.71,40.13,788981.0,37.7061,37.9897,37.536,37.933,788981.0
2024-06-24 10:00:00,40.14,40.35,40.04,40.34,405026.0,37.9424,38.1409,37.8479,38.1315,405026.0
2024-06-24 10:30:00,40.35,40.62,40.32,40.55,304539.0,38.1409,38.3962,38.1126,38.33,304539.0
2024-06-24 11:00:00,40.55,40.57,40.41,40.45,287647.0,38.33,38.3489,38.1977,38.2355,287647.0
2024-06-24 11:30:00,40.45,40.51,40.31,40.46,206945.0,38.2355,38.2922,38.1031,38.2449,206945.0
2024-06-24 12:00:00,40.46,40.57,40.41,40.52,198197.0,38.2449,38.3489,38.1977,38.3016,198197.0
2024-06-24 12:30:00,40.52,40.57,40.49,40.54,197053.0,38.3016,38.3489,38.2733,38.3205,197053.0
2024-06-24 13:00:00,40.54,40.59,40.49,40.57,186760.0,38.3205,38.3678,38.2733,38.3489,186760.0
2024-06-24 13:30:00,40.57,40.59,40.5,40.52,142187.0,38.3489,38.3678,38.2827,38.3016,142187.0
2024-06-24 14:00:00,40.52,40.63,40.51,40.63,185446.0,38.3016,38.4056,38.2922,38.4056,185446.0
2024-06-24 14:30:00,40.62,40.71,40.62,40.7,204524.0,38.3962,38.4812,38.3962,38.4718,204524.0
2024-06-24 15:00:00,40.7,40.82,40.64,40.66,350117.0,38.4718,38.5852,38.4151,38.434,350117.0
2024-06-24 15:30:00,40.66,40.71,40.52,40.54,1238796.0,38.434,38.4812,38.3016,38.3205,1238796.0
2024-06-25 09:30:00,40.4,40.59,40.23,40.28,426623.0,38.1882,38.3678,38.0275,38.0748,426623.0
2024-06-25 10:00:00,40.26,40.32,40.13,40.16,184387.0,38.0559,38.1126,37.933,37.9613,184387.0
2024-06-25 10:30:00,40.15,40.16,39.99,40.02,353496.0,37.9519,37.9613,37.8007,37.829,353496.0
2024-06-25 11:00:00,40.01,40.01,39.83,39.85,236365.0,37.8196,37.8196,37.6494,37.6683,236365.0
2024-06-25 11:30:00,39.84,39.92,39.75,39.76,183790.0,37.6589,37.7345,37.5738,37.5832,183790.0
2024-06-25 12:00:00,39.75,39.81,39.72,39.74,188821.0,37.5738,37.6305,37.5454,37.5643,188821.0
2024-06-25 12:30:00,39.74,39.95,39.67,39.89,278123.0,37.5643,37.7628,37.4982,37.7061,278123.0
2024-06-25 13:00:00,39.9,40.04,39.87,40.04,342008.0,37.7156,37.8479,37.6872,37.8479,342008.0
2024-06-25 13:30:00,40.04,40.07,39.89,39.89,233340.0,37.8479,37.8763,37.7061,37.7061,233340.0
2024-06-25 14:00:00,39.89,40.0,39.88,39.98,147841.0,37.7061,37.8101,37.6967,37.7912,147841.0
2024-06-25 14:30:00,39.98,39.99,39.9,39.93,278686.0,37.7912,37.8007,37.7156,37.7439,278686.0
2024-06-25 15:00:00,39.93,40.06,39.91,40.01,242464.0,37.7439,37.8668,37.725,37.8196,242464.0
2024-06-25 15:30:00,40.0,40.08,39.96,40.03,863112.0,37.8101,37.8857,37.7723,37.8385,863112.0
2024-06-26 09:30:00,39.71,40.01,39.62,39.71,353416.0,37.536,37.8196,37.4509,37.536,353416.0
2024-06-26 10:00:00,39.7,39.72,39.54,39.55,294729.0,37.5265,37.5454,37.3753,37.3847,294729.0
2024-06-26 10:30:00,39.55,39.6,39.38,39.5,292714.0,37.3847,37.432,37.224,37.3375,292714.0
2024-06-26 11:00:00,39.5,39.59,39.47,39.56,257037.0,37.3375,37.4225,37.3091,37.3942,257037.0
2024-06-26 11:30:00,39.56,39.61,39.51,39.54,177230.0,37.3942,37.4415,37.3469,37.3753,177230.0
2024-06-26 12:00:00,39.53,39.6,39.47,39.49,194989.0,37.3658,37.432,37.3091,37.328,194989.0
2024-06-26 12:30:00,39.48,39.49,39.42,39.45,185057.0,37.3186,37.328,37.2619,37.2902,185057.0
2024-06-26 13:00:00,39.44,39.46,39.39,39.41,159847.0,37.2808,37.2997,37.2335,37.2524,159847.0
2024-06-26 13:30:00,39.41,39.6,39.35,39.59,331298.0,37.2524,37.432,37.1957,37.4225,331298.0
2024-06-26 14:00:00,39.59,39.68,39.58,39.65,180094.0,37.4225,37.5076,37.4131,37.4793,180094.0
2024-06-26 14:30:00,39.65,39.7,39.6,39.67,185654.0,37.4793,37.5265,37.432,37.4982,185654.0
2024-06-26 15:00:00,39.67,39.78,39.65,39.73,258983.0,37.4982,37.6021,37.4793,37.5549,258983.0
2024-06-26 15:30:00,39.73,39.74,39.59,39.7,1066665.0,37.5549,37.5643,37.4225,37.5265,1066665.0
2024-06-27 09:30:00,39.22,39.59,38.87,39.52,1011499.0,37.0728,37.4225,36.742,37.3564,1011499.0
2024-06-27 10:00:00,39.52,39.57,39.4,39.41,342054.0,37.3564,37.4036,37.243,37.2524,342054.0
2024-06-27 10:30:00,39.41,39.53,39.37,39.42,451727.0,37.2524,37.3658,37.2146,37.2619,451727.0
2024-06-27 11:00:00,39.41,39.57,39.35,39.57,349495.0,37.2524,37.4036,37.1957,37.4036,349495.0
2024-06-27 11:30:00,39.56,39.64,39.51,39.59,166161.0,37.3942,37.4698,37.3469,37.4225,166161.0
2024-06-27 12:00:00,39.59,39.6,39.45,39.52,177988.0,37.4225,37.432,37.2902,37.3564,177988.0
2024-06-27 12:30:00,39.53,39.55,39.46,39.47,181470.0,37.3658,37.3847,37.2997,37.3091,181470.0
2024-06-27 13:00:00,39.48,39.7,39.48,39.64,143177.0,37.3186,37.5265,37.3186,37.4698,143177.0
2024-06-27 13:30:00,39.65,39.68,39.59,39.66,208381.0,37.4793,37.5076,37.4225,37.4887,208381.0
2024-06-27 14:00:00,39.66,39.66,39.54,39.58,172801.0,37.4887,37.4887,37.3753,37.4131,172801.0
2024-06-27 14:30:00,39.58,39.64,39.47,39.63,340983.0,37.4131,37.4698,37.3091,37.4604,340983.0
2024-06-27 15:00:00,39.64,39.71,39.62,39.7,206746.0,37.4698,37.536,37.4509,37.5265,206746.0
2024-06-27 15:30:00,39.7,39.7,39.59,39.69,910807.0,37.5265,37.5265,37.4225,37.5171,910807.0
2024-06-28 09:30:00,39.54,39.84,39.45,39.55,483844.0,37.8366,38.1237,37.7505,37.8462,483844.0
2024-06-28 10:00:00,39.55,39.79,39.55,39.75,379055.0,37.8462,38.0758,37.8462,38.0375,379055.0
2024-06-28 10:30:00,39.76,40.08,39.76,40.0,305194.0,38.0471,38.3533,38.0471,38.2768,305194.0
2024-06-28 11:00:00,40.0,40.03,39.9,39.93,567963.0,38.2768,38.3055,38.1811,38.2098,567963.0
2024-06-28 11:30:00,39.93,39.99,39.78,39.79,678436.0,38.2098,38.2672,38.0663,38.0758,678436.0
2024-06-28 12:00:00,39.79,39.8,39.65,39.77,263011.0,38.0758,38.0854,37.9419,38.0567,263011.0
2024-06-28 12:30:00,39.76,39.84,39.6,39.61,358347.0,38.0471,38.1237,37.894,37.9036,358347.0
2024-06-28 13:00:00,39.61,39.67,39.54,39.55,278982.0,37.9036,37.961,37.8366,37.8462,278982.0
2024-06-28 13:30:00,39.55,39.63,39.52,39.54,312416.0,37.8462,37.9227,37.8175,37.8366,312416.0
2024-06-28 14:00:00,39.54,39.61,39.52,39.56,294346.0,37.8366,37.9036,37.8175,37.8557,294346.0
2024-06-28 14:30:00,39.56,39.57,39.42,39.43,250155.0,37.8557,37.8653,37.7218,37.7313,250155.0
2024-06-28 15:00:00,39.42,39.45,39.32,39.45,632907.0,37.7218,37.7505,37.6261,37.7505,632907.0
2024-06-28 15:30:00,39.46,39.67,39.36,39.66,1842846.0,37.76,37.961,37.6643,37.9514,1842846.0
2024-07-01 09:30:00,39.81,39.95,39.54,39.83,474027.0,38.095,38.2289,37.8366,38.1141,474027.0
2024-07-01 10:00:00,39.85,39.94,39.42,39.45,362387.0,38.1332,38.2194,37.7218,37.7505,362387.0
2024-07-01 10:30:00,39.45,39.64,39.4,39.59,296819.0,37.7505,37.9323,37.7026,37.8844,296819.0
2024-07-01 11:00:00,39.6,39.67,39.46,39.54,209203.0,37.894,37.961,37.76,37.8366,209203.0
2024-07-01 11:30:00,39.54,39.68,39.53,39.62,238829.0,37.8366,37.9706,37.827,37.9131,238829.0
2024-07-01 12:00:00,39.62,39.62,39.47,39.5,173827.0,37.9131,37.9131,37.7696,37.7983,173827.0
2024-07-01 12:30:00,39.5,39.5,39.34,39.39,250334.0,37.7983,37.7983,37.6452,37.6931,250334.0
2024-07-01 13:00:00,39.38,39.42,39.32,39.41,340505.0,37.6835,37.7218,37.6261,37.7122,340505.0
2024-07-01 13:30:00,39.41,39.43,39.29,39.29,303588.0,37.7122,37.7313,37.5974,37.5974,303588.0
2024-07-01 14:00:00,39.3,39.34,39.15,39.16,379065.0,37.6069,37.6452,37.4634,37.473,379065.0
2024-07-01 14:30:00,39.16,39.19,39.08,39.12,464107.0,37.473,37.5017,37.3964,37.4347,464107.0
2024-07-01 15:00:00,39.12,39.16,39.06,39.09,987840.0,37.4347,37.473,37.3773,37.406,987840.0
2024-07-01 15:30:00,39.09,39.28,39.07,39.23,1190044.0,37.406,37.5878,37.3868,37.5399,1190044.0
2024-07-02 09:30:00,39.13,39.55,39.05,39.27,615019.0,37.4443,37.8462,37.3677,37.5782,615019.0
2024-07-02 10:00:00,39.27,39.49,39.21,39.45,338141.0,37.5782,37.7887,37.5208,37.7505,338141.0
2024-07-02 10:30:00,39.45,39.45,39.19,39.34,500346.0,37.7505,37.7505,37.5017,37.6452,500346.0
2024-07-02 11:00:00,39.35,39.46,39.34,39.44,175266.0,37.6548,37.76,37.6452,37.7409,175266.0
2024-07-02 11:30:00,39.45,39.53,39.43,39.47,222692.0,37.7505,37.827,37.7313,37.7696,222692.0
2024-07-02 12:00:00,39.47,39.67,39.44,39.62,1007020.0,37.7696,37.961,37.7409,37.9131,1007020.0
2024-07-02 12:30:00,39.62,39.73,39.61,39.63,176210.0,37.9131,38.0184,37.9036,37.9227,176210.0
2024-07-02 13:00:00,39.62,39.81,39.62,39.7,208061.0,37.9131,38.095,37.9131,37.9897,208061.0
2024-07-02 13:30:00,39.7,39.79,39.67,39.75,215560.0,37.9897,38.0758,37.961,38.0375,215560.0
2024-07-02 14:00:00,39.76,39.86,39.72,39.84,559719.0,38.0471,38.1428,38.0088,38.1237,559719.0
2024-07-02 14:30:00,39.85,39.98,39.82,39.85,281220.0,38.1332,38.2576,38.1045,38.1332,281220.0
2024-07-02 15:00:00,39.84,39.97,39.82,39.97,301138.0,38.1237,38.2481,38.1045,38.2481,301138.0
2024-07-02 15:30:00,39.97,40.06,39.95,40.0,1364153.0,38.2481,38.3342,38.2289,38.2768,1364153.0
2024-07-03 09:30:00,39.98,40.16,39.81,39.96,325565.0,38.2576,38.4299,38.095,38.2385,325565.0
2024-07-03 10:00:00,39.96,40.28,39.89,40.15,264747.0,38.2385,38.5447,38.1715,38.4203,264747.0
2024-07-03 10:30:00,40.14,40.16,39.84,39.89,306484.0,38.4107,38.4299,38.1237,38.1715,306484.0
2024-07-03 11:00:00,39.88,39.92,39.81,39.84,154455.0,38.1619,38.2002,38.095,38.1237,154455.0
2024-07-03 11:30:00,39.84,39.89,39.71,39.73,256256.0,38.1237,38.1715,37.9993,38.0184,256256.0
2024-07-03 12:00:00,39.73,39.74,39.6,39.6,467773.0,38.0184,38.028,37.894,37.894,467773.0
2024-07-03 12:30:00,39.6,39.76,39.52,39.53,504062.0,37.894,38.0471,37.8175,37.827,504062.0
2024-07-05 09:30:00,39.52,39.56,39.08,39.11,371555.0,37.8175,37.8557,37.3964,37.4251,371555.0
2024-07-05 10:00:00,39.11,39.21,39.02,39.08,271395.0,37.4251,37.5208,37.339,37.3964,271395.0
2024-07-05 10:30:00,39.09,39.18,39.06,39.17,195940.0,37.406,37.4921,37.3773,37.4825,195940.0
2024-07-05 11:00:00,39.17,39.19,39.0,39.04,195974.0,37.4825,37.5017,37.3199,37.3581,195974.0
2024-07-05 11:30:00,39.03,39.07,38.97,39.06,182102.0,37.3486,37.3868,37.2911,37.3773,182102.0
2024-07-05 12:00:00,39.07,39.11,38.97,38.98,134477.0,37.3868,37.4251,37.2911,37.3007,134477.0
2024-07-05 12:30:00,38.98,38.99,38.93,38.96,116986.0,37.3007,37.3103,37.2529,37.2816,116986.0
2024-07-05 13:00:00,38.96,38.97,38.89,38.91,112979.0,37.2816,37.2911,37.2146,37.2337,112979.0
2024-07-05 13:30:00,38.91,39.07,38.91,39.06,120118.0,37.2337,37.3868,37.2337,37.3773,120118.0
2024-07-05 14:00:00,39.05,39.06,38.96,39.01,150695.0,37.3677,37.3773,37.2816,37.3294,150695.0
2024-07-05 14:30:00,39.02,39.02,38.95,39.0,123461.0,37.339,37.339,37.272,37.3199,123461.0
2024-07-05 15:00:00,39.0,39.0,38.94,38.96,160913.0,37.3199,37.3199,37.2624,37.2816,160913.0
2024-07-05 15:30:00,38.96,39.1,38.96,39.05,616302.0,37.2816,37.4155,37.2816,37.3677,616302.0
2024-07-08 09:30:00,39.15,39.52,39.14,39.41,360761.0,37.4634,37.8175,37.4538,37.7122,360761.0
2024-07-08 10:00:00,39.41,39.45,39.25,39.26,240334.0,37.7122,37.7505,37.5591,37.5687,240334.0
2024-07-08 10:30:00,39.26,39.41,39.2,39.34,220159.0,37.5687,37.7122,37.5112,37.6452,220159.0
2024-07-08 11:00:00,39.33,39.33,39.13,39.14,252417.0,37.6356,37.6356,37.4443,37.4538,252417.0
2024-07-08 11:30:00,39.14,39.17,39.05,39.09,214075.0,37.4538,37.4825,37.3677,37.406,214075.0
2024-07-08 12:00:00,39.1,39.24,39.07,39.24,201979.0,37.4155,37.5495,37.3868,37.5495,201979.0
2024-07-08 12:30:00,39.23,39.26,39.18,39.2,87635.0,37.5399,37.5687,37.4921,37.5112,87635.0
2024-07-08 13:00:00,39.2,39.21,39.08,39.16,242023.0,37.5112,37.5208,37.3964,37.473,242023.0
2024-07-08 13:30:00,39.15,39.32,39.14,39.29,118284.0,37.4634,37.6261,37.4538,37.5974,118284.0
2024-07-08 14:00:00,39.29,39.31,39.23,39.26,96294.0,37.5974,37.6165,37.5399,37.5687,96294.0
2024-07-08 14:30:00,39.26,39.29,39.2,39.27,133539.0,37.5687,37.5974,37.5112,37.5782,133539.0
2024-07-08 15:00:00,39.27,39.43,39.26,39.35,207095.0,37.5782,37.7313,37.5687,37.6548,207095.0
2024-07-08 15:30:00,39.34,39.48,39.27,39.46,1125286.0,37.6452,37.7792,37.5782,37.76,1125286.0
2024-07-09 09:30:00,39.18,39.53,39.07,39.41,348768.0,37.4921,37.827,37.3868,37.7122,348768.0
2024-07-09 10:00:00,39.41,39.59,39.33,39.38,399619.0,37.7122,37.8844,37.6356,37.6835,399619.0
2024-07-09 10:30:00,39.38,39.48,39.35,39.4,259666.0,37.6835,37.7792,37.6548,37.7026,259666.0
2024-07-09 11:00:00,39.4,39.53,39.38,39.48,218893.0,37.7026,37.827,37.6835,37.7792,218893.0
2024-07-09 11:30:00,39.48,39.79,39.48,39.78,367018.0,37.7792,38.0758,37.7792,38.0663,367018.0
2024-07-09 12:00:00,39.77,39.88,39.77,39.86,183543.0,38.0567,38.1619,38.0567,38.1428,183543.0
2024-07-09 12:30:00,39.85,39.94,39.84,39.9,153102.0,38.1332,38.2194,38.1237,38.1811,153102.0
2024-07-09 13:00:00,39.89,40.06,39.89,39.97,210317.0,38.1715,38.3342,38.1715,38.2481,210317.0
2024-07-09 13:30:00,39.97,40.05,39.95,39.95,127266.0,38.2481,38.3246,38.2289,38.2289,127266.0
2024-07-09 14:00:00,39.95,39.96,39.78,39.79,280617.0,38.2289,38.2385,38.0663,38.0758,280617.0
2024-07-09 14:30:00,39.79,39.89,39.73,39.74,215035.0,38.0758,38.1715,38.0184,38.028,215035.0
2024-07-09 15:00:00,39.74,39.89,39.71,39.89,178524.0,38.028,38.1715,37.9993,38.1715,178524.0
2024-07-09 15:30:00,39.89,39.91,39.8,39.86,936126.0,38.1715,38.1907,38.0854,38.1428,936126.0
2024-07-10 09:30:00,40.0,40.1,39.81,39.97,1698508.0,38.2768,38.3725,38.095,38.2481,1698508.0
2024-07-10 10:00:00,39.96,40.06,39.91,39.98,366425.0,38.2385,38.3342,38.1907,38.2576,366425.0
2024-07-10 10:30:00,39.98,40.13,39.96,40.13,261009.0,38.2576,38.4012,38.2385,38.4012,261009.0
2024-07-10 11:00:00,40.13,40.36,40.1,40.27,225700.0,38.4012,38.6213,38.3725,38.5351,225700.0
2024-07-10 11:30:00,40.27,40.29,40.17,40.2,232126.0,38.5351,38.5543,38.4395,38.4682,232126.0
2024-07-10 12:00:00,40.21,40.3,40.2,40.29,310900.0,38.4777,38.5639,38.4682,38.5543,310900.0
2024-07-10 12:30:00,40.29,40.38,40.23,40.36,761160.0,38.5543,38.6404,38.4969,38.6213,761160.0
2024-07-10 13:00:00,40.35,40.39,40.22,40.34,499952.0,38.6117,38.65,38.4873,38.6021,499952.0
2024-07-10 13:30:00,40.34,40.38,40.3,40.34,138513.0,38.6021,38.6404,38.5639,38.6021,138513.0
2024-07-10 14:00:00,40.34,40.37,40.26,40.34,178321.0,38.6021,38.6308,38.5256,38.6021,178321.0
2024-07-10 14:30:00,40.34,40.46,40.34,40.45,196662.0,38.6021,38.717,38.6021,38.7074,196662.0
2024-07-10 15:00:00,40.45,40.56,40.41,40.52,277547.0,38.7074,38.8127,38.6691,38.7744,277547.0
2024-07-10 15:30:00,40.51,40.83,40.49,40.78,1155993.0,38.7648,39.071,38.7457,39.0232,1155993.0
2024-07-11 09:30:00,41.23,41.65,41.16,41.61,1142577.0,39.4538,39.8557,39.3868,39.8174,1142577.0
2024-07-11 10:00:00,41.6,42.07,41.59,41.91,886996.0,39.8078,40.2576,39.7983,40.1045,886996.0
2024-07-11 10:30:00,41.91,42.05,41.83,41.91,515327.0,40.1045,40.2385,40.0279,40.1045,515327.0
2024-07-11 11:00:00,41.92,41.95,41.81,41.84,415802.0,40.1141,40.1428,40.0088,40.0375,415802.0
2024-07-11 11:30:00,41.84,41.92,41.76,41.78,335078.0,40.0375,40.1141,39.961,39.9801,335078.0
2024-07-11 12:00:00,41.77,41.87,41.76,41.79,152740.0,39.9705,40.0662,39.961,39.9897,152740.0
2024-07-11 12:30:00,41.79,41.92,41.78,41.91,222285.0,39.9897,40.1141,39.9801,40.1045,222285.0
2024-07-11 13:00:00,41.91,41.94,41.81,41.92,231169.0,40.1045,40.1332,40.0088,40.1141,231169.0
2024-07-11 13:30:00,41.91,42.08,41.87,42.06,189082.0,40.1045,40.2672,40.0662,40.248,189082.0
2024-07-11 14:00:00,42.05,42.11,41.98,42.01,228396.0,40.2385,40.2959,40.1715,40.2002,228396.0
2024-07-11 14:30:00,42.01,42.01,41.9,41.91,318791.0,40.2002,40.2002,40.0949,40.1045,318791.0
2024-07-11 15:00:00,41.91,41.98,41.87,41.96,355451.0,40.1045,40.1715,40.0662,40.1523,355451.0
2024-07-11 15:30:00,41.96,42.04,41.92,41.93,1275028.0,40.1523,40.2289,40.1141,40.1236,1275028.0
2024-07-12 09:30:00,41.98,42.07,41.66,41.79,1108664.0,40.1715,40.2576,39.8653,39.9897,1108664.0
2024-07-12 10:00:00,41.8,42.12,41.77,42.08,954101.0,39.9992,40.3054,39.9705,40.2672,954101.0
2024-07-12 10:30:00,42.07,42.12,41.96,42.12,613213.0,40.2576,40.3054,40.1523,40.3054,613213.0
2024-07-12 11:00:00,42.12,42.24,42.07,42.19,247846.0,40.3054,40.4203,40.2576,40.3724,247846.0
2024-07-12 11:30:00,42.2,42.28,42.14,42.18,307828.0,40.382,40.4586,40.3246,40.3629,307828.0
2024-07-12 12:00:00,42.18,42.27,42.1,42.27,201479.0,40.3629,40.449,40.2863,40.449,201479.0
2024-07-12 12:30:00,42.26,42.39,42.24,42.39,234213.0,40.4394,40.5638,40.4203,40.5638,234213.0
2024-07-12 13:00:00,42.38,42.43,42.3,42.36,206845.0,40.5542,40.6021,40.4777,40.5351,206845.0
2024-07-12 13:30:00,42.36,42.37,42.24,42.26,187852.0,40.5351,40.5447,40.4203,40.4394,187852.0
2024-07-12 14:00:00,42.26,42.35,42.22,42.32,235154.0,40.4394,40.5255,40.4011,40.4968,235154.0
2024-07-12 14:30:00,42.33,42.43,42.25,42.43,255323.0,40.5064,40.6021,40.4298,40.6021,255323.0
2024-07-12 15:00:00,42.43,42.45,42.37,42.41,318383.0,40.6021,40.6212,40.5447,40.583,318383.0
2024-07-12 15:30:00,42.41,42.42,42.07,42.13,1031085.0,40.583,40.5925,40.2576,40.315,1031085.0
2024-07-15 09:30:00,42.6,42.81,42.31,42.32,831166.0,40.7648,40.9657,40.4873,40.4968,831166.0
2024-07-15 10:00:00,42.32,42.78,42.32,42.41,762684.0,40.4968,40.937,40.4968,40.583,762684.0
2024-07-15 10:30:00,42.41,42.58,42.36,42.54,477998.0,40.583,40.7456,40.5351,40.7074,477998.0
2024-07-15 11:00:00,42.53,42.62,42.53,42.61,546703.0,40.6978,40.7839,40.6978,40.7743,546703.0
2024-07-15 11:30:00,42.61,42.85,42.58,42.83,412100.0,40.7743,41.004,40.7456,40.9849,412100.0
2024-07-15 12:00:00,42.82,42.93,42.69,42.78,504657.0,40.9753,41.0806,40.8509,40.937,504657.0
2024-07-15 12:30:00,42.77,42.77,42.55,42.61,494534.0,40.9274,40.9274,40.7169,40.7743,494534.0
2024-07-15 13:00:00,42.6,42.62,42.52,42.52,246389.0,40.7648,40.7839,40.6882,40.6882,246389.0
2024-07-15 13:30:00,42.52,42.7,42.45,42.64,273566.0,40.6882,40.8605,40.6212,40.803,273566.0
2024-07-15 14:00:00,42.64,42.73,42.62,42.7,257461.0,40.803,40.8892,40.7839,40.8605,257461.0
2024-07-15 14:30:00,42.69,42.77,42.6,42.63,213296.0,40.8509,40.9274,40.7648,40.7935,213296.0
2024-07-15 15:00:00,42.64,42.64,42.45,42.46,392301.0,40.803,40.803,40.6212,40.6308,392301.0
2024-07-15 15:30:00,42.46,42.52,42.32,42.37,1278504.0,40.6308,40.6882,40.4968,40.5447,1278504.0
2024-07-16 09:30:00,42.58,43.13,42.35,43.12,1336720.0,40.7456,41.2719,40.5255,41.2624,1336720.0
2024-07-16 10:00:00,43.1,43.3,43.01,43.15,917947.0,41.2432,41.4346,41.1571,41.2911,917947.0
2024-07-16 10:30:00,43.16,43.34,43.05,43.21,656209.0,41.3006,41.4729,41.1954,41.3485,656209.0
2024-07-16 11:00:00,43.2,43.24,43.06,43.06,385153.0,41.3389,41.3772,41.2049,41.2049,385153.0
2024-07-16 11:30:00,43.06,43.08,42.9,43.02,345024.0,41.2049,41.2241,41.0518,41.1667,345024.0
2024-07-16 12:00:00,43.02,43.19,43.0,43.18,348808.0,41.1667,41.3293,41.1475,41.3198,348808.0
2024-07-16 12:30:00,43.18,43.21,43.09,43.15,287483.0,41.3198,41.3485,41.2337,41.2911,287483.0
2024-07-16 13:00:00,43.15,43.24,43.05,43.15,509686.0,41.2911,41.3772,41.1954,41.2911,509686.0
2024-07-16 13:30:00,43.14,43.23,43.07,43.2,539068.0,41.2815,41.3676,41.2145,41.3389,539068.0
2024-07-16 14:00:00,43.19,43.39,43.18,43.32,797395.0,41.3293,41.5207,41.3198,41.4537,797395.0
2024-07-16 14:30:00,43.31,43.35,43.22,43.32,416445.0,41.4442,41.4825,41.3581,41.4537,416445.0
2024-07-16 15:00:00,43.32,43.37,43.25,43.31,522352.0,41.4537,41.5016,41.3868,41.4442,522352.0
2024-07-16 15:30:00,43.32,43.44,43.27,43.29,2214532.0,41.4537,41.5686,41.4059,41.425,2214532.0
2024-07-17 09:30:00,43.98,45.36,43.8,45.15,2694671.0,42.0853,43.4059,41.9131,43.2049,2694671.0
2024-07-17 10:00:00,45.14,45.33,44.88,45.3,1387689.0,43.1953,43.3772,42.9465,43.3484,1387689.0
2024-07-17 10:30:00,45.29,45.43,44.89,45.11,1714219.0,43.3389,43.4728,42.9561,43.1666,1714219.0
2024-07-17 11:00:00,45.11,45.41,45.05,45.22,837080.0,43.1666,43.4537,43.1092,43.2719,837080.0
2024-07-17 11:30:00,45.22,45.66,45.17,45.46,1031143.0,43.2719,43.6929,43.224,43.5016,1031143.0
2024-07-17 12:00:00,45.46,45.5,45.04,45.13,995384.0,43.5016,43.5398,43.0997,43.1858,995384.0
2024-07-17 12:30:00,45.14,45.6,45.12,45.4,860560.0,43.1953,43.6355,43.1762,43.4441,860560.0
2024-07-17 13:00:00,45.41,45.46,45.19,45.36,695745.0,43.4537,43.5016,43.2432,43.4059,695745.0
2024-07-17 13:30:00,45.37,45.41,45.23,45.34,707309.0,43.4154,43.4537,43.2815,43.3867,707309.0
2024-07-17 14:00:00,45.34,45.34,45.18,45.21,682933.0,43.3867,43.3867,43.2336,43.2623,682933.0
2024-07-17 14:30:00,45.2,45.29,45.17,45.19,567303.0,43.2528,43.3389,43.224,43.2432,567303.0
2024-07-17 15:00:00,45.19,45.26,45.18,45.19,579119.0,43.2432,43.3102,43.2336,43.2432,579119.0
2024-07-17 15:30:00,45.19,45.29,45.1,45.26,2545565.0,43.2432,43.3389,43.1571,43.3102,2545565.0
2024-07-18 09:30:00,44.79,45.24,44.58,45.0,1379564.0,42.8604,43.291,42.6595,43.0614,1379564.0
2024-07-18 10:00:00,44.98,45.63,44.91,45.46,1388344.0,43.0422,43.6642,42.9753,43.5016,1388344.0
2024-07-18 10:30:00,45.47,45.49,45.19,45.41,1026679.0,43.5111,43.5303,43.2432,43.4537,1026679.0
2024-07-18 11:00:00,45.41,45.51,45.22,45.27,569126.0,43.4537,43.5494,43.2719,43.3197,569126.0
2024-07-18 11:30:00,45.27,45.32,44.84,44.92,696439.0,43.3197,43.3676,42.9083,42.9848,696439.0
2024-07-18 12:00:00,44.91,45.09,44.76,44.78,553946.0,42.9753,43.1475,42.8317,42.8509,553946.0
2024-07-18 12:30:00,44.78,44.96,44.69,44.93,490062.0,42.8509,43.0231,42.7647,42.9944,490062.0
2024-07-18 13:00:00,44.93,45.01,44.89,44.94,617435.0,42.9944,43.0709,42.9561,43.004,617435.0
2024-07-18 13:30:00,44.93,44.97,44.7,44.75,309952.0,42.9944,43.0327,42.7743,42.8221,309952.0
2024-07-18 14:00:00,44.75,44.75,44.49,44.49,413989.0,42.8221,42.8221,42.5733,42.5733,413989.0
2024-07-18 14:30:00,44.49,44.57,44.38,44.47,338577.0,42.5733,42.6499,42.4681,42.5542,338577.0
2024-07-18 15:00:00,44.46,44.54,44.37,44.52,919732.0,42.5446,42.6212,42.4585,42.6021,919732.0
2024-07-18 15:30:00,44.51,44.72,44.39,44.42,2082443.0,42.5925,42.7934,42.4777,42.5064,2082443.0
2024-07-19 09:30:00,44.74,44.94,44.26,44.93,1213462.0,42.8126,43.004,42.3533,42.9944,1213462.0
2024-07-19 10:00:00,44.92,44.97,44.53,44.7,668697.0,42.9848,43.0327,42.6116,42.7743,668697.0
2024-07-19 10:30:00,44.69,44.72,44.39,44.43,754855.0,42.7647,42.7934,42.4777,42.5159,754855.0
2024-07-19 11:00:00,44.42,44.62,44.33,44.42,574365.0,42.5064,42.6977,42.4202,42.5064,574365.0
2024-07-19 11:30:00,44.43,44.55,44.34,44.54,402247.0,42.5159,42.6308,42.4298,42.6212,402247.0
2024-07-19 12:00:00,44.55,44.7,44.51,44.68,319990.0,42.6308,42.7743,42.5925,42.7552,319990.0
2024-07-19 12:30:00,44.68,44.74,44.57,44.66,474547.0,42.7552,42.8126,42.6499,42.736,474547.0
2024-07-19 13:00:00,44.66,44.66,44.51,44.63,378497.0,42.736,42.736,42.5925,42.7073,378497.0
2024-07-19 13:30:00,44.64,44.9,44.62,44.87,459113.0,42.7169,42.9657,42.6977,42.937,459113.0
2024-07-19 14:00:00,44.87,44.87,44.69,44.8,332399.0,42.937,42.937,42.7647,42.87,332399.0
2024-07-19 14:30:00,44.8,44.83,44.68,44.76,397265.0,42.87,42.8987,42.7552,42.8317,397265.0
2024-07-19 15:00:00,44.76,44.9,44.73,44.86,462092.0,42.8317,42.9657,42.803,42.9274,462092.0
2024-07-19 15:30:00,44.86,44.86,44.57,44.77,1873083.0,42.9274,42.9274,42.6499,42.8413,1873083.0
2024-07-22 09:30:00,44.63,44.66,44.0,44.01,785088.0,42.7073,42.736,42.1045,42.114,785088.0
2024-07-22 10:00:00,44.0,44.48,43.95,44.43,539534.0,42.1045,42.5638,42.0566,42.5159,539534.0
2024-07-22 10:30:00,44.44,44.65,44.42,44.61,342429.0,42.5255,42.7265,42.5064,42.6882,342429.0
2024-07-22 11:00:00,44.62,44.78,44.51,44.72,395710.0,42.6977,42.8509,42.5925,42.7934,395710.0
2024-07-22 11:30:00,44.72,44.78,44.63,44.71,571735.0,42.7934,42.8509,42.7073,42.7839,571735.0
2024-07-22 12:00:00,44.71,44.87,44.71,44.8,317486.0,42.7839,42.937,42.7839,42.87,317486.0
2024-07-22 12:30:00,44.8,44.93,44.72,44.88,446323.0,42.87,42.9944,42.7934,42.9465,446323.0
2024-07-22 13:00:00,44.88,45.07,44.85,44.93,465540.0,42.9465,43.1284,42.9178,42.9944,465540.0
2024-07-22 13:30:00,44.93,45.02,44.92,44.98,408688.0,42.9944,43.0805,42.9848,43.0422,408688.0
2024-07-22 14:00:00,44.98,45.02,44.92,44.97,280245.0,43.0422,43.0805,42.9848,43.0327,280245.0
2024-07-22 14:30:00,44.98,45.13,44.95,45.13,545409.0,43.0422,43.1858,43.0135,43.1858,545409.0
2024-07-22 15:00:00,45.12,45.16,45.04,45.09,467659.0,43.1762,43.2145,43.0997,43.1475,467659.0
2024-07-22 15:30:00,45.09,45.22,44.99,45.06,2039887.0,43.1475,43.2719,43.0518,43.1188,2039887.0
2024-07-23 09:30:00,44.84,45.11,44.68,45.06,524385.0,42.9083,43.1666,42.7552,43.1188,524385.0
2024-07-23 10:00:00,45.06,45.53,45.02,45.19,664034.0,43.1188,43.5685,43.0805,43.2432,664034.0
2024-07-23 10:30:00,45.19,45.41,45.17,45.34,532839.0,43.2432,43.4537,43.224,43.3867,532839.0
2024-07-23 11:00:00,45.34,45.43,45.3,45.41,348331.0,43.3867,43.4728,43.3484,43.4537,348331.0
2024-07-23 11:30:00,45.41,45.44,45.27,45.34,227199.0,43.4537,43.4824,43.3197,43.3867,227199.0
2024-07-23 12:00:00,45.35,45.47,45.3,45.3,307864.0,43.3963,43.5111,43.3484,43.3484,307864.0
2024-07-23 12:30:00,45.3,45.39,45.24,45.32,163891.0,43.3484,43.4346,43.291,43.3676,163891.0
2024-07-23 13:00:00,45.32,45.4,45.29,45.35,189099.0,43.3676,43.4441,43.3389,43.3963,189099.0
2024-07-23 13:30:00,45.34,45.48,45.31,45.45,196129.0,43.3867,43.5207,43.358,43.492,196129.0
2024-07-23 14:00:00,45.46,45.67,45.45,45.67,566382.0,43.5016,43.7025,43.492,43.7025,566382.0
2024-07-23 14:30:00,45.67,45.68,45.55,45.61,259101.0,43.7025,43.7121,43.5877,43.6451,259101.0
2024-07-23 15:00:00,45.6,45.63,45.54,45.56,297877.0,43.6355,43.6642,43.5781,43.5972,297877.0
2024-07-23 15:30:00,45.55,45.64,45.47,45.55,1462263.0,43.5877,43.6738,43.5111,43.5877,1462263.0
2024-07-24 09:30:00,45.59,45.72,45.13,45.24,608815.0,43.626,43.7504,43.1858,43.291,608815.0
2024-07-24 10:00:00,45.24,45.31,45.03,45.3,486704.0,43.291,43.358,43.0901,43.3484,486704.0
2024-07-24 10:30:00,45.31,45.68,45.29,45.57,541112.0,43.358,43.7121,43.3389,43.6068,541112.0
2024-07-24 11:00:00,45.57,45.69,45.53,45.61,345486.0,43.6068,43.7216,43.5685,43.6451,345486.0
2024-07-24 11:30:00,45.61,45.71,45.57,45.7,185822.0,43.6451,43.7408,43.6068,43.7312,185822.0
2024-07-24 12:00:00,45.7,45.84,45.68,45.84,180298.0,43.7312,43.8652,43.7121,43.8652,180298.0
2024-07-24 12:30:00,45.83,45.83,45.62,45.64,255204.0,43.8556,43.8556,43.6547,43.6738,255204.0
2024-07-24 13:00:00,45.63,45.66,45.36,45.37,489488.0,43.6642,43.6929,43.4059,43.4154,489488.0
2024-07-24 13:30:00,45.37,45.45,45.31,45.33,195113.0,43.4154,43.492,43.358,43.3772,195113.0
2024-07-24 14:00:00,45.33,45.37,45.18,45.24,265644.0,43.3772,43.4154,43.2336,43.291,265644.0
2024-07-24 14:30:00,45.24,45.27,45.03,45.04,303669.0,43.291,43.3197,43.0901,43.0997,303669.0
2024-07-24 15:00:00,45.03,45.06,44.88,44.9,413028.0,43.0901,43.1188,42.9465,42.9657,413028.0
2024-07-24 15:30:00,44.9,44.96,44.7,44.76,1256796.0,42.9657,43.0231,42.7743,42.8317,1256796.0
2024-07-25 09:30:00,44.77,45.45,44.6,45.41,520108.0,42.8413,43.492,42.6786,43.4537,520108.0
2024-07-25 10:00:00,45.41,45.42,45.08,45.23,407711.0,43.4537,43.4633,43.1379,43.2815,407711.0
2024-07-25 10:30:00,45.22,45.34,45.1,45.22,530923.0,43.2719,43.3867,43.1571,43.2719,530923.0
2024-07-25 11:00:00,45.23,45.39,45.21,45.25,273661.0,43.2815,43.4346,43.2623,43.3006,273661.0
2024-07-25 11:30:00,45.26,45.47,45.22,45.44,286784.0,43.3102,43.5111,43.2719,43.4824,286784.0
2024-07-25 12:00:00,45.43,45.5,45.34,45.43,352865.0,43.4728,43.5398,43.3867,43.4728,352865.0
2024-07-25 12:30:00,45.44,45.57,45.37,45.55,284389.0,43.4824,43.6068,43.4154,43.5877,284389.0
2024-07-25 13:00:00,45.55,45.72,45.43,45.45,631115.0,43.5877,43.7504,43.4728,43.492,631115.0
2024-07-25 13:30:00,45.45,45.49,45.37,45.43,240073.0,43.492,43.5303,43.4154,43.4728,240073.0
2024-07-25 14:00:00,45.42,45.43,45.22,45.25,236128.0,43.4633,43.4728,43.2719,43.3006,236128.0
2024-07-25 14:30:00,45.25,45.3,45.08,45.14,257412.0,43.3006,43.3484,43.1379,43.1953,257412.0
2024-07-25 15:00:00,45.15,45.31,45.13,45.29,348770.0,43.2049,43.358,43.1858,43.3389,348770.0
2024-07-25 15:30:00,45.29,45.37,45.08,45.08,1440252.0,43.3389,43.4154,43.1379,43.1379,1440252.0
2024-07-26 09:30:00,45.19,45.57,45.06,45.39,380085.0,43.2432,43.6068,43.1188,43.4346,380085.0
2024-07-26 10:00:00,45.4,45.66,45.34,45.63,454783.0,43.4441,43.6929,43.3867,43.6642,454783.0
2024-07-26 10:30:00,45.64,45.64,45.35,45.48,343486.0,43.6738,43.6738,43.3963,43.5207,343486.0
2024-07-26 11:00:00,45.48,45.5,45.28,45.3,194771.0,43.5207,43.5398,43.3293,43.3484,194771.0
2024-07-26 11:30:00,45.31,45.46,45.21,45.45,168487.0,43.358,43.5016,43.2623,43.492,168487.0
2024-07-26 12:00:00,45.45,45.47,45.31,45.35,157882.0,43.492,43.5111,43.358,43.3963,157882.0
2024-07-26 12:30:00,45.36,45.36,45.17,45.3,139454.0,43.4059,43.4059,43.224,43.3484,139454.0
2024-07-26 13:00:00,45.3,45.41,45.25,45.4,138935.0,43.3484,43.4537,43.3006,43.4441,138935.0
2024-07-26 13:30:00,45.39,45.39,45.15,45.3,174306.0,43.4346,43.4346,43.2049,43.3484,174306.0
2024-07-26 14:00:00,45.3,45.44,45.29,45.37,164256.0,43.3484,43.4824,43.3389,43.4154,164256.0
2024-07-26 14:30:00,45.37,45.42,45.26,45.3,188775.0,43.4154,43.4633,43.3102,43.3484,188775.0
2024-07-26 15:00:00,45.3,45.43,45.25,45.43,171307.0,43.3484,43.4728,43.3006,43.4728,171307.0
2024-07-26 15:30:00,45.43,45.51,45.29,45.46,821339.0,43.4728,43.5494,43.3389,43.5016,821339.0
2024-07-29 09:30:00,45.6,45.69,45.13,45.29,393231.0,43.6355,43.7216,43.1858,43.3389,393231.0
2024-07-29 10:00:00,45.29,45.46,45.22,45.27,345656.0,43.3389,43.5016,43.2719,43.3197,345656.0
2024-07-29 10:30:00,45.27,45.44,45.2,45.38,243473.0,43.3197,43.4824,43.2528,43.425,243473.0
2024-07-29 11:00:00,45.37,45.55,45.35,45.48,181295.0,43.4154,43.5877,43.3963,43.5207,181295.0
2024-07-29 11:30:00,45.48,45.53,45.36,45.53,159551.0,43.5207,43.5685,43.4059,43.5685,159551.0
2024-07-29 12:00:00,45.53,45.53,45.4,45.43,126662.0,43.5685,43.5685,43.4441,43.4728,126662.0
2024-07-29 12:30:00,45.43,45.53,45.39,45.46,273750.0,43.4728,43.5685,43.4346,43.5016,273750.0
2024-07-29 13:00:00,45.46,45.49,45.36,45.36,151873.0,43.5016,43.5303,43.4059,43.4059,151873.0
2024-07-29 13:30:00,45.36,45.53,45.33,45.52,149123.0,43.4059,43.5685,43.3772,43.559,149123.0
2024-07-29 14:00:00,45.52,45.56,45.4,45.42,151831.0,43.559,43.5972,43.4441,43.4633,151831.0
2024-07-29 14:30:00,45.41,45.49,45.39,45.45,135686.0,43.4537,43.5303,43.4346,43.492,135686.0
2024-07-29 15:00:00,45.45,45.46,45.36,45.36,188242.0,43.492,43.5016,43.4059,43.4059,188242.0
2024-07-29 15:30:00,45.37,45.4,45.31,45.37,666602.0,43.4154,43.4441,43.358,43.4154,666602.0
2024-07-30 09:30:00,45.58,45.88,45.58,45.84,345564.0,43.6164,43.9035,43.6164,43.8652,345564.0
2024-07-30 10:00:00,45.81,45.83,45.43,45.7,301456.0,43.8365,43.8556,43.4728,43.7312,301456.0
2024-07-30 10:30:00,45.7,45.8,45.64,45.66,265617.0,43.7312,43.8269,43.6738,43.6929,265617.0
2024-07-30 11:00:00,45.67,45.78,45.55,45.64,199932.0,43.7025,43.8078,43.5877,43.6738,199932.0
2024-07-30 11:30:00,45.64,45.8,45.63,45.71,149110.0,43.6738,43.8269,43.6642,43.7408,149110.0
2024-07-30 12:00:00,45.71,45.76,45.5,45.55,201982.0,43.7408,43.7886,43.5398,43.5877,201982.0
2024-07-30 12:30:00,45.55,45.62,45.5,45.5,300511.0,43.5877,43.6547,43.5398,43.5398,300511.0
2024-07-30 13:00:00,45.51,45.51,45.35,45.4,279821.0,43.5494,43.5494,43.3963,43.4441,279821.0
2024-07-30 13:30:00,45.4,45.48,45.36,45.47,249188.0,43.4441,43.5207,43.4059,43.5111,249188.0
2024-07-30 14:00:00,45.47,45.51,45.33,45.34,233656.0,43.5111,43.5494,43.3772,43.3867,233656.0
2024-07-30 14:30:00,45.35,45.38,45.22,45.27,331064.0,43.3963,43.425,43.2719,43.3197,331064.0
2024-07-30 15:00:00,45.27,45.4,45.25,45.39,374286.0,43.3197,43.4441,43.3006,43.4346,374286.0
2024-07-30 15:30:00,45.39,45.6,45.37,45.46,1067184.0,43.4346,43.6355,43.4154,43.5016,1067184.0
2024-07-31 09:30:00,45.51,45.51,44.97,45.15,735753.0,43.5494,43.5494,43.0327,43.2049,735753.0
2024-07-31 10:00:00,45.14,45.27,45.02,45.25,366635.0,43.1953,43.3197,43.0805,43.3006,366635.0
2024-07-31 10:30:00,45.25,45.32,45.18,45.32,266511.0,43.3006,43.3676,43.2336,43.3676,266511.0
2024-07-31 11:00:00,45.32,45.4,45.1,45.23,369931.0,43.3676,43.4441,43.1571,43.2815,369931.0
2024-07-31 11:30:00,45.23,45.44,45.22,45.42,279601.0,43.2815,43.4824,43.2719,43.4633,279601.0
2024-07-31 12:00:00,45.4,45.46,45.38,45.46,155751.0,43.4441,43.5016,43.425,43.5016,155751.0
2024-07-31 12:30:00,45.45,45.48,45.32,45.36,182696.0,43.492,43.5207,43.3676,43.4059,182696.0
2024-07-31 13:00:00,45.36,45.39,45.13,45.18,459290.0,43.4059,43.4346,43.1858,43.2336,459290.0
2024-07-31 13:30:00,45.18,45.33,45.13,45.28,221111.0,43.2336,43.3772,43.1858,43.3293,221111.0
2024-07-31 14:00:00,45.28,45.34,45.13,45.27,253237.0,43.3293,43.3867,43.1858,43.3197,253237.0
2024-07-31 14:30:00,45.27,45.55,45.2,45.45,331479.0,43.3197,43.5877,43.2528,43.492,331479.0
2024-07-31 15:00:00,45.45,45.46,44.87,44.88,563406.0,43.492,43.5016,42.937,42.9465,563406.0
2024-07-31 15:30:00,44.88,45.02,44.75,44.86,1666470.0,42.9465,43.0805,42.8221,42.9274,1666470.0
2024-08-01 09:30:00,44.92,44.92,44.11,44.14,506223.0,42.9848,42.9848,42.2097,42.2384,506223.0
2024-08-01 10:00:00,44.14,44.28,43.95,43.99,766137.0,42.2384,42.3724,42.0566,42.0949,766137.0
2024-08-01 10:30:00,43.98,44.01,43.7,43.79,660570.0,42.0853,42.114,41.8174,41.9035,660570.0
2024-08-01 11:00:00,43.79,43.87,43.56,43.71,518558.0,41.9035,41.9801,41.6834,41.8269,518558.0
2024-08-01 11:30:00,43.7,43.86,43.57,43.78,666207.0,41.8174,41.9705,41.693,41.8939,666207.0
2024-08-01 12:00:00,43.79,43.91,43.72,43.85,365390.0,41.9035,42.0183,41.8365,41.9609,365390.0
2024-08-01 12:30:00,43.85,43.85,43.55,43.71,440130.0,41.9609,41.9609,41.6738,41.8269,440130.0
2024-08-01 13:00:00,43.72,43.73,43.54,43.57,309656.0,41.8365,41.8461,41.6643,41.693,309656.0
2024-08-01 13:30:00,43.55,43.67,43.5,43.62,214849.0,41.6738,41.7887,41.626,41.7408,214849.0
2024-08-01 14:00:00,43.62,43.64,43.44,43.48,328928.0,41.7408,41.76,41.5686,41.6069,328928.0
2024-08-01 14:30:00,43.48,43.56,43.39,43.43,426079.0,41.6069,41.6834,41.5207,41.559,426079.0
2024-08-01 15:00:00,43.43,43.54,43.31,43.51,533017.0,41.559,41.6643,41.4442,41.6356,533017.0
2024-08-01 15:30:00,43.51,43.6,43.42,43.47,1576569.0,41.6356,41.7217,41.5494,41.5973,1576569.0
2024-08-02 09:30:00,42.66,42.75,41.96,42.29,735189.0,40.8222,40.9083,40.1523,40.4681,735189.0
2024-08-02 10:00:00,42.3,42.59,42.03,42.04,519957.0,40.4777,40.7552,40.2193,40.2289,519957.0
2024-08-02 10:30:00,42.04,42.36,42.01,42.18,290450.0,40.2289,40.5351,40.2002,40.3629,290450.0
2024-08-02 11:00:00,42.19,42.22,41.98,42.06,238176.0,40.3724,40.4011,40.1715,40.248,238176.0
2024-08-02 11:30:00,42.06,42.36,42.05,42.29,298269.0,40.248,40.5351,40.2385,40.4681,298269.0
2024-08-02 12:00:00,42.29,42.47,42.27,42.43,214583.0,40.4681,40.6404,40.449,40.6021,214583.0
2024-08-02 12:30:00,42.43,42.52,42.38,42.48,289461.0,40.6021,40.6882,40.5542,40.6499,289461.0
2024-08-02 13:00:00,42.48,42.49,42.26,42.33,206223.0,40.6499,40.6595,40.4394,40.5064,206223.0
2024-08-02 13:30:00,42.33,42.38,42.22,42.23,263900.0,40.5064,40.5542,40.4011,40.4107,263900.0
2024-08-02 14:00:00,42.23,42.29,42.12,42.27,165388.0,40.4107,40.4681,40.3054,40.449,165388.0
2024-08-02 14:30:00,42.27,42.32,42.18,42.26,221049.0,40.449,40.4968,40.3629,40.4394,221049.0
2024-08-02 15:00:00,42.26,42.34,42.2,42.34,286794.0,40.4394,40.516,40.382,40.516,286794.0
2024-08-02 15:30:00,42.33,42.4,42.23,42.34,1028750.0,40.5064,40.5734,40.4107,40.516,1028750.0
2024-08-05 09:30:00,41.13,41.35,40.41,40.45,883502.0,39.3581,39.5686,38.6691,38.7074,883502.0
2024-08-05 10:00:00,40.47,41.07,40.44,40.78,432370.0,38.7265,39.3007,38.6978,39.0232,432370.0
2024-08-05 10:30:00,40.78,41.09,40.76,40.76,362438.0,39.0232,39.3198,39.004,39.004,362438.0
2024-08-05 11:00:00,40.77,41.02,40.61,40.89,503894.0,39.0136,39.2528,38.8605,39.1284,503894.0
2024-08-05 11:30:00,40.88,41.23,40.85,41.16,457819.0,39.1189,39.4538,39.0902,39.3868,457819.0
2024-08-05 12:00:00,41.16,41.37,41.13,41.34,226160.0,39.3868,39.5878,39.3581,39.559,226160.0
2024-08-05 12:30:00,41.33,41.4,41.14,41.23,252890.0,39.5495,39.6165,39.3677,39.4538,252890.0
2024-08-05 13:00:00,41.23,41.29,41.09,41.25,256254.0,39.4538,39.5112,39.3198,39.4729,256254.0
2024-08-05 13:30:00,41.25,41.28,41.03,41.05,396476.0,39.4729,39.5016,39.2624,39.2815,396476.0
2024-08-05 14:00:00,41.05,41.09,41.0,41.05,236363.0,39.2815,39.3198,39.2337,39.2815,236363.0
2024-08-05 14:30:00,41.04,41.06,40.88,40.89,326270.0,39.272,39.2911,39.1189,39.1284,326270.0
2024-08-05 15:00:00,40.89,40.92,40.74,40.83,404660.0,39.1284,39.1571,38.9849,39.071,404660.0
2024-08-05 15:30:00,40.83,40.88,40.67,40.82,2221160.0,39.071,39.1189,38.9179,39.0615,2221160.0
2024-08-06 09:30:00,40.74,41.5,40.52,41.38,641590.0,38.9849,39.7122,38.7744,39.5973,641590.0
2024-08-06 10:00:00,41.38,41.5,41.21,41.32,357415.0,39.5973,39.7122,39.4346,39.5399,357415.0
2024-08-06 10:30:00,41.34,41.57,41.28,41.39,366915.0,39.559,39.7791,39.5016,39.6069,366915.0
2024-08-06 11:00:00,41.38,41.46,41.19,41.21,415500.0,39.5973,39.6739,39.4155,39.4346,415500.0
2024-08-06 11:30:00,41.21,41.44,41.19,41.44,317116.0,39.4346,39.6547,39.4155,39.6547,317116.0
2024-08-06 12:00:00,41.44,41.64,41.44,41.61,262194.0,39.6547,39.8461,39.6547,39.8174,262194.0
2024-08-06 12:30:00,41.62,41.69,41.5,41.65,235212.0,39.827,39.894,39.7122,39.8557,235212.0
2024-08-06 13:00:00,41.66,41.81,41.62,41.8,204440.0,39.8653,40.0088,39.827,39.9992,204440.0
2024-08-06 13:30:00,41.8,41.88,41.75,41.86,238297.0,39.9992,40.0758,39.9514,40.0566,238297.0
2024-08-06 14:00:00,41.86,42.01,41.8,41.97,593580.0,40.0566,40.2002,39.9992,40.1619,593580.0
2024-08-06 14:30:00,41.96,42.06,41.9,41.91,346043.0,40.1523,40.248,40.0949,40.1045,346043.0
2024-08-06 15:00:00,41.91,41.95,41.61,41.89,553436.0,40.1045,40.1428,39.8174,40.0854,553436.0
2024-08-06 15:30:00,41.9,41.97,41.61,41.66,1369450.0,40.0949,40.1619,39.8174,39.8653,1369450.0
2024-08-07 09:30:00,42.39,42.74,42.26,42.65,430525.0,40.5638,40.8987,40.4394,40.8126,430525.0
2024-08-07 10:00:00,42.65,42.66,42.21,42.23,381214.0,40.8126,40.8222,40.3916,40.4107,381214.0
2024-08-07 10:30:00,42.23,42.29,42.08,42.11,295373.0,40.4107,40.4681,40.2672,40.2959,295373.0
2024-08-07 11:00:00,42.12,42.19,41.97,42.1,181983.0,40.3054,40.3724,40.1619,40.2863,181983.0
2024-08-07 11:30:00,42.09,42.12,41.88,41.9,200161.0,40.2767,40.3054,40.0758,40.0949,200161.0
2024-08-07 12:00:00,41.9,41.99,41.82,41.97,232032.0,40.0949,40.181,40.0184,40.1619,232032.0
2024-08-07 12:30:00,41.98,42.01,41.7,41.75,209130.0,40.1715,40.2002,39.9035,39.9514,209130.0
2024-08-07 13:00:00,41.75,41.78,41.58,41.72,223470.0,39.9514,39.9801,39.7887,39.9227,223470.0
2024-08-07 13:30:00,41.72,41.84,41.59,41.67,179542.0,39.9227,40.0375,39.7983,39.8748,179542.0
2024-08-07 14:00:00,41.67,41.69,41.4,41.45,261295.0,39.8748,39.894,39.6165,39.6643,261295.0
2024-08-07 14:30:00,41.44,41.51,41.37,41.42,175195.0,39.6547,39.7217,39.5878,39.6356,175195.0
2024-08-07 15:00:00,41.42,41.63,41.42,41.56,517033.0,39.6356,39.8366,39.6356,39.7696,517033.0
2024-08-07 15:30:00,41.55,41.65,41.33,41.41,967133.0,39.76,39.8557,39.5495,39.626,967133.0
2024-08-08 09:30:00,41.79,42.17,41.71,42.14,267619.0,39.9897,40.3533,39.9131,40.3246,267619.0
2024-08-08 10:00:00,42.12,42.2,41.91,42.13,316765.0,40.3054,40.382,40.1045,40.315,316765.0
2024-08-08 10:30:00,42.12,42.13,41.88,41.98,198004.0,40.3054,40.315,40.0758,40.1715,198004.0
2024-08-08 11:00:00,41.98,42.07,41.87,41.93,287047.0,40.1715,40.2576,40.0662,40.1236,287047.0
2024-08-08 11:30:00,41.93,41.95,41.77,41.8,186760.0,40.1236,40.1428,39.9705,39.9992,186760.0
2024-08-08 12:00:00,41.79,41.91,41.66,41.7,182015.0,39.9897,40.1045,39.8653,39.9035,182015.0
2024-08-08 12:30:00,41.7,41.74,41.59,41.65,168561.0,39.9035,39.9418,39.7983,39.8557,168561.0
2024-08-08 13:00:00,41.65,41.73,41.54,41.71,208826.0,39.8557,39.9322,39.7504,39.9131,208826.0
2024-08-08 13:30:00,41.71,41.76,41.58,41.59,185055.0,39.9131,39.961,39.7887,39.7983,185055.0
2024-08-08 14:00:00,41.59,41.7,41.57,41.63,233934.0,39.7983,39.9035,39.7791,39.8366,233934.0
2024-08-08 14:30:00,41.63,41.68,41.56,41.65,258554.0,39.8366,39.8844,39.7696,39.8557,258554.0
2024-08-08 15:00:00,41.64,41.76,41.63,41.73,325912.0,39.8461,39.961,39.8366,39.9322,325912.0
2024-08-08 15:30:00,41.72,41.78,41.56,41.76,1160198.0,39.9227,39.9801,39.7696,39.961,1160198.0
2024-08-09 09:30:00,41.61,41.87,41.61,41.81,288457.0,39.8174,40.0662,39.8174,40.0088,288457.0
2024-08-09 10:00:00,41.8,41.92,41.71,41.77,229272.0,39.9992,40.1141,39.9131,39.9705,229272.0
2024-08-09 10:30:00,41.77,41.89,41.65,41.83,365193.0,39.9705,40.0854,39.8557,40.0279,365193.0
2024-08-09 11:00:00,41.84,41.93,41.81,41.84,198539.0,40.0375,40.1236,40.0088,40.0375,198539.0
2024-08-09 11:30:00,41.84,41.94,41.81,41.86,433569.0,40.0375,40.1332,40.0088,40.0566,433569.0
2024-08-09 12:00:00,41.86,41.94,41.81,41.93,615458.0,40.0566,40.1332,40.0088,40.1236,615458.0
2024-08-09 12:30:00,41.93,42.04,41.92,42.01,188326.0,40.1236,40.2289,40.1141,40.2002,188326.0
2024-08-09 13:00:00,42.01,42.12,42.0,42.12,231551.0,40.2002,40.3054,40.1906,40.3054,231551.0
2024-08-09 13:30:00,42.12,42.14,41.97,41.98,201544.0,40.3054,40.3246,40.1619,40.1715,201544.0
2024-08-09 14:00:00,41.98,42.01,41.94,41.98,230174.0,40.1715,40.2002,40.1332,40.1715,230174.0
2024-08-09 14:30:00,41.98,42.08,41.93,42.08,218279.0,40.1715,40.2672,40.1236,40.2672,218279.0
2024-08-09 15:00:00,42.08,42.08,42.01,42.04,198227.0,40.2672,40.2672,40.2002,40.2289,198227.0
2024-08-09 15:30:00,42.04,42.11,41.97,42.08,901203.0,40.2289,40.2959,40.1619,40.2672,901203.0
2024-08-12 09:30:00,42.24,42.65,41.85,41.96,518548.0,40.4203,40.8126,40.0471,40.1523,518548.0
2024-08-12 10:00:00,41.97,42.07,41.87,42.0,242743.0,40.1619,40.2576,40.0662,40.1906,242743.0
2024-08-12 10:30:00,42.0,42.08,41.92,42.01,143149.0,40.1906,40.2672,40.1141,40.2002,143149.0
2024-08-12 11:00:00,42.02,42.06,41.76,41.77,175142.0,40.2098,40.248,39.961,39.9705,175142.0
2024-08-12 11:30:00,41.77,41.8,41.65,41.79,160603.0,39.9705,39.9992,39.8557,39.9897,160603.0
2024-08-12 12:00:00,41.79,41.81,41.57,41.58,174528.0,39.9897,40.0088,39.7791,39.7887,174528.0
2024-08-12 12:30:00,41.58,41.6,41.48,41.5,166217.0,39.7887,39.8078,39.693,39.7122,166217.0
2024-08-12 13:00:00,41.48,41.56,41.4,41.5,161639.0,39.693,39.7696,39.6165,39.7122,161639.0
2024-08-12 13:30:00,41.5,41.56,41.43,41.44,182147.0,39.7122,39.7696,39.6452,39.6547,182147.0
2024-08-12 14:00:00,41.43,41.51,41.38,41.4,229241.0,39.6452,39.7217,39.5973,39.6165,229241.0
2024-08-12 14:30:00,41.4,41.46,41.32,41.43,391474.0,39.6165,39.6739,39.5399,39.6452,391474.0
2024-08-12 15:00:00,41.42,41.45,41.35,41.43,164670.0,39.6356,39.6643,39.5686,39.6452,164670.0
2024-08-12 15:30:00,41.44,41.52,41.39,41.49,815001.0,39.6547,39.7313,39.6069,39.7026,815001.0
2024-08-13 09:30:00,41.82,41.88,41.54,41.7,331491.0,40.0184,40.0758,39.7504,39.9035,331491.0
2024-08-13 10:00:00,41.7,41.71,41.43,41.64,287819.0,39.9035,39.9131,39.6452,39.8461,287819.0
2024-08-13 10:30:00,41.65,41.78,41.58,41.77,261711.0,39.8557,39.9801,39.7887,39.9705,261711.0
2024-08-13 11:00:00,41.78,41.8,41.7,41.78,114553.0,39.9801,39.9992,39.9035,39.9801,114553.0
2024-08-13 11:30:00,41.77,41.78,41.68,41.75,109628.0,39.9705,39.9801,39.8844,39.9514,109628.0
2024-08-13 12:00:00,41.76,41.97,41.74,41.83,198625.0,39.961,40.1619,39.9418,40.0279,198625.0
2024-08-13 12:30:00,41.84,41.93,41.8,41.88,144742.0,40.0375,40.1236,39.9992,40.0758,144742.0
2024-08-13 13:00:00,41.88,41.93,41.84,41.9,131523.0,40.0758,40.1236,40.0375,40.0949,131523.0
2024-08-13 13:30:00,41.89,41.9,41.77,41.89,196005.0,40.0854,40.0949,39.9705,40.0854,196005.0
2024-08-13 14:00:00,41.89,41.98,41.88,41.94,190120.0,40.0854,40.1715,40.0758,40.1332,190120.0
2024-08-13 14:30:00,41.94,42.05,41.91,42.04,205826.0,40.1332,40.2385,40.1045,40.2289,205826.0
2024-08-13 15:00:00,42.04,42.12,42.02,42.12,256192.0,40.2289,40.3054,40.2098,40.3054,256192.0
2024-08-13 15:30:00,42.12,42.42,42.09,42.38,1524624.0,40.3054,40.5925,40.2767,40.5542,1524624.0
2024-08-14 09:30:00,42.44,42.49,42.29,42.35,212164.0,40.6117,40.6595,40.4681,40.5255,212164.0
2024-08-14 10:00:00,42.36,42.49,42.25,42.34,205182.0,40.5351,40.6595,40.4298,40.516,205182.0
2024-08-14 10:30:00,42.33,42.34,42.14,42.2,172642.0,40.5064,40.516,40.3246,40.382,172642.0
2024-08-14 11:00:00,42.2,42.26,42.16,42.25,193482.0,40.382,40.4394,40.3437,40.4298,193482.0
2024-08-14 11:30:00,42.26,42.35,42.18,42.22,232007.0,40.4394,40.5255,40.3629,40.4011,232007.0
2024-08-14 12:00:00,42.22,42.27,42.07,42.08,221808.0,40.4011,40.449,40.2576,40.2672,221808.0
2024-08-14 12:30:00,42.08,42.18,42.05,42.15,183360.0,40.2672,40.3629,40.2385,40.3342,183360.0
2024-08-14 13:00:00,42.15,42.18,42.08,42.14,127422.0,40.3342,40.3629,40.2672,40.3246,127422.0
2024-08-14 13:30:00,42.14,42.27,42.11,42.24,136635.0,40.3246,40.449,40.2959,40.4203,136635.0
2024-08-14 14:00:00,42.25,42.25,42.17,42.2,154056.0,40.4298,40.4298,40.3533,40.382,154056.0
2024-08-14 14:30:00,42.2,42.3,42.19,42.3,186687.0,40.382,40.4777,40.3724,40.4777,186687.0
2024-08-14 15:00:00,42.29,42.37,42.25,42.27,515455.0,40.4681,40.5447,40.4298,40.449,515455.0
2024-08-14 15:30:00,42.27,42.4,42.23,42.33,1160039.0,40.449,40.5734,40.4107,40.5064,1160039.0
2024-08-15 09:30:00,43.05,43.26,43.03,43.1,417983.0,41.1954,41.3963,41.1762,41.2432,417983.0
2024-08-15 10:00:00,43.11,43.16,42.98,43.12,226190.0,41.2528,41.3006,41.1284,41.2624,226190.0
2024-08-15 10:30:00,43.13,43.25,43.08,43.24,170331.0,41.2719,41.3868,41.2241,41.3772,170331.0
2024-08-15 11:00:00,43.25,43.31,43.13,43.13,322157.0,41.3868,41.4442,41.2719,41.2719,322157.0
2024-08-15 11:30:00,43.14,43.18,43.08,43.11,140659.0,41.2815,41.3198,41.2241,41.2528,140659.0
2024-08-15 12:00:00,43.1,43.19,43.07,43.16,175534.0,41.2432,41.3293,41.2145,41.3006,175534.0
2024-08-15 12:30:00,43.16,43.18,43.04,43.09,170933.0,41.3006,41.3198,41.1858,41.2337,170933.0
2024-08-15 13:00:00,43.09,43.1,42.95,43.01,121829.0,41.2337,41.2432,41.0997,41.1571,121829.0
2024-08-15 13:30:00,43.01,43.02,42.95,42.95,138195.0,41.1571,41.1667,41.0997,41.0997,138195.0
2024-08-15 14:00:00,42.95,43.01,42.91,42.98,145122.0,41.0997,41.1571,41.0614,41.1284,145122.0
2024-08-15 14:30:00,42.98,43.02,42.95,42.96,125739.0,41.1284,41.1667,41.0997,41.1093,125739.0
2024-08-15 15:00:00,42.96,42.96,42.87,42.95,176554.0,41.1093,41.1093,41.0231,41.0997,176554.0
2024-08-15 15:30:00,42.95,42.97,42.72,42.83,592251.0,41.0997,41.1188,40.8796,40.9849,592251.0
2024-08-16 09:30:00,42.81,43.27,42.81,43.26,364277.0,40.9657,41.4059,40.9657,41.3963,364277.0
2024-08-16 10:00:00,43.25,43.33,42.99,43.02,207416.0,41.3868,41.4633,41.138,41.1667,207416.0
2024-08-16 10:30:00,43.02,43.08,42.91,42.95,129336.0,41.1667,41.2241,41.0614,41.0997,129336.0
2024-08-16 11:00:00,42.95,42.98,42.86,42.98,124933.0,41.0997,41.1284,41.0136,41.1284,124933.0
2024-08-16 11:30:00,42.98,42.99,42.91,42.94,129733.0,41.1284,41.138,41.0614,41.0901,129733.0
2024-08-16 12:00:00,42.94,43.04,42.92,42.97,98954.0,41.0901,41.1858,41.071,41.1188,98954.0
2024-08-16 12:30:00,42.98,43.17,42.97,43.14,247955.0,41.1284,41.3102,41.1188,41.2815,247955.0
2024-08-16 13:00:00,43.14,43.17,43.06,43.09,86783.0,41.2815,41.3102,41.2049,41.2337,86783.0
2024-08-16 13:30:00,43.08,43.12,43.03,43.06,71679.0,41.2241,41.2624,41.1762,41.2049,71679.0
2024-08-16 14:00:00,43.07,43.14,43.04,43.14,108778.0,41.2145,41.2815,41.1858,41.2815,108778.0
2024-08-16 14:30:00,43.14,43.21,43.1,43.21,104695.0,41.2815,41.3485,41.2432,41.3485,104695.0
2024-08-16 15:00:00,43.21,43.25,43.17,43.2,320768.0,41.3485,41.3868,41.3102,41.3389,320768.0
2024-08-16 15:30:00,43.19,43.29,43.15,43.18,950265.0,41.3293,41.425,41.2911,41.3198,950265.0
2024-08-19 09:30:00,43.25,43.54,43.25,43.46,336877.0,41.3868,41.6643,41.3868,41.5877,336877.0
2024-08-19 10:00:00,43.44,43.62,43.43,43.51,279727.0,41.5686,41.7408,41.559,41.6356,279727.0
2024-08-19 10:30:00,43.5,43.56,43.44,43.53,167380.0,41.626,41.6834,41.5686,41.6547,167380.0
2024-08-19 11:00:00,43.52,43.53,43.37,43.38,136738.0,41.6451,41.6547,41.5016,41.5112,136738.0
2024-08-19 11:30:00,43.38,43.5,43.37,43.47,130086.0,41.5112,41.626,41.5016,41.5973,130086.0
2024-08-19 12:00:00,43.47,43.51,43.41,43.5,152202.0,41.5973,41.6356,41.5399,41.626,152202.0
2024-08-19 12:30:00,43.49,43.54,43.46,43.52,106702.0,41.6164,41.6643,41.5877,41.6451,106702.0
2024-08-19 13:00:00,43.52,43.54,43.47,43.51,108669.0,41.6451,41.6643,41.5973,41.6356,108669.0
2024-08-19 13:30:00,43.5,43.58,43.47,43.55,135283.0,41.626,41.7025,41.5973,41.6738,135283.0
2024-08-19 14:00:00,43.55,43.61,43.53,43.58,132957.0,41.6738,41.7313,41.6547,41.7025,132957.0
2024-08-19 14:30:00,43.58,43.64,43.54,43.6,110407.0,41.7025,41.76,41.6643,41.7217,110407.0
2024-08-19 15:00:00,43.6,43.62,43.53,43.54,246489.0,41.7217,41.7408,41.6547,41.6643,246489.0
2024-08-19 15:30:00,43.53,43.67,43.5,43.65,834450.0,41.6547,41.7887,41.626,41.7695,834450.0
2024-08-20 09:30:00,43.48,43.69,43.39,43.68,313084.0,41.6069,41.8078,41.5207,41.7982,313084.0
2024-08-20 10:00:00,43.68,43.91,43.68,43.84,604069.0,41.7982,42.0183,41.7982,41.9513,604069.0
2024-08-20 10:30:00,43.83,43.95,43.78,43.82,412289.0,41.9418,42.0566,41.8939,41.9322,412289.0
2024-08-20 11:00:00,43.81,43.85,43.64,43.65,262848.0,41.9226,41.9609,41.76,41.7695,262848.0
2024-08-20 11:30:00,43.64,43.79,43.58,43.78,262769.0,41.76,41.9035,41.7025,41.8939,262769.0
2024-08-20 12:00:00,43.78,43.84,43.75,43.77,252431.0,41.8939,41.9513,41.8652,41.8844,252431.0
2024-08-20 12:30:00,43.77,43.78,43.67,43.67,133297.0,41.8844,41.8939,41.7887,41.7887,133297.0
2024-08-20 13:00:00,43.67,43.76,43.62,43.73,166128.0,41.7887,41.8748,41.7408,41.8461,166128.0
2024-08-20 13:30:00,43.72,43.74,43.68,43.71,107582.0,41.8365,41.8557,41.7982,41.8269,107582.0
2024-08-20 14:00:00,43.71,43.82,43.7,43.76,138022.0,41.8269,41.9322,41.8174,41.8748,138022.0
2024-08-20 14:30:00,43.77,43.81,43.73,43.75,118613.0,41.8844,41.9226,41.8461,41.8652,118613.0
2024-08-20 15:00:00,43.75,43.78,43.73,43.73,151988.0,41.8652,41.8939,41.8461,41.8461,151988.0
2024-08-20 15:30:00,43.73,43.77,43.66,43.72,634978.0,41.8461,41.8844,41.7791,41.8365,634978.0
2024-08-21 09:30:00,43.85,43.99,43.52,43.59,210701.0,41.9609,42.0949,41.6451,41.7121,210701.0
2024-08-21 10:00:00,43.59,43.62,43.34,43.55,222472.0,41.7121,41.7408,41.4729,41.6738,222472.0
2024-08-21 10:30:00,43.55,43.63,43.3,43.34,190154.0,41.6738,41.7504,41.4346,41.4729,190154.0
2024-08-21 11:00:00,43.34,43.49,43.28,43.48,150617.0,41.4729,41.6164,41.4155,41.6069,150617.0
2024-08-21 11:30:00,43.49,43.51,43.35,43.39,165361.0,41.6164,41.6356,41.4825,41.5207,165361.0
2024-08-21 12:00:00,43.4,43.5,43.38,43.48,147767.0,41.5303,41.626,41.5112,41.6069,147767.0
2024-08-21 12:30:00,43.48,43.52,43.46,43.48,134094.0,41.6069,41.6451,41.5877,41.6069,134094.0
2024-08-21 13:00:00,43.48,43.57,43.48,43.51,119009.0,41.6069,41.693,41.6069,41.6356,119009.0
2024-08-21 13:30:00,43.5,43.56,43.44,43.5,122726.0,41.626,41.6834,41.5686,41.626,122726.0
2024-08-21 14:00:00,43.5,43.56,43.46,43.51,130606.0,41.626,41.6834,41.5877,41.6356,130606.0
2024-08-21 14:30:00,43.51,43.57,43.46,43.54,105823.0,41.6356,41.693,41.5877,41.6643,105823.0
2024-08-21 15:00:00,43.54,43.57,43.49,43.54,146215.0,41.6643,41.693,41.6164,41.6643,146215.0
2024-08-21 15:30:00,43.54,43.71,43.52,43.67,599059.0,41.6643,41.8269,41.6451,41.7887,599059.0
2024-08-22 09:30:00,43.69,44.06,43.69,43.92,316370.0,41.8078,42.1619,41.8078,42.0279,316370.0
2024-08-22 10:00:00,43.93,43.95,43.7,43.76,269543.0,42.0375,42.0566,41.8174,41.8748,269543.0
2024-08-22 10:30:00,43.75,43.95,43.73,43.94,155946.0,41.8652,42.0566,41.8461,42.047,155946.0
2024-08-22 11:00:00,43.93,44.02,43.86,43.91,220740.0,42.0375,42.1236,41.9705,42.0183,220740.0
2024-08-22 11:30:00,43.91,44.1,43.91,44.01,255807.0,42.0183,42.2001,42.0183,42.114,255807.0
2024-08-22 12:00:00,44.01,44.15,44.0,44.15,132573.0,42.114,42.248,42.1045,42.248,132573.0
2024-08-22 12:30:00,44.15,44.17,44.06,44.09,128825.0,42.248,42.2671,42.1619,42.1906,128825.0
2024-08-22 13:00:00,44.08,44.16,44.05,44.06,133098.0,42.181,42.2576,42.1523,42.1619,133098.0
2024-08-22 13:30:00,44.07,44.14,44.0,44.05,124673.0,42.1714,42.2384,42.1045,42.1523,124673.0
2024-08-22 14:00:00,44.05,44.23,44.01,44.17,238077.0,42.1523,42.3245,42.114,42.2671,238077.0
2024-08-22 14:30:00,44.16,44.19,44.09,44.11,111317.0,42.2576,42.2863,42.1906,42.2097,111317.0
2024-08-22 15:00:00,44.12,44.17,44.06,44.11,197529.0,42.2193,42.2671,42.1619,42.2097,197529.0
2024-08-22 15:30:00,44.11,44.21,44.05,44.2,910272.0,42.2097,42.3054,42.1523,42.2958,910272.0
2024-08-23 09:30:00,44.51,44.6,44.34,44.53,302544.0,42.5925,42.6786,42.4298,42.6116,302544.0
2024-08-23 10:00:00,44.54,45.15,44.51,45.15,403278.0,42.6212,43.2049,42.5925,43.2049,403278.0
2024-08-23 10:30:00,45.15,45.27,45.0,45.25,276625.0,43.2049,43.3197,43.0614,43.3006,276625.0
2024-08-23 11:00:00,45.26,45.52,45.19,45.51,359055.0,43.3102,43.559,43.2432,43.5494,359055.0
2024-08-23 11:30:00,45.51,45.6,45.23,45.23,195061.0,43.5494,43.6355,43.2815,43.2815,195061.0
2024-08-23 12:00:00,45.24,45.25,45.0,45.06,186279.0,43.291,43.3006,43.0614,43.1188,186279.0
2024-08-23 12:30:00,45.06,45.19,44.96,45.16,92748.0,43.1188,43.2432,43.0231,43.2145,92748.0
2024-08-23 13:00:00,45.15,45.21,45.11,45.18,79499.0,43.2049,43.2623,43.1666,43.2336,79499.0
2024-08-23 13:30:00,45.17,45.2,45.11,45.16,82308.0,43.224,43.2528,43.1666,43.2145,82308.0
2024-08-23 14:00:00,45.16,45.31,45.14,45.3,118433.0,43.2145,43.358,43.1953,43.3484,118433.0
2024-08-23 14:30:00,45.3,45.35,45.28,45.32,251298.0,43.3484,43.3963,43.3293,43.3676,251298.0
2024-08-23 15:00:00,45.32,45.34,45.23,45.33,134279.0,43.3676,43.3867,43.2815,43.3772,134279.0
2024-08-23 15:30:00,45.32,45.44,45.24,45.39,732357.0,43.3676,43.4824,43.291,43.4346,732357.0
2024-08-26 09:30:00,45.75,45.82,45.51,45.68,390635.0,43.7791,43.846,43.5494,43.7121,390635.0
2024-08-26 10:00:00,45.68,45.78,45.59,45.78,338347.0,43.7121,43.8078,43.626,43.8078,338347.0
2024-08-26 10:30:00,45.77,45.83,45.68,45.73,376241.0,43.7982,43.8556,43.7121,43.7599,376241.0
2024-08-26 11:00:00,45.73,45.73,45.42,45.47,261579.0,43.7599,43.7599,43.4633,43.5111,261579.0
2024-08-26 11:30:00,45.46,45.56,45.45,45.51,238099.0,43.5016,43.5972,43.492,43.5494,238099.0
2024-08-26 12:00:00,45.52,45.62,45.49,45.53,178252.0,43.559,43.6547,43.5303,43.5685,178252.0
2024-08-26 12:30:00,45.53,45.6,45.51,45.57,129210.0,43.5685,43.6355,43.5494,43.6068,129210.0
2024-08-26 13:00:00,45.57,45.65,45.57,45.62,200670.0,43.6068,43.6834,43.6068,43.6547,200670.0
2024-08-26 13:30:00,45.62,45.63,45.46,45.48,181715.0,43.6547,43.6642,43.5016,43.5207,181715.0
2024-08-26 14:00:00,45.48,45.58,45.48,45.58,147395.0,43.5207,43.6164,43.5207,43.6164,147395.0
2024-08-26 14:30:00,45.58,45.64,45.56,45.59,216581.0,43.6164,43.6738,43.5972,43.626,216581.0
2024-08-26 15:00:00,45.59,45.66,45.55,45.65,246705.0,43.626,43.6929,43.5877,43.6834,246705.0
2024-08-26 15:30:00,45.64,45.81,45.55,45.64,852619.0,43.6738,43.8365,43.5877,43.6738,852619.0
2024-08-27 09:30:00,45.59,45.77,45.48,45.56,508425.0,43.626,43.7982,43.5207,43.5972,508425.0
2024-08-27 10:00:00,45.57,45.61,45.45,45.58,256085.0,43.6068,43.6451,43.492,43.6164,256085.0
2024-08-27 10:30:00,45.57,45.78,45.57,45.71,163085.0,43.6068,43.8078,43.6068,43.7408,163085.0
2024-08-27 11:00:00,45.71,45.71,45.53,45.61,205491.0,43.7408,43.7408,43.5685,43.6451,205491.0
2024-08-27 11:30:00,45.59,45.66,45.56,45.65,167800.0,43.626,43.6929,43.5972,43.6834,167800.0
2024-08-27 12:00:00,45.65,45.65,45.53,45.54,227890.0,43.6834,43.6834,43.5685,43.5781,227890.0
2024-08-27 12:30:00,45.55,45.6,45.49,45.58,207093.0,43.5877,43.6355,43.5303,43.6164,207093.0
2024-08-27 13:00:00,45.57,45.69,45.56,45.69,125247.0,43.6068,43.7216,43.5972,43.7216,125247.0
2024-08-27 13:30:00,45.69,45.72,45.63,45.65,149535.0,43.7216,43.7504,43.6642,43.6834,149535.0
2024-08-27 14:00:00,45.66,45.66,45.61,45.65,133227.0,43.6929,43.6929,43.6451,43.6834,133227.0
2024-08-27 14:30:00,45.65,45.67,45.6,45.61,153229.0,43.6834,43.7025,43.6355,43.6451,153229.0
2024-08-27 15:00:00,45.62,45.73,45.61,45.71,241595.0,43.6547,43.7599,43.6451,43.7408,241595.0
2024-08-27 15:30:00,45.71,45.78,45.64,45.73,960001.0,43.7408,43.8078,43.6738,43.7599,960001.0
2024-08-28 09:30:00,45.57,46.29,45.57,46.21,905374.0,43.6068,44.2958,43.6068,44.2192,905374.0
2024-08-28 10:00:00,46.2,46.23,45.88,46.01,576176.0,44.2097,44.2384,43.9035,44.0279,576176.0
2024-08-28 10:30:00,46.0,46.38,45.98,46.31,368128.0,44.0183,44.3819,43.9992,44.3149,368128.0
2024-08-28 11:00:00,46.31,46.39,46.18,46.21,366327.0,44.3149,44.3915,44.1905,44.2192,366327.0
2024-08-28 11:30:00,46.21,46.23,46.12,46.21,123490.0,44.2192,44.2384,44.1331,44.2192,123490.0
2024-08-28 12:00:00,46.21,46.22,45.97,46.01,252702.0,44.2192,44.2288,43.9896,44.0279,252702.0
2024-08-28 12:30:00,46.02,46.06,45.94,46.02,328161.0,44.0374,44.0757,43.9609,44.0374,328161.0
2024-08-28 13:00:00,46.02,46.03,45.97,46.03,148576.0,44.0374,44.047,43.9896,44.047,148576.0
2024-08-28 13:30:00,46.02,46.1,45.94,45.95,147341.0,44.0374,44.114,43.9609,43.9704,147341.0
2024-08-28 14:00:00,45.95,45.98,45.85,45.9,211889.0,43.9704,43.9992,43.8748,43.9226,211889.0
2024-08-28 14:30:00,45.91,46.09,45.89,46.08,196909.0,43.9322,44.1044,43.913,44.0948,196909.0
2024-08-28 15:00:00,46.09,46.15,46.0,46.1,167255.0,44.1044,44.1618,44.0183,44.114,167255.0
2024-08-28 15:30:00,46.09,46.25,46.08,46.15,666040.0,44.1044,44.2575,44.0948,44.1618,666040.0
2024-08-29 09:30:00,46.37,46.37,45.51,45.67,301160.0,44.3724,44.3724,43.5494,43.7025,301160.0
2024-08-29 10:00:00,45.69,46.23,45.68,46.2,397805.0,43.7216,44.2384,43.7121,44.2097,397805.0
2024-08-29 10:30:00,46.21,46.21,45.92,45.98,244329.0,44.2192,44.2192,43.9417,43.9992,244329.0
2024-08-29 11:00:00,45.99,46.15,45.92,46.12,168102.0,44.0087,44.1618,43.9417,44.1331,168102.0
2024-08-29 11:30:00,46.14,46.41,46.14,46.41,288659.0,44.1523,44.4106,44.1523,44.4106,288659.0
2024-08-29 12:00:00,46.4,46.51,46.39,46.5,177228.0,44.4011,44.5063,44.3915,44.4968,177228.0
2024-08-29 12:30:00,46.5,46.56,46.43,46.45,489401.0,44.4968,44.5542,44.4298,44.4489,489401.0
2024-08-29 13:00:00,46.45,46.51,46.38,46.5,160968.0,44.4489,44.5063,44.3819,44.4968,160968.0
2024-08-29 13:30:00,46.5,46.75,46.49,46.7,403332.0,44.4968,44.736,44.4872,44.6881,403332.0
2024-08-29 14:00:00,46.69,46.77,46.63,46.7,332467.0,44.6786,44.7551,44.6212,44.6881,332467.0
2024-08-29 14:30:00,46.7,46.74,46.49,46.62,802696.0,44.6881,44.7264,44.4872,44.6116,802696.0
2024-08-29 15:00:00,46.62,46.75,46.56,46.69,375196.0,44.6116,44.736,44.5542,44.6786,375196.0
2024-08-29 15:30:00,46.69,46.72,46.41,46.54,1025279.0,44.6786,44.7073,44.4106,44.535,1025279.0
2024-08-30 09:30:00,46.67,47.01,46.6,46.98,590075.0,44.6594,44.9848,44.5924,44.9561,590075.0
2024-08-30 10:00:00,46.96,47.15,46.95,47.1,291682.0,44.9369,45.1188,44.9274,45.0709,291682.0
2024-08-30 10:30:00,47.09,47.11,46.93,47.0,292808.0,45.0613,45.0805,44.9082,44.9752,292808.0
2024-08-30 11:00:00,46.99,47.1,46.89,46.91,237097.0,44.9656,45.0709,44.87,44.8891,237097.0
2024-08-30 11:30:00,46.92,47.04,46.82,46.98,275015.0,44.8987,45.0135,44.803,44.9561,275015.0
2024-08-30 12:00:00,46.98,47.17,46.92,46.95,702004.0,44.9561,45.1379,44.8987,44.9274,702004.0
2024-08-30 12:30:00,46.95,46.95,46.82,46.89,780681.0,44.9274,44.9274,44.803,44.87,780681.0
2024-08-30 13:00:00,46.88,46.96,46.8,46.87,786868.0,44.8604,44.9369,44.7838,44.8508,786868.0
2024-08-30 13:30:00,46.87,46.95,46.83,46.91,212269.0,44.8508,44.9274,44.8125,44.8891,212269.0
2024-08-30 14:00:00,46.91,47.0,46.88,46.95,560262.0,44.8891,44.9752,44.8604,44.9274,560262.0
2024-08-30 14:30:00,46.95,47.06,46.95,47.0,223151.0,44.9274,45.0326,44.9274,44.9752,223151.0
2024-08-30 15:00:00,46.99,47.03,46.89,47.0,777522.0,44.9656,45.0039,44.87,44.9752,777522.0
2024-08-30 15:30:00,47.0,47.31,46.95,47.23,1615200.0,44.9752,45.2719,44.9274,45.1953,1615200.0
2024-09-03 09:30:00,47.28,47.31,46.71,46.8,891418.0,45.2431,45.2719,44.6977,44.7838,891418.0
2024-09-03 10:00:00,46.82,46.87,46.46,46.53,346924.0,44.803,44.8508,44.4585,44.5255,346924.0
2024-09-03 10:30:00,46.52,46.65,46.43,46.65,239558.0,44.5159,44.6403,44.4298,44.6403,239558.0
2024-09-03 11:00:00,46.65,47.0,46.62,46.95,433225.0,44.6403,44.9752,44.6116,44.9274,433225.0
2024-09-03 11:30:00,46.96,47.01,46.89,46.98,228847.0,44.9369,44.9848,44.87,44.9561,228847.0
2024-09-03 12:00:00,46.98,46.99,46.8,46.86,231596.0,44.9561,44.9656,44.7838,44.8412,231596.0
2024-09-03 12:30:00,46.86,46.91,46.82,46.86,180195.0,44.8412,44.8891,44.803,44.8412,180195.0
2024-09-03 13:00:00,46.86,46.88,46.77,46.8,130051.0,44.8412,44.8604,44.7551,44.7838,130051.0
2024-09-03 13:30:00,46.8,46.81,46.67,46.69,213514.0,44.7838,44.7934,44.6594,44.6786,213514.0
2024-09-03 14:00:00,46.68,46.72,46.64,46.68,157979.0,44.669,44.7073,44.6307,44.669,157979.0
2024-09-03 14:30:00,46.68,46.69,46.49,46.51,195442.0,44.669,44.6786,44.4872,44.5063,195442.0
2024-09-03 15:00:00,46.51,46.53,46.43,46.49,360098.0,44.5063,44.5255,44.4298,44.4872,360098.0
2024-09-03 15:30:00,46.5,46.57,46.2,46.4,1155424.0,44.4968,44.5637,44.2097,44.4011,1155424.0
2024-09-04 09:30:00,46.35,46.81,46.27,46.77,438351.0,44.3532,44.7934,44.2767,44.7551,438351.0
2024-09-04 10:00:00,46.77,46.77,46.52,46.67,307092.0,44.7551,44.7551,44.5159,44.6594,307092.0
2024-09-04 10:30:00,46.67,46.74,46.53,46.72,366281.0,44.6594,44.7264,44.5255,44.7073,366281.0
2024-09-04 11:00:00,46.72,46.73,46.45,46.45,173062.0,44.7073,44.7168,44.4489,44.4489,173062.0
2024-09-04 11:30:00,46.44,46.45,46.33,46.38,168267.0,44.4393,44.4489,44.3341,44.3819,168267.0
2024-09-04 12:00:00,46.37,46.41,46.32,46.36,132121.0,44.3724,44.4106,44.3245,44.3628,132121.0
2024-09-04 12:30:00,46.37,46.44,46.33,46.36,181686.0,44.3724,44.4393,44.3341,44.3628,181686.0
2024-09-04 13:00:00,46.34,46.36,46.19,46.22,104399.0,44.3436,44.3628,44.2001,44.2288,104399.0
2024-09-04 13:30:00,46.22,46.23,46.09,46.1,125054.0,44.2288,44.2384,44.1044,44.114,125054.0
2024-09-04 14:00:00,46.11,46.11,45.97,46.03,178187.0,44.1236,44.1236,43.9896,44.047,178187.0
2024-09-04 14:30:00,46.03,46.06,45.91,45.97,221556.0,44.047,44.0757,43.9322,43.9896,221556.0
2024-09-04 15:00:00,45.98,46.03,45.89,46.01,231295.0,43.9992,44.047,43.913,44.0279,231295.0
2024-09-04 15:30:00,46.0,46.17,45.91,46.06,1021265.0,44.0183,44.181,43.9322,44.0757,1021265.0
2024-09-05 09:30:00,46.54,46.54,45.92,45.98,261774.0,44.535,44.535,43.9417,43.9992,261774.0
2024-09-05 10:00:00,45.98,46.24,45.98,46.07,277061.0,43.9992,44.248,43.9992,44.0853,277061.0
2024-09-05 10:30:00,46.07,46.14,45.7,45.8,212727.0,44.0853,44.1523,43.7312,43.8269,212727.0
2024-09-05 11:00:00,45.83,45.89,45.6,45.61,186530.0,43.8556,43.913,43.6355,43.6451,186530.0
2024-09-05 11:30:00,45.61,45.72,45.57,45.59,129956.0,43.6451,43.7504,43.6068,43.626,129956.0
2024-09-05 12:00:00,45.58,45.6,45.46,45.5,158650.0,43.6164,43.6355,43.5016,43.5398,158650.0
2024-09-05 12:30:00,45.51,45.58,45.42,45.53,159926.0,43.5494,43.6164,43.4633,43.5685,159926.0
2024-09-05 13:00:00,45.53,45.59,45.47,45.55,128659.0,43.5685,43.626,43.5111,43.5877,128659.0
2024-09-05 13:30:00,45.56,45.75,45.51,45.74,161386.0,43.5972,43.7791,43.5494,43.7695,161386.0
2024-09-05 14:00:00,45.75,45.78,45.69,45.71,157818.0,43.7791,43.8078,43.7216,43.7408,157818.0
2024-09-05 14:30:00,45.7,45.87,45.69,45.83,130412.0,43.7312,43.8939,43.7216,43.8556,130412.0
2024-09-05 15:00:00,45.81,45.81,45.63,45.7,165083.0,43.8365,43.8365,43.6642,43.7312,165083.0
2024-09-05 15:30:00,45.69,45.75,45.49,45.55,1339061.0,43.7216,43.7791,43.5303,43.5877,1339061.0
2024-09-06 09:30:00,45.61,45.94,45.56,45.84,268454.0,43.6451,43.9609,43.5972,43.8652,268454.0
2024-09-06 10:00:00,45.87,45.9,45.43,45.46,281013.0,43.8939,43.9226,43.4728,43.5016,281013.0
2024-09-06 10:30:00,45.46,45.58,45.18,45.23,216714.0,43.5016,43.6164,43.2336,43.2815,216714.0
2024-09-06 11:00:00,45.23,45.55,44.91,44.95,303643.0,43.2815,43.5877,42.9753,43.0135,303643.0
2024-09-06 11:30:00,44.95,45.04,44.74,44.8,221062.0,43.0135,43.0997,42.8126,42.87,221062.0
2024-09-06 12:00:00,44.79,44.83,44.62,44.62,145730.0,42.8604,42.8987,42.6977,42.6977,145730.0
2024-09-06 12:30:00,44.62,44.78,44.49,44.54,203660.0,42.6977,42.8509,42.5733,42.6212,203660.0
2024-09-06 13:00:00,44.55,44.69,44.51,44.64,411879.0,42.6308,42.7647,42.5925,42.7169,411879.0
2024-09-06 13:30:00,44.64,44.72,44.53,44.68,285554.0,42.7169,42.7934,42.6116,42.7552,285554.0
2024-09-06 14:00:00,44.67,44.68,44.39,44.41,166526.0,42.7456,42.7552,42.4777,42.4968,166526.0
2024-09-06 14:30:00,44.41,44.45,44.33,44.43,216646.0,42.4968,42.5351,42.4202,42.5159,216646.0
2024-09-06 15:00:00,44.43,44.55,44.41,44.48,258216.0,42.5159,42.6308,42.4968,42.5638,258216.0
2024-09-06 15:30:00,44.48,44.52,44.35,44.49,1033508.0,42.5638,42.6021,42.4394,42.5733,1033508.0
2024-09-09 09:30:00,44.93,45.02,44.77,44.9,202829.0,42.9944,43.0805,42.8413,42.9657,202829.0
2024-09-09 10:00:00,44.9,45.27,44.9,45.11,208493.0,42.9657,43.3197,42.9657,43.1666,208493.0
2024-09-09 10:30:00,45.11,45.23,45.05,45.07,187086.0,43.1666,43.2815,43.1092,43.1284,187086.0
2024-09-09 11:00:00,45.05,45.13,44.99,45.13,139692.0,43.1092,43.1858,43.0518,43.1858,139692.0
2024-09-09 11:30:00,45.14,45.28,45.11,45.23,163058.0,43.1953,43.3293,43.1666,43.2815,163058.0
2024-09-09 12:00:00,45.23,45.44,45.18,45.34,224854.0,43.2815,43.4824,43.2336,43.3867,224854.0
2024-09-09 12:30:00,45.34,45.44,45.34,45.4,115601.0,43.3867,43.4824,43.3867,43.4441,115601.0
2024-09-09 13:00:00,45.4,45.43,45.35,45.39,124499.0,43.4441,43.4728,43.3963,43.4346,124499.0
2024-09-09 13:30:00,45.39,45.43,45.27,45.28,189028.0,43.4346,43.4728,43.3197,43.3293,189028.0
2024-09-09 14:00:00,45.28,45.39,45.26,45.35,138689.0,43.3293,43.4346,43.3102,43.3963,138689.0
2024-09-09 14:30:00,45.35,45.39,45.24,45.34,199634.0,43.3963,43.4346,43.291,43.3867,199634.0
2024-09-09 15:00:00,45.34,45.44,45.25,45.37,230364.0,43.3867,43.4824,43.3006,43.4154,230364.0
2024-09-09 15:30:00,45.37,45.39,45.15,45.26,952563.0,43.4154,43.4346,43.2049,43.3102,952563.0
2024-09-10 09:30:00,45.4,45.4,44.85,44.94,261663.0,43.4441,43.4441,42.9178,43.004,261663.0
2024-09-10 10:00:00,44.93,44.93,44.27,44.36,260907.0,42.9944,42.9944,42.3628,42.4489,260907.0
2024-09-10 10:30:00,44.35,44.38,44.12,44.21,388330.0,42.4394,42.4681,42.2193,42.3054,388330.0
2024-09-10 11:00:00,44.2,44.37,44.18,44.2,167590.0,42.2958,42.4585,42.2767,42.2958,167590.0
2024-09-10 11:30:00,44.2,44.24,44.02,44.12,284997.0,42.2958,42.3341,42.1236,42.2193,284997.0
2024-09-10 12:00:00,44.1,44.18,44.03,44.09,366708.0,42.2001,42.2767,42.1332,42.1906,366708.0
2024-09-10 12:30:00,44.09,44.31,44.05,44.23,281082.0,42.1906,42.4011,42.1523,42.3245,281082.0
2024-09-10 13:00:00,44.22,44.45,44.21,44.45,340961.0,42.315,42.5351,42.3054,42.5351,340961.0
2024-09-10 13:30:00,44.46,44.64,44.45,44.5,185231.0,42.5446,42.7169,42.5351,42.5829,185231.0
2024-09-10 14:00:00,44.51,44.74,44.49,44.73,155686.0,42.5925,42.8126,42.5733,42.803,155686.0
2024-09-10 14:30:00,44.73,44.87,44.7,44.86,294361.0,42.803,42.937,42.7743,42.9274,294361.0
2024-09-10 15:00:00,44.86,44.97,44.84,44.9,580794.0,42.9274,43.0327,42.9083,42.9657,580794.0
2024-09-10 15:30:00,44.89,45.05,44.76,45.02,1080057.0,42.9561,43.1092,42.8317,43.0805,1080057.0
2024-09-11 09:30:00,44.64,44.69,44.13,44.14,345838.0,42.7169,42.7647,42.2289,42.2384,345838.0
2024-09-11 10:00:00,44.13,44.14,43.66,43.69,607133.0,42.2289,42.2384,41.7791,41.8078,607133.0
2024-09-11 10:30:00,43.7,43.91,43.58,43.89,516243.0,41.8174,42.0183,41.7025,41.9992,516243.0
2024-09-11 11:00:00,43.89,44.1,43.85,43.91,435825.0,41.9992,42.2001,41.9609,42.0183,435825.0
2024-09-11 11:30:00,43.91,44.07,43.9,43.94,423520.0,42.0183,42.1714,42.0088,42.047,423520.0
2024-09-11 12:00:00,43.93,44.1,43.91,44.05,313468.0,42.0375,42.2001,42.0183,42.1523,313468.0
2024-09-11 12:30:00,44.05,44.27,43.98,44.16,302007.0,42.1523,42.3628,42.0853,42.2576,302007.0
2024-09-11 13:00:00,44.15,44.29,44.13,44.19,201353.0,42.248,42.382,42.2289,42.2863,201353.0
2024-09-11 13:30:00,44.19,44.32,44.18,44.27,214478.0,42.2863,42.4107,42.2767,42.3628,214478.0
2024-09-11 14:00:00,44.26,44.32,44.21,44.28,263445.0,42.3533,42.4107,42.3054,42.3724,263445.0
2024-09-11 14:30:00,44.28,44.54,44.24,44.46,331476.0,42.3724,42.6212,42.3341,42.5446,331476.0
2024-09-11 15:00:00,44.46,44.67,44.43,44.66,381597.0,42.5446,42.7456,42.5159,42.736,381597.0
2024-09-11 15:30:00,44.66,44.8,44.51,44.74,1480069.0,42.736,42.87,42.5925,42.8126,1480069.0
2024-09-12 09:30:00,45.38,45.97,45.12,45.35,1107330.0,43.425,43.9896,43.1762,43.3963,1107330.0
2024-09-12 10:00:00,45.35,45.48,45.23,45.32,1008103.0,43.3963,43.5207,43.2815,43.3676,1008103.0
2024-09-12 10:30:00,45.32,45.37,43.75,44.31,2266914.0,43.3676,43.4154,41.8652,42.4011,2266914.0
2024-09-12 11:00:00,44.3,44.35,43.97,43.97,907829.0,42.3915,42.4394,42.0757,42.0757,907829.0
2024-09-12 11:30:00,43.97,44.31,43.96,44.1,745877.0,42.0757,42.4011,42.0662,42.2001,745877.0
2024-09-12 12:00:00,44.09,44.11,43.9,43.91,582120.0,42.1906,42.2097,42.0088,42.0183,582120.0
2024-09-12 12:30:00,43.91,43.97,43.79,43.96,342330.0,42.0183,42.0757,41.9035,42.0662,342330.0
2024-09-12 13:00:00,43.96,44.0,43.76,43.84,403486.0,42.0662,42.1045,41.8748,41.9513,403486.0
2024-09-12 13:30:00,43.84,43.88,43.75,43.82,461295.0,41.9513,41.9896,41.8652,41.9322,461295.0
2024-09-12 14:00:00,43.82,43.9,43.54,43.8,632808.0,41.9322,42.0088,41.6643,41.9131,632808.0
2024-09-12 14:30:00,43.8,43.83,43.49,43.57,301760.0,41.9131,41.9418,41.6164,41.693,301760.0
2024-09-12 15:00:00,43.57,43.64,43.51,43.64,293071.0,41.693,41.76,41.6356,41.76,293071.0
2024-09-12 15:30:00,43.64,43.91,43.6,43.86,1507560.0,41.76,42.0183,41.7217,41.9705,1507560.0
2024-09-13 09:30:00,44.16,44.45,44.11,44.39,569497.0,42.2576,42.5351,42.2097,42.4777,569497.0
2024-09-13 10:00:00,44.39,44.46,44.16,44.34,461152.0,42.4777,42.5446,42.2576,42.4298,461152.0
2024-09-13 10:30:00,44.35,44.51,44.22,44.29,432480.0,42.4394,42.5925,42.315,42.382,432480.0
2024-09-13 11:00:00,44.28,44.28,44.12,44.21,256383.0,42.3724,42.3724,42.2193,42.3054,256383.0
2024-09-13 11:30:00,44.21,44.47,44.19,44.44,367198.0,42.3054,42.5542,42.2863,42.5255,367198.0
2024-09-13 12:00:00,44.45,44.51,44.4,44.46,290932.0,42.5351,42.5925,42.4872,42.5446,290932.0
2024-09-13 12:30:00,44.45,44.53,44.39,44.45,322113.0,42.5351,42.6116,42.4777,42.5351,322113.0
2024-09-13 13:00:00,44.45,44.55,44.41,44.54,277202.0,42.5351,42.6308,42.4968,42.6212,277202.0
2024-09-13 13:30:00,44.54,44.58,44.46,44.51,203973.0,42.6212,42.6595,42.5446,42.5925,203973.0
2024-09-13 14:00:00,44.51,44.65,44.42,44.49,413762.0,42.5925,42.7265,42.5064,42.5733,413762.0
2024-09-13 14:30:00,44.48,44.61,44.45,44.61,507080.0,42.5638,42.6882,42.5351,42.6882,507080.0
2024-09-13 15:00:00,44.6,44.72,44.57,44.7,455979.0,42.6786,42.7934,42.6499,42.7743,455979.0
2024-09-13 15:30:00,44.69,44.74,44.6,44.62,1300916.0,42.7647,42.8126,42.6786,42.6977,1300916.0
2024-09-16 09:30:00,44.85,45.13,44.71,44.97,416406.0,42.9178,43.1858,42.7839,43.0327,416406.0
2024-09-16 10:00:00,44.97,45.05,44.88,44.97,280669.0,43.0327,43.1092,42.9465,43.0327,280669.0
2024-09-16 10:30:00,44.96,44.98,44.77,44.82,261044.0,43.0231,43.0422,42.8413,42.8891,261044.0
2024-09-16 11:00:00,44.8,44.88,44.56,44.57,168632.0,42.87,42.9465,42.6403,42.6499,168632.0
2024-09-16 11:30:00,44.58,44.83,44.57,44.8,158802.0,42.6595,42.8987,42.6499,42.87,158802.0
2024-09-16 12:00:00,44.79,44.88,44.61,44.75,2067238.0,42.8604,42.9465,42.6882,42.8221,2067238.0
2024-09-16 12:30:00,44.74,44.75,44.52,44.54,267801.0,42.8126,42.8221,42.6021,42.6212,267801.0
2024-09-16 13:00:00,44.55,44.56,44.33,44.48,596575.0,42.6308,42.6403,42.4202,42.5638,596575.0
2024-09-16 13:30:00,44.48,44.56,44.32,44.36,264903.0,42.5638,42.6403,42.4107,42.4489,264903.0
2024-09-16 14:00:00,44.36,44.55,44.34,44.54,295729.0,42.4489,42.6308,42.4298,42.6212,295729.0
2024-09-16 14:30:00,44.54,44.64,44.45,44.58,410121.0,42.6212,42.7169,42.5351,42.6595,410121.0
2024-09-16 15:00:00,44.58,44.64,44.54,44.62,389813.0,42.6595,42.7169,42.6212,42.6977,389813.0
2024-09-16 15:30:00,44.62,44.71,44.53,44.68,1228008.0,42.6977,42.7839,42.6116,42.7552,1228008.0
2024-09-17 09:30:00,44.98,45.04,44.75,44.84,544570.0,43.0422,43.0997,42.8221,42.9083,544570.0
2024-09-17 10:00:00,44.83,45.26,44.76,45.19,614788.0,42.8987,43.3102,42.8317,43.2432,614788.0
2024-09-17 10:30:00,45.19,45.23,44.97,45.0,295856.0,43.2432,43.2815,43.0327,43.0614,295856.0
2024-09-17 11:00:00,45.0,45.15,45.0,45.14,373921.0,43.0614,43.2049,43.0614,43.1953,373921.0
2024-09-17 11:30:00,45.15,45.28,45.04,45.05,161281.0,43.2049,43.3293,43.0997,43.1092,161281.0
2024-09-17 12:00:00,45.04,45.07,44.96,45.03,180549.0,43.0997,43.1284,43.0231,43.0901,180549.0
2024-09-17 12:30:00,45.02,45.03,44.73,44.75,215915.0,43.0805,43.0901,42.803,42.8221,215915.0
2024-09-17 13:00:00,44.75,44.87,44.74,44.81,177834.0,42.8221,42.937,42.8126,42.8796,177834.0
2024-09-17 13:30:00,44.82,44.9,44.72,44.88,161574.0,42.8891,42.9657,42.7934,42.9465,161574.0
2024-09-17 14:00:00,44.87,44.92,44.74,44.78,153599.0,42.937,42.9848,42.8126,42.8509,153599.0
2024-09-17 14:30:00,44.78,44.8,44.68,44.69,171649.0,42.8509,42.87,42.7552,42.7647,171649.0
2024-09-17 15:00:00,44.68,44.71,44.53,44.61,291356.0,42.7552,42.7839,42.6116,42.6882,291356.0
2024-09-17 15:30:00,44.61,44.71,44.54,44.7,902413.0,42.6882,42.7839,42.6212,42.7743,902413.0
2024-09-18 09:30:00,44.74,45.15,44.61,44.91,596906.0,42.8126,43.2049,42.6882,42.9753,596906.0
2024-09-18 10:00:00,44.9,45.0,44.84,44.93,389783.0,42.9657,43.0614,42.9083,42.9944,389783.0
2024-09-18 10:30:00,44.94,44.94,44.79,44.85,341157.0,43.004,43.004,42.8604,42.9178,341157.0
2024-09-18 11:00:00,44.84,45.14,44.81,45.13,225268.0,42.9083,43.1953,42.8796,43.1858,225268.0
2024-09-18 11:30:00,45.13,45.23,45.08,45.08,229728.0,43.1858,43.2815,43.1379,43.1379,229728.0
2024-09-18 12:00:00,45.08,45.1,44.97,45.09,192837.0,43.1379,43.1571,43.0327,43.1475,192837.0
2024-09-18 12:30:00,45.09,45.11,45.03,45.07,142664.0,43.1475,43.1666,43.0901,43.1284,142664.0
2024-09-18 13:00:00,45.07,45.15,45.06,45.13,177292.0,43.1284,43.2049,43.1188,43.1858,177292.0
2024-09-18 13:30:00,45.13,45.19,45.03,45.09,285372.0,43.1858,43.2432,43.0901,43.1475,285372.0
2024-09-18 14:00:00,45.08,45.62,44.98,45.36,1323562.0,43.1379,43.6547,43.0422,43.4059,1323562.0
2024-09-18 14:30:00,45.37,45.81,45.34,45.46,639371.0,43.4154,43.8365,43.3867,43.5016,639371.0
2024-09-18 15:00:00,45.45,45.7,45.21,45.6,789331.0,43.492,43.7312,43.2623,43.6355,789331.0
2024-09-18 15:30:00,45.61,45.65,45.11,45.18,1498577.0,43.6451,43.6834,43.1666,43.2336,1498577.0
2024-09-19 09:30:00,46.28,46.35,45.6,46.32,1007496.0,44.2862,44.3532,43.6355,44.3245,1007496.0
2024-09-19 10:00:00,46.31,46.41,46.18,46.34,413307.0,44.3149,44.4106,44.1905,44.3436,413307.0
2024-09-19 10:30:00,46.34,46.39,46.1,46.21,330346.0,44.3436,44.3915,44.114,44.2192,330346.0
2024-09-19 11:00:00,46.21,46.29,46.11,46.26,204466.0,44.2192,44.2958,44.1236,44.2671,204466.0
2024-09-19 11:30:00,46.25,46.25,46.0,46.02,408369.0,44.2575,44.2575,44.0183,44.0374,408369.0
2024-09-19 12:00:00,46.01,46.15,46.0,46.07,256031.0,44.0279,44.1618,44.0183,44.0853,256031.0
2024-09-19 12:30:00,46.07,46.2,46.07,46.19,156846.0,44.0853,44.2097,44.0853,44.2001,156846.0
2024-09-19 13:00:00,46.2,46.34,46.18,46.3,185031.0,44.2097,44.3436,44.1905,44.3054,185031.0
2024-09-19 13:30:00,46.31,46.52,46.31,46.49,355253.0,44.3149,44.5159,44.3149,44.4872,355253.0
2024-09-19 14:00:00,46.48,46.61,46.48,46.56,295316.0,44.4776,44.602,44.4776,44.5542,295316.0
2024-09-19 14:30:00,46.57,46.62,46.49,46.56,314018.0,44.5637,44.6116,44.4872,44.5542,314018.0
2024-09-19 15:00:00,46.55,46.61,46.46,46.46,421334.0,44.5446,44.602,44.4585,44.4585,421334.0
2024-09-19 15:30:00,46.46,46.49,46.27,46.47,1148522.0,44.4585,44.4872,44.2767,44.468,1148522.0
2024-09-20 09:30:00,46.29,46.37,46.0,46.07,1299539.0,44.2958,44.3724,44.0183,44.0853,1299539.0
2024-09-20 10:00:00,46.07,46.11,45.96,45.98,180231.0,44.0853,44.1236,43.98,43.9992,180231.0
2024-09-20 10:30:00,45.98,46.09,45.92,46.02,161718.0,43.9992,44.1044,43.9417,44.0374,161718.0
2024-09-20 11:00:00,46.01,46.03,45.88,45.95,97106.0,44.0279,44.047,43.9035,43.9704,97106.0
2024-09-20 11:30:00,45.94,46.05,45.85,45.91,106075.0,43.9609,44.0661,43.8748,43.9322,106075.0
2024-09-20 12:00:00,45.89,45.98,45.84,45.94,99483.0,43.913,43.9992,43.8652,43.9609,99483.0
2024-09-20 12:30:00,45.94,46.03,45.91,45.97,166730.0,43.9609,44.047,43.9322,43.9896,166730.0
2024-09-20 13:00:00,45.98,46.04,45.95,45.99,96391.0,43.9992,44.0566,43.9704,44.0087,96391.0
2024-09-20 13:30:00,45.99,46.12,45.97,46.09,127447.0,44.0087,44.1331,43.9896,44.1044,127447.0
2024-09-20 14:00:00,46.09,46.1,46.0,46.04,202672.0,44.1044,44.114,44.0183,44.0566,202672.0
2024-09-20 14:30:00,46.03,46.04,45.91,45.94,225746.0,44.047,44.0566,43.9322,43.9609,225746.0
2024-09-20 15:00:00,45.94,46.06,45.9,46.02,187645.0,43.9609,44.0757,43.9226,44.0374,187645.0
2024-09-20 15:30:00,46.02,46.02,45.85,45.98,667604.0,44.0374,44.0374,43.8748,43.9992,667604.0
2024-09-23 09:30:00,46.14,46.3,45.85,45.88,343429.0,44.1523,44.3054,43.8748,43.9035,343429.0
2024-09-23 10:00:00,45.89,46.07,45.88,46.05,161006.0,43.913,44.0853,43.9035,44.0661,161006.0
2024-09-23 10:30:00,46.05,46.07,45.92,46.0,120380.0,44.0661,44.0853,43.9417,44.0183,120380.0
2024-09-23 11:00:00,45.98,45.99,45.76,45.8,132079.0,43.9992,44.0087,43.7886,43.8269,132079.0
2024-09-23 11:30:00,45.8,45.89,45.76,45.86,116483.0,43.8269,43.913,43.7886,43.8843,116483.0
2024-09-23 12:00:00,45.85,45.86,45.78,45.8,169093.0,43.8748,43.8843,43.8078,43.8269,169093.0
2024-09-23 12:30:00,45.8,45.89,45.77,45.88,94808.0,43.8269,43.913,43.7982,43.9035,94808.0
2024-09-23 13:00:00,45.88,46.0,45.85,45.99,112490.0,43.9035,44.0183,43.8748,44.0087,112490.0
2024-09-23 13:30:00,46.0,46.04,45.98,45.99,80806.0,44.0183,44.0566,43.9992,44.0087,80806.0
2024-09-23 14:00:00,45.98,45.99,45.93,45.95,137706.0,43.9992,44.0087,43.9513,43.9704,137706.0
2024-09-23 14:30:00,45.95,45.95,45.83,45.84,98349.0,43.9704,43.9704,43.8556,43.8652,98349.0
2024-09-23 15:00:00,45.84,45.94,45.83,45.91,167142.0,43.8652,43.9609,43.8556,43.9322,167142.0
2024-09-23 15:30:00,45.91,45.96,45.84,45.85,471982.0,43.9322,43.98,43.8652,43.8748,471982.0
2024-09-24 09:30:00,45.86,45.98,45.68,45.82,279852.0,43.8843,43.9992,43.7121,43.846,279852.0
2024-09-24 10:00:00,45.82,45.85,45.62,45.68,284537.0,43.846,43.8748,43.6547,43.7121,284537.0
2024-09-24 10:30:00,45.69,45.69,45.5,45.59,142564.0,43.7216,43.7216,43.5398,43.626,142564.0
2024-09-24 11:00:00,45.59,45.6,45.45,45.47,147056.0,43.626,43.6355,43.492,43.5111,147056.0
2024-09-24 11:30:00,45.47,45.51,45.4,45.45,221917.0,43.5111,43.5494,43.4441,43.492,221917.0
2024-09-24 12:00:00,45.46,45.47,45.32,45.33,188828.0,43.5016,43.5111,43.3676,43.3772,188828.0
2024-09-24 12:30:00,45.33,45.45,45.28,45.43,110062.0,43.3772,43.492,43.3293,43.4728,110062.0
2024-09-24 13:00:00,45.44,45.58,45.41,45.51,161894.0,43.4824,43.6164,43.4537,43.5494,161894.0
2024-09-24 13:30:00,45.51,45.58,45.5,45.53,136166.0,43.5494,43.6164,43.5398,43.5685,136166.0
2024-09-24 14:00:00,45.54,45.58,45.51,45.55,149800.0,43.5781,43.6164,43.5494,43.5877,149800.0
2024-09-24 14:30:00,45.55,45.58,45.5,45.51,119277.0,43.5877,43.6164,43.5398,43.5494,119277.0
2024-09-24 15:00:00,45.51,45.6,45.5,45.55,185021.0,43.5494,43.6355,43.5398,43.5877,185021.0
2024-09-24 15:30:00,45.55,45.67,45.5,45.64,866392.0,43.5877,43.7025,43.5398,43.6738,866392.0
2024-09-25 09:30:00,45.68,45.68,45.1,45.13,287017.0,43.7121,43.7121,43.1571,43.1858,287017.0
2024-09-25 10:00:00,45.14,45.24,44.97,45.03,197045.0,43.1953,43.291,43.0327,43.0901,197045.0
2024-09-25 10:30:00,45.03,45.25,44.98,45.21,175018.0,43.0901,43.3006,43.0422,43.2623,175018.0
2024-09-25 11:00:00,45.21,45.25,45.11,45.18,197483.0,43.2623,43.3006,43.1666,43.2336,197483.0
2024-09-25 11:30:00,45.17,45.21,45.1,45.21,172432.0,43.224,43.2623,43.1571,43.2623,172432.0
2024-09-25 12:00:00,45.19,45.27,45.14,45.18,93497.0,43.2432,43.3197,43.1953,43.2336,93497.0
2024-09-25 12:30:00,45.17,45.18,45.07,45.09,148053.0,43.224,43.2336,43.1284,43.1475,148053.0
2024-09-25 13:00:00,45.09,45.09,44.94,44.98,130969.0,43.1475,43.1475,43.004,43.0422,130969.0
2024-09-25 13:30:00,44.97,45.0,44.84,44.96,155677.0,43.0327,43.0614,42.9083,43.0231,155677.0
2024-09-25 14:00:00,44.96,44.98,44.85,44.9,216226.0,43.0231,43.0422,42.9178,42.9657,216226.0
2024-09-25 14:30:00,44.9,44.93,44.81,44.83,186842.0,42.9657,42.9944,42.8796,42.8987,186842.0
2024-09-25 15:00:00,44.82,44.88,44.76,44.8,207553.0,42.8891,42.9465,42.8317,42.87,207553.0
2024-09-25 15:30:00,44.79,44.81,44.7,44.75,856483.0,42.8604,42.8796,42.7743,42.8221,856483.0
2024-09-26 09:30:00,45.03,45.11,44.24,44.95,1562905.0,43.0901,43.1666,42.3341,43.0135,1562905.0
2024-09-26 10:00:00,44.93,45.15,44.82,45.04,371398.0,42.9944,43.2049,42.8891,43.0997,371398.0
2024-09-26 10:30:00,45.04,45.32,45.04,45.2,366050.0,43.0997,43.3676,43.0997,43.2528,366050.0
2024-09-26 11:00:00,45.21,45.27,45.06,45.14,245329.0,43.2623,43.3197,43.1188,43.1953,245329.0
2024-09-26 11:30:00,45.13,45.18,45.01,45.08,238825.0,43.1858,43.2336,43.0709,43.1379,238825.0
2024-09-26 12:00:00,45.08,45.33,45.05,45.22,493892.0,43.1379,43.3772,43.1092,43.2719,493892.0
2024-09-26 12:30:00,45.22,45.28,45.16,45.26,191943.0,43.2719,43.3293,43.2145,43.3102,191943.0
2024-09-26 13:00:00,45.26,45.38,45.23,45.36,516578.0,43.3102,43.425,43.2815,43.4059,516578.0
2024-09-26 13:30:00,45.36,45.4,45.28,45.35,179083.0,43.4059,43.4441,43.3293,43.3963,179083.0
2024-09-26 14:00:00,45.35,45.43,45.31,45.35,257348.0,43.3963,43.4728,43.358,43.3963,257348.0
2024-09-26 14:30:00,45.35,45.36,45.27,45.33,183663.0,43.3963,43.4059,43.3197,43.3772,183663.0
2024-09-26 15:00:00,45.33,45.41,45.27,45.34,429217.0,43.3772,43.4537,43.3197,43.3867,429217.0
2024-09-26 15:30:00,45.34,45.38,45.15,45.28,1434431.0,43.3867,43.425,43.2049,43.3293,1434431.0
2024-09-27 09:30:00,45.52,45.66,45.22,45.34,378847.0,43.559,43.6929,43.2719,43.3867,378847.0
2024-09-27 10:00:00,45.34,45.65,45.22,45.6,423293.0,43.3867,43.6834,43.2719,43.6355,423293.0
2024-09-27 10:30:00,45.6,45.65,45.53,45.62,247915.0,43.6355,43.6834,43.5685,43.6547,247915.0
2024-09-27 11:00:00,45.61,45.84,45.59,45.8,272572.0,43.6451,43.8652,43.626,43.8269,272572.0
2024-09-27 11:30:00,45.8,45.95,45.77,45.78,197445.0,43.8269,43.9704,43.7982,43.8078,197445.0
2024-09-27 12:00:00,45.78,45.82,45.71,45.77,179161.0,43.8078,43.846,43.7408,43.7982,179161.0
2024-09-27 12:30:00,45.78,45.79,45.71,45.73,152785.0,43.8078,43.8173,43.7408,43.7599,152785.0
2024-09-27 13:00:00,45.73,45.83,45.73,45.8,288867.0,43.7599,43.8556,43.7599,43.8269,288867.0
2024-09-27 13:30:00,45.81,45.86,45.69,45.72,233527.0,43.8365,43.8843,43.7216,43.7504,233527.0
2024-09-27 14:00:00,45.72,45.74,45.54,45.58,273019.0,43.7504,43.7695,43.5781,43.6164,273019.0
2024-09-27 14:30:00,45.58,45.6,45.49,45.58,311670.0,43.6164,43.6355,43.5303,43.6164,311670.0
2024-09-27 15:00:00,45.58,45.63,45.52,45.54,180300.0,43.6164,43.6642,43.559,43.5781,180300.0
2024-09-27 15:30:00,45.52,45.54,45.43,45.47,839502.0,43.559,43.5781,43.4728,43.5111,839502.0
2024-09-30 09:30:00,45.27,45.49,44.86,45.02,514215.0,43.7934,44.0062,43.3968,43.5515,514215.0
2024-09-30 10:00:00,45.02,45.36,44.98,45.33,296140.0,43.5515,43.8805,43.5128,43.8514,296140.0
2024-09-30 10:30:00,45.33,45.57,45.29,45.45,363774.0,43.8514,44.0836,43.8127,43.9675,363774.0
2024-09-30 11:00:00,45.45,45.61,45.44,45.57,254351.0,43.9675,44.1223,43.9578,44.0836,254351.0
2024-09-30 11:30:00,45.58,45.64,45.51,45.61,317654.0,44.0933,44.1513,44.0256,44.1223,317654.0
2024-09-30 12:00:00,45.62,45.66,45.55,45.58,179129.0,44.132,44.1707,44.0643,44.0933,179129.0
2024-09-30 12:30:00,45.58,45.66,45.55,45.63,252661.0,44.0933,44.1707,44.0643,44.1416,252661.0
2024-09-30 13:00:00,45.63,45.71,45.6,45.63,188535.0,44.1416,44.219,44.1126,44.1416,188535.0
2024-09-30 13:30:00,45.63,45.7,45.57,45.57,335841.0,44.1416,44.2094,44.0836,44.0836,335841.0
2024-09-30 14:00:00,45.58,45.58,45.1,45.25,382144.0,44.0933,44.0933,43.6289,43.774,382144.0
2024-09-30 14:30:00,45.25,45.45,45.21,45.4,225879.0,43.774,43.9675,43.7353,43.9191,225879.0
2024-09-30 15:00:00,45.39,45.49,45.34,45.46,158189.0,43.9095,44.0062,43.8611,43.9772,158189.0
2024-09-30 15:30:00,45.47,45.78,45.45,45.73,865614.0,43.9869,44.2868,43.9675,44.2384,865614.0
2024-10-01 09:30:00,45.38,45.43,44.62,44.86,622627.0,43.8998,43.9482,43.1646,43.3968,622627.0
2024-10-01 10:00:00,44.84,44.92,44.33,44.4,579767.0,43.3774,43.4548,42.884,42.9518,579767.0
2024-10-01 10:30:00,44.41,44.64,44.32,44.59,258544.0,42.9614,43.1839,42.8744,43.1356,258544.0
2024-10-01 11:00:00,44.59,44.77,44.42,44.73,253130.0,43.1356,43.3097,42.9711,43.271,253130.0
2024-10-01 11:30:00,44.72,44.85,44.7,44.75,173162.0,43.2613,43.3871,43.242,43.2903,173162.0
2024-10-01 12:00:00,44.74,44.81,44.71,44.79,138224.0,43.2807,43.3484,43.2517,43.329,138224.0
2024-10-01 12:30:00,44.8,44.8,44.59,44.71,194573.0,43.3387,43.3387,43.1356,43.2517,194573.0
2024-10-01 13:00:00,44.71,44.72,44.49,44.51,127329.0,43.2517,43.2613,43.0388,43.0582,127329.0
2024-10-01 13:30:00,44.51,44.72,44.49,44.72,158058.0,43.0582,43.2613,43.0388,43.2613,158058.0
2024-10-01 14:00:00,44.72,44.85,44.71,44.77,152439.0,43.2613,43.3871,43.2517,43.3097,152439.0
2024-10-01 14:30:00,44.78,44.85,44.76,44.78,141763.0,43.3194,43.3871,43.3,43.3194,141763.0
2024-10-01 15:00:00,44.78,44.78,44.64,44.7,232866.0,43.3194,43.3194,43.1839,43.242,232866.0
2024-10-01 15:30:00,44.7,44.7,44.43,44.46,831117.0,43.242,43.242,42.9808,43.0098,831117.0
2024-10-02 09:30:00,44.47,44.91,44.32,44.69,294260.0,43.0195,43.4451,42.8744,43.2323,294260.0
2024-10-02 10:00:00,44.69,44.77,44.48,44.52,391871.0,43.2323,43.3097,43.0292,43.0679,391871.0
2024-10-02 10:30:00,44.52,44.58,44.38,44.4,404778.0,43.0679,43.1259,42.9324,42.9518,404778.0
2024-10-02 11:00:00,44.41,44.47,44.33,44.46,172699.0,42.9614,43.0195,42.884,43.0098,172699.0
2024-10-02 11:30:00,44.46,44.52,44.41,44.47,110546.0,43.0098,43.0679,42.9614,43.0195,110546.0
2024-10-02 12:00:00,44.47,44.47,44.35,44.39,145096.0,43.0195,43.0195,42.9034,42.9421,145096.0
2024-10-02 12:30:00,44.38,44.4,44.33,44.34,127658.0,42.9324,42.9518,42.884,42.8937,127658.0
2024-10-02 13:00:00,44.34,44.36,44.18,44.21,293695.0,42.8937,42.9131,42.7389,42.768,293695.0
2024-10-02 13:30:00,44.2,44.24,44.16,44.23,153242.0,42.7583,42.797,42.7196,42.7873,153242.0
2024-10-02 14:00:00,44.23,44.28,44.02,44.09,362435.0,42.7873,42.8357,42.5842,42.6519,362435.0
2024-10-02 14:30:00,44.09,44.21,44.01,44.21,209491.0,42.6519,42.768,42.5745,42.768,209491.0
2024-10-02 15:00:00,44.21,44.23,44.06,44.09,127660.0,42.768,42.7873,42.6229,42.6519,127660.0
2024-10-02 15:30:00,44.09,44.28,44.02,44.25,610667.0,42.6519,42.8357,42.5842,42.8067,610667.0
2024-10-03 09:30:00,44.04,44.11,43.44,43.64,368580.0,42.6035,42.6712,42.0231,42.2166,368580.0
2024-10-03 10:00:00,43.65,43.94,43.64,43.67,349043.0,42.2262,42.5068,42.2166,42.2456,349043.0
2024-10-03 10:30:00,43.68,43.87,43.62,43.77,259380.0,42.2553,42.4391,42.1972,42.3423,259380.0
2024-10-03 11:00:00,43.78,43.9,43.69,43.9,223917.0,42.352,42.4681,42.2649,42.4681,223917.0
2024-10-03 11:30:00,43.9,44.0,43.87,43.93,137158.0,42.4681,42.5648,42.4391,42.4971,137158.0
2024-10-03 12:00:00,43.92,44.06,43.92,44.05,90595.0,42.4874,42.6229,42.4874,42.6132,90595.0
2024-10-03 12:30:00,44.04,44.07,43.86,43.93,179044.0,42.6035,42.6325,42.4294,42.4971,179044.0
2024-10-03 13:00:00,43.92,43.93,43.83,43.84,160986.0,42.4874,42.4971,42.4004,42.41,160986.0
2024-10-03 13:30:00,43.84,43.97,43.84,43.91,114299.0,42.41,42.5358,42.41,42.4777,114299.0
2024-10-03 14:00:00,43.91,43.95,43.87,43.91,104364.0,42.4777,42.5164,42.4391,42.4777,104364.0
2024-10-03 14:30:00,43.9,44.01,43.88,43.93,164915.0,42.4681,42.5745,42.4487,42.4971,164915.0
2024-10-03 15:00:00,43.92,43.92,43.83,43.86,254660.0,42.4874,42.4874,42.4004,42.4294,254660.0
2024-10-03 15:30:00,43.86,44.01,43.78,43.96,550043.0,42.4294,42.5745,42.352,42.5261,550043.0
2024-10-04 09:30:00,44.72,44.95,44.49,44.59,517658.0,43.2613,43.4838,43.0388,43.1356,517658.0
2024-10-04 10:00:00,44.59,44.62,44.21,44.34,566797.0,43.1356,43.1646,42.768,42.8937,566797.0
2024-10-04 10:30:00,44.34,44.48,44.17,44.34,322444.0,42.8937,43.0292,42.7293,42.8937,322444.0
2024-10-04 11:00:00,44.35,44.56,44.27,44.3,176350.0,42.9034,43.1065,42.826,42.855,176350.0
2024-10-04 11:30:00,44.3,44.37,44.24,44.34,174755.0,42.855,42.9227,42.797,42.8937,174755.0
2024-10-04 12:00:00,44.36,44.5,44.35,44.41,243370.0,42.9131,43.0485,42.9034,42.9614,243370.0
2024-10-04 12:30:00,44.41,44.54,44.38,44.41,147112.0,42.9614,43.0872,42.9324,42.9614,147112.0
2024-10-04 13:00:00,44.41,44.63,44.41,44.62,146551.0,42.9614,43.1743,42.9614,43.1646,146551.0
2024-10-04 13:30:00,44.62,44.71,44.5,44.57,214832.0,43.1646,43.2517,43.0485,43.1162,214832.0
2024-10-04 14:00:00,44.58,44.6,44.49,44.55,121232.0,43.1259,43.1452,43.0388,43.0969,121232.0
2024-10-04 14:30:00,44.54,44.61,44.49,44.59,114304.0,43.0872,43.1549,43.0388,43.1356,114304.0
2024-10-04 15:00:00,44.58,44.66,44.54,44.61,173336.0,43.1259,43.2033,43.0872,43.1549,173336.0
2024-10-04 15:30:00,44.61,44.72,44.58,44.69,593568.0,43.1549,43.2613,43.1259,43.2323,593568.0
2024-10-07 09:30:00,44.7,44.7,44.24,44.33,380505.0,43.242,43.242,42.797,42.884,380505.0
2024-10-07 10:00:00,44.34,44.66,44.32,44.54,338412.0,42.8937,43.2033,42.8744,43.0872,338412.0
2024-10-07 10:30:00,44.54,44.56,44.46,44.51,250086.0,43.0872,43.1065,43.0098,43.0582,250086.0
2024-10-07 11:00:00,44.5,44.61,44.48,44.56,130732.0,43.0485,43.1549,43.0292,43.1065,130732.0
2024-10-07 11:30:00,44.56,44.57,44.45,44.48,123130.0,43.1065,43.1162,43.0001,43.0292,123130.0
2024-10-07 12:00:00,44.48,44.55,44.43,44.53,81295.0,43.0292,43.0969,42.9808,43.0775,81295.0
2024-10-07 12:30:00,44.53,44.55,44.48,44.52,65874.0,43.0775,43.0969,43.0292,43.0679,65874.0
2024-10-07 13:00:00,44.52,44.54,44.43,44.47,73170.0,43.0679,43.0872,42.9808,43.0195,73170.0
2024-10-07 13:30:00,44.47,44.47,44.34,44.37,78807.0,43.0195,43.0195,42.8937,42.9227,78807.0
2024-10-07 14:00:00,44.36,44.39,44.25,44.26,111701.0,42.9131,42.9421,42.8067,42.8163,111701.0
2024-10-07 14:30:00,44.25,44.25,44.02,44.1,287119.0,42.8067,42.8067,42.5842,42.6616,287119.0
2024-10-07 15:00:00,44.11,44.3,44.1,44.27,130687.0,42.6712,42.855,42.6616,42.826,130687.0
2024-10-07 15:30:00,44.28,44.47,44.21,44.47,623751.0,42.8357,43.0195,42.768,43.0195,623751.0
2024-10-08 09:30:00,44.57,44.73,44.34,44.45,254640.0,43.1162,43.271,42.8937,43.0001,254640.0
2024-10-08 10:00:00,44.44,44.57,44.29,44.31,274567.0,42.9905,43.1162,42.8454,42.8647,274567.0
2024-10-08 10:30:00,44.3,44.44,44.15,44.39,209367.0,42.855,42.9905,42.7099,42.9421,209367.0
2024-10-08 11:00:00,44.39,44.46,44.38,44.41,81865.0,42.9421,43.0098,42.9324,42.9614,81865.0
2024-10-08 11:30:00,44.42,44.45,44.33,44.39,132859.0,42.9711,43.0001,42.884,42.9421,132859.0
2024-10-08 12:00:00,44.39,44.45,44.36,44.41,171323.0,42.9421,43.0001,42.9131,42.9614,171323.0
2024-10-08 12:30:00,44.41,44.43,44.36,44.39,95584.0,42.9614,42.9808,42.9131,42.9421,95584.0
2024-10-08 13:00:00,44.39,44.39,44.25,44.3,134494.0,42.9421,42.9421,42.8067,42.855,134494.0
2024-10-08 13:30:00,44.3,44.38,44.23,44.37,250939.0,42.855,42.9324,42.7873,42.9227,250939.0
2024-10-08 14:00:00,44.37,44.41,44.34,44.38,173671.0,42.9227,42.9614,42.8937,42.9324,173671.0
2024-10-08 14:30:00,44.38,44.49,44.37,44.4,250087.0,42.9324,43.0388,42.9227,42.9518,250087.0
2024-10-08 15:00:00,44.39,44.4,44.29,44.34,184596.0,42.9421,42.9518,42.8454,42.8937,184596.0
2024-10-08 15:30:00,44.34,44.44,44.23,44.25,650352.0,42.8937,42.9905,42.7873,42.8067,650352.0
2024-10-09 09:30:00,44.33,44.86,44.15,44.79,566310.0,42.884,43.3968,42.7099,43.329,566310.0
2024-10-09 10:00:00,44.79,44.87,44.6,44.65,273561.0,43.329,43.4064,43.1452,43.1936,273561.0
2024-10-09 10:30:00,44.65,44.83,44.58,44.77,237547.0,43.1936,43.3677,43.1259,43.3097,237547.0
2024-10-09 11:00:00,44.78,45.06,44.77,45.05,222734.0,43.3194,43.5902,43.3097,43.5806,222734.0
2024-10-09 11:30:00,45.05,45.11,44.98,44.98,152717.0,43.5806,43.6386,43.5128,43.5128,152717.0
2024-10-09 12:00:00,44.99,45.05,44.95,44.99,248851.0,43.5225,43.5806,43.4838,43.5225,248851.0
2024-10-09 12:30:00,45.0,45.03,44.97,44.99,129180.0,43.5322,43.5612,43.5032,43.5225,129180.0
2024-10-09 13:00:00,45.0,45.03,44.92,44.98,163256.0,43.5322,43.5612,43.4548,43.5128,163256.0
2024-10-09 13:30:00,44.97,45.07,44.93,45.01,568270.0,43.5032,43.5999,43.4645,43.5419,568270.0
2024-10-09 14:00:00,45.01,45.07,44.94,44.95,428002.0,43.5419,43.5999,43.4742,43.4838,428002.0
2024-10-09 14:30:00,44.95,45.03,44.89,44.95,272442.0,43.4838,43.5612,43.4258,43.4838,272442.0
2024-10-09 15:00:00,44.95,45.05,44.93,45.04,244428.0,43.4838,43.5806,43.4645,43.5709,244428.0
2024-10-09 15:30:00,45.04,45.15,44.96,45.09,903559.0,43.5709,43.6773,43.4935,43.6193,903559.0
2024-10-10 09:30:00,44.9,45.05,44.8,44.94,257239.0,43.4355,43.5806,43.3387,43.4742,257239.0
2024-10-10 10:00:00,44.94,45.06,44.91,44.97,303120.0,43.4742,43.5902,43.4451,43.5032,303120.0
2024-10-10 10:30:00,44.96,45.04,44.77,44.77,374549.0,43.4935,43.5709,43.3097,43.3097,374549.0
2024-10-10 11:00:00,44.77,44.89,44.75,44.8,441762.0,43.3097,43.4258,43.2903,43.3387,441762.0
2024-10-10 11:30:00,44.8,44.8,44.7,44.73,215460.0,43.3387,43.3387,43.242,43.271,215460.0
2024-10-10 12:00:00,44.73,44.84,44.67,44.8,120545.0,43.271,43.3774,43.213,43.3387,120545.0
2024-10-10 12:30:00,44.81,44.82,44.63,44.7,170274.0,43.3484,43.3581,43.1743,43.242,170274.0
2024-10-10 13:00:00,44.7,44.71,44.49,44.68,229112.0,43.242,43.2517,43.0388,43.2226,229112.0
2024-10-10 13:30:00,44.68,44.7,44.51,44.62,122108.0,43.2226,43.242,43.0582,43.1646,122108.0
2024-10-10 14:00:00,44.62,44.67,44.59,44.66,131362.0,43.1646,43.213,43.1356,43.2033,131362.0
2024-10-10 14:30:00,44.65,44.79,44.64,44.75,315865.0,43.1936,43.329,43.1839,43.2903,315865.0
2024-10-10 15:00:00,44.75,44.81,44.74,44.75,194931.0,43.2903,43.3484,43.2807,43.2903,194931.0
2024-10-10 15:30:00,44.75,44.98,44.74,44.95,656358.0,43.2903,43.5128,43.2807,43.4838,656358.0
2024-10-11 09:30:00,45.4,46.29,45.34,46.28,823604.0,43.9191,44.7801,43.8611,44.7704,823604.0
2024-10-11 10:00:00,46.27,46.53,46.24,46.48,919270.0,44.7608,45.0123,44.7317,44.9639,919270.0
2024-10-11 10:30:00,46.47,46.49,46.26,46.28,439483.0,44.9542,44.9736,44.7511,44.7704,439483.0
2024-10-11 11:00:00,46.28,46.59,46.25,46.48,495321.0,44.7704,45.0703,44.7414,44.9639,495321.0
2024-10-11 11:30:00,46.48,46.53,46.4,46.43,373454.0,44.9639,45.0123,44.8865,44.9156,373454.0
2024-10-11 12:00:00,46.44,46.46,46.25,46.27,276515.0,44.9252,44.9446,44.7414,44.7608,276515.0
2024-10-11 12:30:00,46.27,46.35,46.24,46.25,169446.0,44.7608,44.8382,44.7317,44.7414,169446.0
2024-10-11 13:00:00,46.26,46.27,46.08,46.12,218222.0,44.7511,44.7608,44.577,44.6157,218222.0
2024-10-11 13:30:00,46.12,46.18,46.02,46.14,296793.0,44.6157,44.6737,44.5189,44.635,296793.0
2024-10-11 14:00:00,46.13,46.25,46.09,46.19,388501.0,44.6253,44.7414,44.5866,44.6834,388501.0
2024-10-11 14:30:00,46.19,46.25,46.13,46.23,447871.0,44.6834,44.7414,44.6253,44.7221,447871.0
2024-10-11 15:00:00,46.23,46.4,46.21,46.28,472804.0,44.7221,44.8865,44.7027,44.7704,472804.0
2024-10-11 15:30:00,46.28,46.36,46.25,46.27,961865.0,44.7704,44.8478,44.7414,44.7608,961865.0
2024-10-14 09:30:00,46.19,46.69,46.09,46.52,531225.0,44.6834,45.1671,44.5866,45.0026,531225.0
2024-10-14 10:00:00,46.53,46.75,46.52,46.69,441024.0,45.0123,45.2251,45.0026,45.1671,441024.0
2024-10-14 10:30:00,46.69,46.86,46.69,46.83,485103.0,45.1671,45.3315,45.1671,45.3025,485103.0
2024-10-14 11:00:00,46.83,46.94,46.75,46.89,384486.0,45.3025,45.4089,45.2251,45.3605,384486.0
2024-10-14 11:30:00,46.89,46.97,46.83,46.96,301694.0,45.3605,45.4379,45.3025,45.4283,301694.0
2024-10-14 12:00:00,46.96,47.09,46.96,47.0,282658.0,45.4283,45.554,45.4283,45.467,282658.0
2024-10-14 12:30:00,47.0,47.03,46.96,47.0,165589.0,45.467,45.496,45.4283,45.467,165589.0
2024-10-14 13:00:00,47.0,47.05,46.92,47.02,655309.0,45.467,45.5153,45.3896,45.4863,655309.0
2024-10-14 13:30:00,47.01,47.02,46.92,47.0,263000.0,45.4766,45.4863,45.3896,45.467,263000.0
2024-10-14 14:00:00,47.01,47.13,46.98,47.12,292829.0,45.4766,45.5927,45.4476,45.583,292829.0
2024-10-14 14:30:00,47.11,47.15,47.04,47.04,277101.0,45.5734,45.6121,45.5057,45.5057,277101.0
2024-10-14 15:00:00,47.05,47.14,46.99,47.12,389949.0,45.5153,45.6024,45.4573,45.583,389949.0
2024-10-14 15:30:00,47.12,47.2,47.08,47.13,1392092.0,45.583,45.6604,45.5444,45.5927,1392092.0
2024-10-15 09:30:00,47.45,47.75,47.22,47.49,773444.0,45.9023,46.1925,45.6798,45.941,773444.0
2024-10-15 10:00:00,47.49,47.82,47.48,47.8,486326.0,45.941,46.2602,45.9313,46.2409,486326.0
2024-10-15 10:30:00,47.8,47.85,47.56,47.79,500151.0,46.2409,46.2892,46.0087,46.2312,500151.0
2024-10-15 11:00:00,47.8,47.92,47.72,47.85,352240.0,46.2409,46.357,46.1635,46.2892,352240.0
2024-10-15 11:30:00,47.85,47.89,47.68,47.7,369063.0,46.2892,46.3279,46.1248,46.1441,369063.0
2024-10-15 12:00:00,47.71,48.01,47.68,47.99,364636.0,46.1538,46.444,46.1248,46.4247,364636.0
2024-10-15 12:30:00,47.99,48.08,47.95,47.98,306997.0,46.4247,46.5117,46.386,46.415,306997.0
2024-10-15 13:00:00,47.98,48.0,47.56,47.59,286351.0,46.415,46.4343,46.0087,46.0377,286351.0
2024-10-15 13:30:00,47.59,47.63,47.39,47.41,236999.0,46.0377,46.0764,45.8442,45.8636,236999.0
2024-10-15 14:00:00,47.41,47.42,47.18,47.2,239850.0,45.8636,45.8733,45.6411,45.6604,239850.0
2024-10-15 14:30:00,47.2,47.38,47.19,47.35,264379.0,45.6604,45.8346,45.6508,45.8055,264379.0
2024-10-15 15:00:00,47.35,47.38,47.18,47.22,340479.0,45.8055,45.8346,45.6411,45.6798,340479.0
2024-10-15 15:30:00,47.21,47.24,46.94,47.03,1329175.0,45.6701,45.6991,45.4089,45.496,1329175.0
2024-10-16 09:30:00,48.73,50.0,48.73,49.71,3216085.0,47.1405,48.3691,47.1405,48.0886,3216085.0
2024-10-16 10:00:00,49.7,50.11,49.22,49.37,2081428.0,48.0789,48.4755,47.6145,47.7597,2081428.0
2024-10-16 10:30:00,49.38,49.5,49.16,49.2,1552641.0,47.7693,47.8854,47.5565,47.5952,1552641.0
2024-10-16 11:00:00,49.2,49.36,49.11,49.16,1086644.0,47.5952,47.75,47.5081,47.5565,1086644.0
2024-10-16 11:30:00,49.15,49.35,49.11,49.25,1207186.0,47.5468,47.7403,47.5081,47.6436,1207186.0
2024-10-16 12:00:00,49.25,49.3,49.14,49.18,850534.0,47.6436,47.6919,47.5372,47.5759,850534.0
2024-10-16 12:30:00,49.17,49.26,49.08,49.14,1025964.0,47.5662,47.6532,47.4791,47.5372,1025964.0
2024-10-16 13:00:00,49.14,49.25,49.13,49.22,460043.0,47.5372,47.6436,47.5275,47.6145,460043.0
2024-10-16 13:30:00,49.21,49.33,49.15,49.16,3253319.0,47.6049,47.721,47.5468,47.5565,3253319.0
2024-10-16 14:00:00,49.18,49.24,49.05,49.16,871120.0,47.5759,47.6339,47.4501,47.5565,871120.0
2024-10-16 14:30:00,49.16,49.47,49.13,49.41,1356854.0,47.5565,47.8564,47.5275,47.7984,1356854.0
2024-10-16 15:00:00,49.41,49.43,49.23,49.25,2515904.0,47.7984,47.8177,47.6242,47.6436,2515904.0
2024-10-16 15:30:00,49.25,49.44,49.13,49.2,3073553.0,47.6436,47.8274,47.5275,47.5952,3073553.0
2024-10-17 09:30:00,49.87,49.96,49.25,49.91,1771228.0,48.2433,48.3304,47.6436,48.282,1771228.0
2024-10-17 10:00:00,49.92,49.97,49.49,49.63,1010653.0,48.2917,48.3401,47.8757,48.0112,1010653.0
2024-10-17 10:30:00,49.63,49.96,49.54,49.83,895903.0,48.0112,48.3304,47.9241,48.2047,895903.0
2024-10-17 11:00:00,49.84,49.96,49.75,49.81,785512.0,48.2143,48.3304,48.1273,48.1853,785512.0
2024-10-17 11:30:00,49.79,50.01,49.79,49.96,725304.0,48.166,48.3788,48.166,48.3304,725304.0
2024-10-17 12:00:00,49.96,50.01,49.91,50.0,385693.0,48.3304,48.3788,48.282,48.3691,385693.0
2024-10-17 12:30:00,50.0,50.41,49.96,50.33,885587.0,48.3691,48.7657,48.3304,48.6883,885587.0
2024-10-17 13:00:00,50.33,50.47,50.23,50.23,464491.0,48.6883,48.8238,48.5916,48.5916,464491.0
2024-10-17 13:30:00,50.23,50.37,50.08,50.12,1295636.0,48.5916,48.727,48.4465,48.4852,1295636.0
2024-10-17 14:00:00,50.11,50.13,49.91,50.05,804452.0,48.4755,48.4949,48.282,48.4175,804452.0
2024-10-17 14:30:00,50.05,50.13,49.99,50.04,573584.0,48.4175,48.4949,48.3594,48.4078,573584.0
2024-10-17 15:00:00,50.04,50.12,49.1,50.09,827441.0,48.4078,48.4852,47.4985,48.4562,827441.0
2024-10-17 15:30:00,50.08,50.09,49.87,49.98,1836740.0,48.4465,48.4562,48.2433,48.3498,1836740.0
2024-10-18 09:30:00,50.11,50.15,49.2,49.28,1606440.0,48.4755,48.5142,47.5952,47.6726,1606440.0
2024-10-18 10:00:00,49.28,49.41,48.95,49.19,894782.0,47.6726,47.7984,47.3534,47.5855,894782.0
2024-10-18 10:30:00,49.19,49.46,49.15,49.31,785354.0,47.5855,47.8467,47.5468,47.7016,785354.0
2024-10-18 11:00:00,49.3,49.37,49.16,49.25,452212.0,47.6919,47.7597,47.5565,47.6436,452212.0
2024-10-18 11:30:00,49.26,49.41,49.22,49.3,389001.0,47.6532,47.7984,47.6145,47.6919,389001.0
2024-10-18 12:00:00,49.3,49.5,49.28,49.47,295703.0,47.6919,47.8854,47.6726,47.8564,295703.0
2024-10-18 12:30:00,49.47,49.48,49.35,49.38,369003.0,47.8564,47.8661,47.7403,47.7693,369003.0
2024-10-18 13:00:00,49.38,49.44,49.18,49.23,253446.0,47.7693,47.8274,47.5759,47.6242,253446.0
2024-10-18 13:30:00,49.23,49.31,49.2,49.27,398405.0,47.6242,47.7016,47.5952,47.6629,398405.0
2024-10-18 14:00:00,49.26,49.39,49.21,49.35,401655.0,47.6532,47.779,47.6049,47.7403,401655.0
2024-10-18 14:30:00,49.34,49.39,49.28,49.34,365964.0,47.7306,47.779,47.6726,47.7306,365964.0
2024-10-18 15:00:00,49.34,49.36,49.16,49.22,454164.0,47.7306,47.75,47.5565,47.6145,454164.0
2024-10-18 15:30:00,49.22,49.27,49.12,49.16,1640403.0,47.6145,47.6629,47.5178,47.5565,1640403.0
2024-10-21 09:30:00,49.03,49.16,48.5,48.58,623833.0,47.4307,47.5565,46.918,46.9954,623833.0
2024-10-21 10:00:00,48.59,48.65,48.27,48.28,275724.0,47.0051,47.0631,46.6955,46.7052,275724.0
2024-10-21 10:30:00,48.28,48.43,48.21,48.27,305996.0,46.7052,46.8503,46.6375,46.6955,305996.0
2024-10-21 11:00:00,48.27,48.3,48.01,48.11,284620.0,46.6955,46.7246,46.444,46.5408,284620.0
2024-10-21 11:30:00,48.11,48.26,48.06,48.22,220723.0,46.5408,46.6859,46.4924,46.6472,220723.0
2024-10-21 12:00:00,48.22,48.28,48.16,48.25,185054.0,46.6472,46.7052,46.5891,46.6762,185054.0
2024-10-21 12:30:00,48.25,48.3,48.2,48.29,205645.0,46.6762,46.7246,46.6278,46.7149,205645.0
2024-10-21 13:00:00,48.29,48.34,48.2,48.21,191417.0,46.7149,46.7633,46.6278,46.6375,191417.0
2024-10-21 13:30:00,48.21,48.21,48.1,48.1,196543.0,46.6375,46.6375,46.5311,46.5311,196543.0
2024-10-21 14:00:00,48.1,48.1,47.96,48.1,320542.0,46.5311,46.5311,46.3956,46.5311,320542.0
2024-10-21 14:30:00,48.1,48.19,48.06,48.11,488192.0,46.5311,46.6181,46.4924,46.5408,488192.0
2024-10-21 15:00:00,48.1,48.11,47.89,47.96,359363.0,46.5311,46.5408,46.3279,46.3956,359363.0
2024-10-21 15:30:00,47.95,47.95,47.86,47.93,838640.0,46.386,46.386,46.2989,46.3666,838640.0
2024-10-22 09:30:00,47.74,48.07,47.52,47.67,331117.0,46.1828,46.5021,45.97,46.1151,331117.0
2024-10-22 10:00:00,47.67,47.71,47.42,47.54,221333.0,46.1151,46.1538,45.8733,45.9893,221333.0
2024-10-22 10:30:00,47.55,47.79,47.53,47.69,239698.0,45.999,46.2312,45.9797,46.1345,239698.0
2024-10-22 11:00:00,47.68,47.89,47.6,47.88,277047.0,46.1248,46.3279,46.0474,46.3183,277047.0
2024-10-22 11:30:00,47.89,47.96,47.86,47.87,165367.0,46.3279,46.3956,46.2989,46.3086,165367.0
2024-10-22 12:00:00,47.87,48.01,47.84,48.0,290762.0,46.3086,46.444,46.2796,46.4343,290762.0
2024-10-22 12:30:00,48.0,48.15,47.94,47.98,777333.0,46.4343,46.5794,46.3763,46.415,777333.0
2024-10-22 13:00:00,47.97,48.03,47.91,47.91,212146.0,46.4053,46.4634,46.3473,46.3473,212146.0
2024-10-22 13:30:00,47.91,47.98,47.86,47.88,278165.0,46.3473,46.415,46.2989,46.3183,278165.0
2024-10-22 14:00:00,47.88,47.94,47.86,47.88,257234.0,46.3183,46.3763,46.2989,46.3183,257234.0
2024-10-22 14:30:00,47.88,47.93,47.77,47.78,372475.0,46.3183,46.3666,46.2118,46.2215,372475.0
2024-10-22 15:00:00,47.78,47.99,47.75,47.96,403179.0,46.2215,46.4247,46.1925,46.3956,403179.0
2024-10-22 15:30:00,47.96,48.09,47.93,48.03,813180.0,46.3956,46.5214,46.3666,46.4634,813180.0
2024-10-23 09:30:00,47.81,48.16,47.78,48.05,356320.0,46.2505,46.5891,46.2215,46.4827,356320.0
2024-10-23 10:00:00,48.06,48.36,48.03,48.13,380521.0,46.4924,46.7826,46.4634,46.5601,380521.0
2024-10-23 10:30:00,48.15,48.16,47.99,48.03,239553.0,46.5794,46.5891,46.4247,46.4634,239553.0
2024-10-23 11:00:00,48.03,48.06,47.93,47.95,189195.0,46.4634,46.4924,46.3666,46.386,189195.0
2024-10-23 11:30:00,47.96,48.13,47.94,48.09,428807.0,46.3956,46.5601,46.3763,46.5214,428807.0
2024-10-23 12:00:00,48.09,48.16,48.06,48.14,139487.0,46.5214,46.5891,46.4924,46.5698,139487.0
2024-10-23 12:30:00,48.14,48.23,48.11,48.18,192503.0,46.5698,46.6568,46.5408,46.6085,192503.0
2024-10-23 13:00:00,48.18,48.22,48.05,48.06,202453.0,46.6085,46.6472,46.4827,46.4924,202453.0
2024-10-23 13:30:00,48.07,48.14,48.03,48.11,282358.0,46.5021,46.5698,46.4634,46.5408,282358.0
2024-10-23 14:00:00,48.11,48.13,47.93,48.13,1078505.0,46.5408,46.5601,46.3666,46.5601,1078505.0
2024-10-23 14:30:00,48.13,48.32,48.13,48.32,168913.0,46.5601,46.7439,46.5601,46.7439,168913.0
2024-10-23 15:00:00,48.32,48.52,48.28,48.47,344442.0,46.7439,46.9374,46.7052,46.889,344442.0
2024-10-23 15:30:00,48.47,48.53,48.42,48.53,1032216.0,46.889,46.9471,46.8406,46.9471,1032216.0
2024-10-24 09:30:00,48.47,48.65,48.27,48.58,659060.0,46.889,47.0631,46.6955,46.9954,659060.0
2024-10-24 10:00:00,48.57,48.67,48.31,48.62,461381.0,46.9857,47.0825,46.7342,47.0341,461381.0
2024-10-24 10:30:00,48.62,48.73,48.58,48.69,333870.0,47.0341,47.1405,46.9954,47.1018,333870.0
2024-10-24 11:00:00,48.69,48.71,48.44,48.47,378772.0,47.1018,47.1212,46.86,46.889,378772.0
2024-10-24 11:30:00,48.47,48.47,48.33,48.36,278087.0,46.889,46.889,46.7536,46.7826,278087.0
2024-10-24 12:00:00,48.36,48.36,48.19,48.29,669672.0,46.7826,46.7826,46.6181,46.7149,669672.0
2024-10-24 12:30:00,48.29,48.42,48.28,48.38,210149.0,46.7149,46.8406,46.7052,46.8019,210149.0
2024-10-24 13:00:00,48.39,48.53,48.37,48.51,146010.0,46.8116,46.9471,46.7923,46.9277,146010.0
2024-10-24 13:30:00,48.5,48.51,48.33,48.34,125301.0,46.918,46.9277,46.7536,46.7633,125301.0
2024-10-24 14:00:00,48.34,48.44,48.33,48.4,158872.0,46.7633,46.86,46.7536,46.8213,158872.0
2024-10-24 14:30:00,48.39,48.43,48.35,48.41,132528.0,46.8116,46.8503,46.7729,46.831,132528.0
2024-10-24 15:00:00,48.4,48.48,48.34,48.46,253053.0,46.8213,46.8987,46.7633,46.8793,253053.0
2024-10-24 15:30:00,48.45,48.52,48.31,48.45,1598288.0,46.8697,46.9374,46.7342,46.8697,1598288.0
2024-10-25 09:30:00,48.85,48.95,48.27,48.45,322600.0,47.2566,47.3534,46.6955,46.8697,322600.0
2024-10-25 10:00:00,48.45,48.62,48.33,48.59,283741.0,46.8697,47.0341,46.7536,47.0051,283741.0
2024-10-25 10:30:00,48.58,48.64,48.35,48.36,160924.0,46.9954,47.0535,46.7729,46.7826,160924.0
2024-10-25 11:00:00,48.36,48.4,48.21,48.23,305044.0,46.7826,46.8213,46.6375,46.6568,305044.0
2024-10-25 11:30:00,48.24,48.27,48.11,48.23,207123.0,46.6665,46.6955,46.5408,46.6568,207123.0
2024-10-25 12:00:00,48.25,48.25,48.16,48.23,128311.0,46.6762,46.6762,46.5891,46.6568,128311.0
2024-10-25 12:30:00,48.23,48.26,48.12,48.14,154107.0,46.6568,46.6859,46.5504,46.5698,154107.0
2024-10-25 13:00:00,48.15,48.18,47.91,47.96,233270.0,46.5794,46.6085,46.3473,46.3956,233270.0
2024-10-25 13:30:00,47.95,47.95,47.77,47.86,142006.0,46.386,46.386,46.2118,46.2989,142006.0
2024-10-25 14:00:00,47.85,47.89,47.69,47.86,274939.0,46.2892,46.3279,46.1345,46.2989,274939.0
2024-10-25 14:30:00,47.84,47.91,47.8,47.88,240051.0,46.2796,46.3473,46.2409,46.3183,240051.0
2024-10-25 15:00:00,47.88,47.92,47.76,47.8,215790.0,46.3183,46.357,46.2022,46.2409,215790.0
2024-10-25 15:30:00,47.8,47.82,47.71,47.74,847290.0,46.2409,46.2602,46.1538,46.1828,847290.0
2024-10-28 09:30:00,48.12,48.53,47.93,48.25,414175.0,46.5504,46.9471,46.3666,46.6762,414175.0
2024-10-28 10:00:00,48.26,48.33,48.09,48.32,300716.0,46.6859,46.7536,46.5214,46.7439,300716.0
2024-10-28 10:30:00,48.31,48.4,48.19,48.4,240158.0,46.7342,46.8213,46.6181,46.8213,240158.0
2024-10-28 11:00:00,48.39,48.53,48.34,48.52,185775.0,46.8116,46.9471,46.7633,46.9374,185775.0
2024-10-28 11:30:00,48.52,48.55,48.39,48.39,228806.0,46.9374,46.9664,46.8116,46.8116,228806.0
2024-10-28 12:00:00,48.4,48.59,48.37,48.58,204723.0,46.8213,47.0051,46.7923,46.9954,204723.0
2024-10-28 12:30:00,48.58,48.59,48.45,48.47,200893.0,46.9954,47.0051,46.8697,46.889,200893.0
2024-10-28 13:00:00,48.47,48.54,48.44,48.54,155214.0,46.889,46.9567,46.86,46.9567,155214.0
2024-10-28 13:30:00,48.53,48.59,48.53,48.53,190273.0,46.9471,47.0051,46.9471,46.9471,190273.0
2024-10-28 14:00:00,48.53,48.63,48.47,48.59,201261.0,46.9471,47.0438,46.889,47.0051,201261.0
2024-10-28 14:30:00,48.59,48.67,48.57,48.58,259357.0,47.0051,47.0825,46.9857,46.9954,259357.0
2024-10-28 15:00:00,48.58,48.66,48.55,48.64,237316.0,46.9954,47.0728,46.9664,47.0535,237316.0
2024-10-28 15:30:00,48.64,48.69,48.56,48.6,951998.0,47.0535,47.1018,46.9761,47.0148,951998.0
2024-10-29 09:30:00,48.42,48.7,48.32,48.57,343473.0,46.8406,47.1115,46.7439,46.9857,343473.0
2024-10-29 10:00:00,48.55,48.68,48.5,48.54,226638.0,46.9664,47.0922,46.918,46.9567,226638.0
2024-10-29 10:30:00,48.56,48.6,48.39,48.4,203107.0,46.9761,47.0148,46.8116,46.8213,203107.0
2024-10-29 11:00:00,48.4,48.49,48.29,48.43,453519.0,46.8213,46.9084,46.7149,46.8503,453519.0
2024-10-29 11:30:00,48.43,48.58,48.4,48.44,169989.0,46.8503,46.9954,46.8213,46.86,169989.0
2024-10-29 12:00:00,48.44,48.48,48.39,48.42,118504.0,46.86,46.8987,46.8116,46.8406,118504.0
2024-10-29 12:30:00,48.42,48.43,48.29,48.32,193112.0,46.8406,46.8503,46.7149,46.7439,193112.0
2024-10-29 13:00:00,48.32,48.39,48.24,48.29,182812.0,46.7439,46.8116,46.6665,46.7149,182812.0
2024-10-29 13:30:00,48.3,48.3,48.2,48.28,162706.0,46.7246,46.7246,46.6278,46.7052,162706.0
2024-10-29 14:00:00,48.28,48.33,48.18,48.21,140212.0,46.7052,46.7536,46.6085,46.6375,140212.0
2024-10-29 14:30:00,48.2,48.3,48.2,48.28,147786.0,46.6278,46.7246,46.6278,46.7052,147786.0
2024-10-29 15:00:00,48.27,48.29,48.16,48.2,250282.0,46.6955,46.7149,46.5891,46.6278,250282.0
2024-10-29 15:30:00,48.2,48.34,48.06,48.23,1058614.0,46.6278,46.7633,46.4924,46.6568,1058614.0
2024-10-30 09:30:00,48.22,49.17,48.22,49.06,345599.0,46.6472,47.5662,46.6472,47.4598,345599.0
2024-10-30 10:00:00,49.06,49.37,49.01,49.16,337488.0,47.4598,47.7597,47.4114,47.5565,337488.0
2024-10-30 10:30:00,49.15,49.16,48.95,49.04,274567.0,47.5468,47.5565,47.3534,47.4404,274567.0
2024-10-30 11:00:00,49.03,49.08,48.99,49.07,205371.0,47.4307,47.4791,47.3921,47.4694,205371.0
2024-10-30 11:30:00,49.07,49.19,49.05,49.07,228719.0,47.4694,47.5855,47.4501,47.4694,228719.0
2024-10-30 12:00:00,49.06,49.09,49.01,49.05,291285.0,47.4598,47.4888,47.4114,47.4501,291285.0
2024-10-30 12:30:00,49.05,49.06,48.98,48.98,350278.0,47.4501,47.4598,47.3824,47.3824,350278.0
2024-10-30 13:00:00,48.98,49.02,48.95,48.96,193504.0,47.3824,47.4211,47.3534,47.363,193504.0
2024-10-30 13:30:00,48.95,48.96,48.69,48.69,605446.0,47.3534,47.363,47.1018,47.1018,605446.0
2024-10-30 14:00:00,48.7,48.84,48.68,48.75,231654.0,47.1115,47.2469,47.0922,47.1599,231654.0
2024-10-30 14:30:00,48.74,48.75,48.62,48.7,322385.0,47.1502,47.1599,47.0341,47.1115,322385.0
2024-10-30 15:00:00,48.7,48.77,48.6,48.75,258575.0,47.1115,47.1792,47.0148,47.1599,258575.0
2024-10-30 15:30:00,48.75,48.78,48.66,48.69,1172179.0,47.1599,47.1889,47.0728,47.1018,1172179.0
2024-10-31 09:30:00,48.67,48.82,48.52,48.71,346981.0,47.0825,47.2276,46.9374,47.1212,346981.0
2024-10-31 10:00:00,48.7,48.77,48.46,48.52,327720.0,47.1115,47.1792,46.8793,46.9374,327720.0
2024-10-31 10:30:00,48.52,48.62,48.32,48.33,391493.0,46.9374,47.0341,46.7439,46.7536,391493.0
2024-10-31 11:00:00,48.34,48.42,48.22,48.3,221355.0,46.7633,46.8406,46.6472,46.7246,221355.0
2024-10-31 11:30:00,48.31,48.41,48.28,48.41,160985.0,46.7342,46.831,46.7052,46.831,160985.0
2024-10-31 12:00:00,48.41,48.67,48.39,48.66,437910.0,46.831,47.0825,46.8116,47.0728,437910.0
2024-10-31 12:30:00,48.65,48.66,48.5,48.55,177666.0,47.0631,47.0728,46.918,46.9664,177666.0
2024-10-31 13:00:00,48.55,48.7,48.54,48.64,122466.0,46.9664,47.1115,46.9567,47.0535,122466.0
2024-10-31 13:30:00,48.64,48.64,48.55,48.6,328669.0,47.0535,47.0535,46.9664,47.0148,328669.0
2024-10-31 14:00:00,48.63,48.65,48.57,48.62,177267.0,47.0438,47.0631,46.9857,47.0341,177267.0
2024-10-31 14:30:00,48.62,48.64,48.46,48.58,211032.0,47.0341,47.0535,46.8793,46.9954,211032.0
2024-10-31 15:00:00,48.58,48.6,48.5,48.55,285335.0,46.9954,47.0148,46.918,46.9664,285335.0
2024-10-31 15:30:00,48.55,48.56,48.3,48.3,936012.0,46.9664,46.9761,46.7246,46.7246,936012.0
2024-11-01 09:30:00,48.71,48.95,48.48,48.78,472323.0,47.1212,47.3534,46.8987,47.1889,472323.0
2024-11-01 10:00:00,48.8,48.96,48.69,48.92,145167.0,47.2082,47.363,47.1018,47.3243,145167.0
2024-11-01 10:30:00,48.91,48.94,48.53,48.68,237194.0,47.3147,47.3437,46.9471,47.0922,237194.0
2024-11-01 11:00:00,48.67,48.7,48.6,48.68,209734.0,47.0825,47.1115,47.0148,47.0922,209734.0
2024-11-01 11:30:00,48.68,48.68,48.45,48.46,186454.0,47.0922,47.0922,46.8697,46.8793,186454.0
2024-11-01 12:00:00,48.46,48.55,48.36,48.37,108019.0,46.8793,46.9664,46.7826,46.7923,108019.0
2024-11-01 12:30:00,48.36,48.39,48.18,48.21,151063.0,46.7826,46.8116,46.6085,46.6375,151063.0
2024-11-01 13:00:00,48.21,48.31,48.16,48.28,153635.0,46.6375,46.7342,46.5891,46.7052,153635.0
2024-11-01 13:30:00,48.29,48.29,48.05,48.11,172175.0,46.7149,46.7149,46.4827,46.5408,172175.0
2024-11-01 14:00:00,48.1,48.15,47.98,48.07,229164.0,46.5311,46.5794,46.415,46.5021,229164.0
2024-11-01 14:30:00,48.06,48.12,48.01,48.01,193448.0,46.4924,46.5504,46.444,46.444,193448.0
2024-11-01 15:00:00,48.02,48.03,47.94,47.95,303431.0,46.4537,46.4634,46.3763,46.386,303431.0
2024-11-01 15:30:00,47.95,48.0,47.81,47.85,738448.0,46.386,46.4343,46.2505,46.2892,738448.0
2024-11-04 09:30:00,47.86,47.87,47.2,47.23,421236.0,46.2989,46.3086,45.6604,45.6895,421236.0
2024-11-04 10:00:00,47.24,47.49,47.19,47.48,352012.0,45.6991,45.941,45.6508,45.9313,352012.0
2024-11-04 10:30:00,47.48,47.6,47.42,47.49,291824.0,45.9313,46.0474,45.8733,45.941,291824.0
2024-11-04 11:00:00,47.49,47.65,47.45,47.53,264011.0,45.941,46.0958,45.9023,45.9797,264011.0
2024-11-04 11:30:00,47.52,47.52,47.21,47.24,303409.0,45.97,45.97,45.6701,45.6991,303409.0
2024-11-04 12:00:00,47.25,47.45,47.22,47.44,180905.0,45.7088,45.9023,45.6798,45.8926,180905.0
2024-11-04 12:30:00,47.44,47.51,47.36,47.36,218802.0,45.8926,45.9603,45.8152,45.8152,218802.0
2024-11-04 13:00:00,47.35,47.37,47.2,47.23,442978.0,45.8055,45.8249,45.6604,45.6895,442978.0
2024-11-04 13:30:00,47.22,47.32,47.2,47.29,193514.0,45.6798,45.7765,45.6604,45.7475,193514.0
2024-11-04 14:00:00,47.3,47.34,47.27,47.28,164476.0,45.7572,45.7959,45.7282,45.7378,164476.0
2024-11-04 14:30:00,47.28,47.31,47.17,47.2,177775.0,45.7378,45.7668,45.6314,45.6604,177775.0
2024-11-04 15:00:00,47.2,47.32,47.18,47.3,285500.0,45.6604,45.7765,45.6411,45.7572,285500.0
2024-11-04 15:30:00,47.31,47.34,47.14,47.21,1002719.0,45.7668,45.7959,45.6024,45.6701,1002719.0
2024-11-05 09:30:00,47.29,47.66,47.22,47.65,239081.0,45.7475,46.1054,45.6798,46.0958,239081.0
2024-11-05 10:00:00,47.67,47.79,47.52,47.62,251219.0,46.1151,46.2312,45.97,46.0667,251219.0
2024-11-05 10:30:00,47.61,47.87,47.61,47.69,186577.0,46.0571,46.3086,46.0571,46.1345,186577.0
2024-11-05 11:00:00,47.67,47.67,47.53,47.57,207171.0,46.1151,46.1151,45.9797,46.0184,207171.0
2024-11-05 11:30:00,47.58,47.63,47.54,47.55,160326.0,46.028,46.0764,45.9893,45.999,160326.0
2024-11-05 12:00:00,47.54,47.61,47.48,47.52,101555.0,45.9893,46.0571,45.9313,45.97,101555.0
2024-11-05 12:30:00,47.53,47.61,47.53,47.57,80808.0,45.9797,46.0571,45.9797,46.0184,80808.0
2024-11-05 13:00:00,47.56,47.64,47.49,47.58,193609.0,46.0087,46.0861,45.941,46.028,193609.0
2024-11-05 13:30:00,47.58,47.6,47.46,47.47,116154.0,46.028,46.0474,45.912,45.9216,116154.0
2024-11-05 14:00:00,47.47,47.53,47.46,47.47,102657.0,45.9216,45.9797,45.912,45.9216,102657.0
2024-11-05 14:30:00,47.48,47.54,47.37,47.39,125114.0,45.9313,45.9893,45.8249,45.8442,125114.0
2024-11-05 15:00:00,47.38,47.51,47.37,47.51,139149.0,45.8346,45.9603,45.8249,45.9603,139149.0
2024-11-05 15:30:00,47.51,47.64,47.48,47.62,689401.0,45.9603,46.0861,45.9313,46.0667,689401.0
2024-11-06 09:30:00,50.28,50.79,50.0,50.32,2315021.0,48.64,49.1333,48.3691,48.6787,2315021.0
2024-11-06 10:00:00,50.33,50.85,50.21,50.58,1025142.0,48.6883,49.1914,48.5723,48.9302,1025142.0
2024-11-06 10:30:00,50.57,50.68,50.27,50.66,798784.0,48.9205,49.0269,48.6303,49.0076,798784.0
2024-11-06 11:00:00,50.66,50.99,50.56,50.98,602602.0,49.0076,49.3268,48.9108,49.3171,602602.0
2024-11-06 11:30:00,50.98,51.34,50.97,51.33,544409.0,49.3171,49.6654,49.3075,49.6557,544409.0
2024-11-06 12:00:00,51.32,51.41,51.21,51.4,428315.0,49.6461,49.7331,49.5396,49.7234,428315.0
2024-11-06 12:30:00,51.39,51.59,51.36,51.55,408630.0,49.7138,49.9072,49.6847,49.8685,408630.0
2024-11-06 13:00:00,51.55,51.75,51.48,51.61,419781.0,49.8685,50.062,49.8008,49.9266,419781.0
2024-11-06 13:30:00,51.61,51.76,51.59,51.73,386740.0,49.9266,50.0717,49.9072,50.0427,386740.0
2024-11-06 14:00:00,51.73,51.75,51.28,51.37,759651.0,50.0427,50.062,49.6074,49.6944,759651.0
2024-11-06 14:30:00,51.37,51.43,50.99,51.06,896253.0,49.6944,49.7525,49.3268,49.3945,896253.0
2024-11-06 15:00:00,51.05,51.48,50.98,51.29,817996.0,49.3849,49.8008,49.3171,49.617,817996.0
2024-11-06 15:30:00,51.3,51.4,51.1,51.25,2776414.0,49.6267,49.7234,49.4332,49.5783,2776414.0
2024-11-07 09:30:00,50.84,51.01,50.22,50.23,579502.0,49.1817,49.3462,48.5819,48.5916,579502.0
2024-11-07 10:00:00,50.23,50.6,50.23,50.4,391690.0,48.5916,48.9495,48.5916,48.7561,391690.0
2024-11-07 10:30:00,50.4,50.48,49.97,49.98,479147.0,48.7561,48.8334,48.3401,48.3498,479147.0
2024-11-07 11:00:00,49.98,49.99,49.61,49.73,629219.0,48.3498,48.3594,47.9918,48.1079,629219.0
2024-11-07 11:30:00,49.73,49.79,49.59,49.68,501835.0,48.1079,48.166,47.9725,48.0595,501835.0
2024-11-07 12:00:00,49.67,49.89,49.6,49.89,442811.0,48.0499,48.2627,47.9822,48.2627,442811.0
2024-11-07 12:30:00,49.89,49.89,49.66,49.71,290011.0,48.2627,48.2627,48.0402,48.0886,290011.0
2024-11-07 13:00:00,49.71,49.83,49.69,49.75,254059.0,48.0886,48.2047,48.0692,48.1273,254059.0
2024-11-07 13:30:00,49.75,49.88,49.69,49.87,235605.0,48.1273,48.253,48.0692,48.2433,235605.0
2024-11-07 14:00:00,49.87,49.97,49.61,49.68,315879.0,48.2433,48.3401,47.9918,48.0595,315879.0
2024-11-07 14:30:00,49.68,49.73,49.34,49.72,410040.0,48.0595,48.1079,47.7306,48.0982,410040.0
2024-11-07 15:00:00,49.72,49.8,49.64,49.66,285341.0,48.0982,48.1756,48.0208,48.0402,285341.0
2024-11-07 15:30:00,49.66,49.72,49.53,49.56,1021486.0,48.0402,48.0982,47.9144,47.9435,1021486.0
2024-11-08 09:30:00,49.77,49.99,49.35,49.68,484360.0,48.1466,48.3594,47.7403,48.0595,484360.0
2024-11-08 10:00:00,49.69,50.0,49.57,49.8,396622.0,48.0692,48.3691,47.9531,48.1756,396622.0
2024-11-08 10:30:00,49.79,49.97,49.73,49.97,303040.0,48.166,48.3401,48.1079,48.3401,303040.0
2024-11-08 11:00:00,49.97,50.01,49.9,49.96,236738.0,48.3401,48.3788,48.2724,48.3304,236738.0
2024-11-08 11:30:00,49.96,49.97,49.83,49.88,276010.0,48.3304,48.3401,48.2047,48.253,276010.0
2024-11-08 12:00:00,49.87,49.93,49.79,49.87,311767.0,48.2433,48.3014,48.166,48.2433,311767.0
2024-11-08 12:30:00,49.87,49.94,49.86,49.9,137635.0,48.2433,48.3111,48.2337,48.2724,137635.0
2024-11-08 13:00:00,49.9,49.97,49.85,49.93,180364.0,48.2724,48.3401,48.224,48.3014,180364.0
2024-11-08 13:30:00,49.94,50.21,49.92,50.21,264517.0,48.3111,48.5723,48.2917,48.5723,264517.0
2024-11-08 14:00:00,50.21,50.26,50.15,50.23,314443.0,48.5723,48.6206,48.5142,48.5916,314443.0
2024-11-08 14:30:00,50.23,50.36,50.23,50.27,245801.0,48.5916,48.7174,48.5916,48.6303,245801.0
2024-11-08 15:00:00,50.27,50.31,50.21,50.27,314103.0,48.6303,48.669,48.5723,48.6303,314103.0
2024-11-08 15:30:00,50.27,50.31,50.13,50.22,1373379.0,48.6303,48.669,48.4949,48.5819,1373379.0
2024-11-11 09:30:00,50.88,51.41,50.78,51.34,507474.0,49.2204,49.7331,49.1237,49.6654,507474.0
2024-11-11 10:00:00,51.34,51.46,51.13,51.27,399281.0,49.6654,49.7815,49.4622,49.5977,399281.0
2024-11-11 10:30:00,51.28,51.39,51.17,51.27,160880.0,49.6074,49.7138,49.5009,49.5977,160880.0
2024-11-11 11:00:00,51.28,51.29,51.07,51.14,114419.0,49.6074,49.617,49.4042,49.4719,114419.0
2024-11-11 11:30:00,51.14,51.33,51.12,51.33,154700.0,49.4719,49.6557,49.4526,49.6557,154700.0
2024-11-11 12:00:00,51.32,51.32,51.14,51.28,259105.0,49.6461,49.6461,49.4719,49.6074,259105.0
2024-11-11 12:30:00,51.27,51.31,51.15,51.19,256222.0,49.5977,49.6364,49.4816,49.5203,256222.0
2024-11-11 13:00:00,51.2,51.2,50.91,51.02,128662.0,49.53,49.53,49.2494,49.3558,128662.0
2024-11-11 13:30:00,51.02,51.08,50.95,51.02,106266.0,49.3558,49.4139,49.2881,49.3558,106266.0
2024-11-11 14:00:00,51.02,51.12,50.98,51.11,135767.0,49.3558,49.4526,49.3171,49.4429,135767.0
2024-11-11 14:30:00,51.11,51.16,51.08,51.12,135900.0,49.4429,49.4913,49.4139,49.4526,135900.0
2024-11-11 15:00:00,51.12,51.22,51.0,51.09,311623.0,49.4526,49.5493,49.3365,49.4236,311623.0
2024-11-11 15:30:00,51.09,51.12,50.96,51.06,864199.0,49.4236,49.4526,49.2978,49.3945,864199.0
2024-11-12 09:30:00,50.83,51.26,50.79,50.98,305510.0,49.172,49.588,49.1333,49.3171,305510.0
2024-11-12 10:00:00,50.97,51.1,50.89,50.95,299308.0,49.3075,49.4332,49.2301,49.2881,299308.0
2024-11-12 10:30:00,50.95,51.06,50.81,50.89,258915.0,49.2881,49.3945,49.1527,49.2301,258915.0
2024-11-12 11:00:00,50.89,50.9,50.66,50.73,191543.0,49.2301,49.2397,49.0076,49.0753,191543.0
2024-11-12 11:30:00,50.73,50.76,50.6,50.61,250056.0,49.0753,49.1043,48.9495,48.9592,250056.0
2024-11-12 12:00:00,50.61,50.64,50.48,50.61,166220.0,48.9592,48.9882,48.8334,48.9592,166220.0
2024-11-12 12:30:00,50.61,50.61,50.37,50.44,193580.0,48.9592,48.9592,48.727,48.7948,193580.0
2024-11-12 13:00:00,50.44,50.65,50.41,50.65,143852.0,48.7948,48.9979,48.7657,48.9979,143852.0
2024-11-12 13:30:00,50.65,50.86,50.61,50.8,213254.0,48.9979,49.2011,48.9592,49.143,213254.0
2024-11-12 14:00:00,50.8,50.89,50.76,50.85,187127.0,49.143,49.2301,49.1043,49.1914,187127.0
2024-11-12 14:30:00,50.85,50.94,50.8,50.9,294826.0,49.1914,49.2784,49.143,49.2397,294826.0
2024-11-12 15:00:00,50.89,50.95,50.76,50.8,324385.0,49.2301,49.2881,49.1043,49.143,324385.0
2024-11-12 15:30:00,50.8,50.83,50.67,50.78,1154710.0,49.143,49.172,49.0173,49.1237,1154710.0
2024-11-13 09:30:00,50.91,51.33,50.81,51.3,288085.0,49.2494,49.6557,49.1527,49.6267,288085.0
2024-11-13 10:00:00,51.31,51.31,50.88,51.26,174372.0,49.6364,49.6364,49.2204,49.588,174372.0
2024-11-13 10:30:00,51.25,51.48,51.24,51.37,196991.0,49.5783,49.8008,49.5687,49.6944,196991.0
2024-11-13 11:00:00,51.37,51.54,51.33,51.53,136390.0,49.6944,49.8589,49.6557,49.8492,136390.0
2024-11-13 11:30:00,51.53,51.68,51.45,51.49,173843.0,49.8492,49.9943,49.7718,49.8105,173843.0
2024-11-13 12:00:00,51.48,51.55,51.38,51.4,142782.0,49.8008,49.8685,49.7041,49.7234,142782.0
2024-11-13 12:30:00,51.39,51.39,51.14,51.15,105726.0,49.7138,49.7138,49.4719,49.4816,105726.0
2024-11-13 13:00:00,51.15,51.16,50.99,51.07,147524.0,49.4816,49.4913,49.3268,49.4042,147524.0
2024-11-13 13:30:00,51.07,51.11,50.9,50.91,152495.0,49.4042,49.4429,49.2397,49.2494,152495.0
2024-11-13 14:00:00,50.91,51.02,50.83,50.85,255214.0,49.2494,49.3558,49.172,49.1914,255214.0
2024-11-13 14:30:00,50.85,50.91,50.8,50.82,237527.0,49.1914,49.2494,49.143,49.1624,237527.0
2024-11-13 15:00:00,50.82,51.08,50.76,51.08,479630.0,49.1624,49.4139,49.1043,49.4139,479630.0
2024-11-13 15:30:00,51.08,51.3,51.06,51.18,1728890.0,49.4139,49.6267,49.3945,49.5106,1728890.0
2024-11-14 09:30:00,51.29,51.29,50.7,51.01,464311.0,49.617,49.617,49.0463,49.3462,464311.0
2024-11-14 10:00:00,51.02,51.14,50.93,51.09,233191.0,49.3558,49.4719,49.2688,49.4236,233191.0
2024-11-14 10:30:00,51.1,51.28,51.09,51.17,261025.0,49.4332,49.6074,49.4236,49.5009,261025.0
2024-11-14 11:00:00,51.16,51.21,51.0,51.02,341088.0,49.4913,49.5396,49.3365,49.3558,341088.0
2024-11-14 11:30:00,51.03,51.05,50.63,50.69,2083358.0,49.3655,49.3849,48.9786,49.0366,2083358.0
2024-11-14 12:00:00,50.69,50.71,50.45,50.47,290646.0,49.0366,49.0559,48.8044,48.8238,290646.0
2024-11-14 12:30:00,50.48,50.54,50.32,50.44,194519.0,48.8334,48.8915,48.6787,48.7948,194519.0
2024-11-14 13:00:00,50.44,50.55,50.35,50.4,223033.0,48.7948,48.9012,48.7077,48.7561,223033.0
2024-11-14 13:30:00,50.4,50.42,50.23,50.27,228040.0,48.7561,48.7754,48.5916,48.6303,228040.0
2024-11-14 14:00:00,50.27,50.51,50.26,50.51,171301.0,48.6303,48.8625,48.6206,48.8625,171301.0
2024-11-14 14:30:00,50.5,50.6,50.47,50.55,280098.0,48.8528,48.9495,48.8238,48.9012,280098.0
2024-11-14 15:00:00,50.55,50.55,50.24,50.43,327859.0,48.9012,48.9012,48.6013,48.7851,327859.0
2024-11-14 15:30:00,50.45,50.57,50.29,50.32,1019115.0,48.8044,48.9205,48.6496,48.6787,1019115.0
2024-11-15 09:30:00,50.27,50.65,50.27,50.3,977644.0,48.6303,48.9979,48.6303,48.6593,977644.0
2024-11-15 10:00:00,50.29,50.32,50.02,50.05,680512.0,48.6496,48.6787,48.3885,48.4175,680512.0
2024-11-15 10:30:00,50.05,50.13,49.91,49.96,449278.0,48.4175,48.4949,48.282,48.3304,449278.0
2024-11-15 11:00:00,49.95,50.19,49.93,50.12,477186.0,48.3207,48.5529,48.3014,48.4852,477186.0
2024-11-15 11:30:00,50.11,50.12,49.85,50.04,201575.0,48.4755,48.4852,48.224,48.4078,201575.0
2024-11-15 12:00:00,50.03,50.05,49.78,49.84,341565.0,48.3981,48.4175,48.1563,48.2143,341565.0
2024-11-15 12:30:00,49.84,49.97,49.76,49.88,659921.0,48.2143,48.3401,48.1369,48.253,659921.0
2024-11-15 13:00:00,49.89,49.98,49.85,49.94,326460.0,48.2627,48.3498,48.224,48.3111,326460.0
2024-11-15 13:30:00,49.94,49.94,49.78,49.83,201932.0,48.3111,48.3111,48.1563,48.2047,201932.0
2024-11-15 14:00:00,49.83,50.0,49.74,49.95,187850.0,48.2047,48.3691,48.1176,48.3207,187850.0
2024-11-15 14:30:00,49.96,50.05,49.89,49.94,344387.0,48.3304,48.4175,48.2627,48.3111,344387.0
2024-11-15 15:00:00,49.94,50.18,49.93,50.01,2137222.0,48.3111,48.5432,48.3014,48.3788,2137222.0
2024-11-15 15:30:00,50.01,50.06,49.86,49.88,1572734.0,48.3788,48.4271,48.2337,48.253,1572734.0
2024-11-18 09:30:00,49.96,50.22,49.83,50.0,451894.0,48.3304,48.5819,48.2047,48.3691,451894.0
2024-11-18 10:00:00,50.01,50.26,49.96,50.23,469057.0,48.3788,48.6206,48.3304,48.5916,469057.0
2024-11-18 10:30:00,50.23,50.29,50.06,50.24,323361.0,48.5916,48.6496,48.4271,48.6013,323361.0
2024-11-18 11:00:00,50.25,50.35,50.13,50.29,236623.0,48.611,48.7077,48.4949,48.6496,236623.0
2024-11-18 11:30:00,50.31,50.52,50.31,50.44,169418.0,48.669,48.8721,48.669,48.7948,169418.0
2024-11-18 12:00:00,50.44,50.51,50.38,50.48,112163.0,48.7948,48.8625,48.7367,48.8334,112163.0
2024-11-18 12:30:00,50.48,50.76,50.46,50.72,288622.0,48.8334,49.1043,48.8141,49.0656,288622.0
2024-11-18 13:00:00,50.73,50.79,50.65,50.66,414618.0,49.0753,49.1333,48.9979,49.0076,414618.0
2024-11-18 13:30:00,50.65,50.75,50.62,50.73,302821.0,48.9979,49.0946,48.9689,49.0753,302821.0
2024-11-18 14:00:00,50.72,50.75,50.59,50.63,116122.0,49.0656,49.0946,48.9399,48.9786,116122.0
2024-11-18 14:30:00,50.63,50.63,50.51,50.59,237535.0,48.9786,48.9786,48.8625,48.9399,237535.0
2024-11-18 15:00:00,50.59,50.64,50.55,50.56,280482.0,48.9399,48.9882,48.9012,48.9108,280482.0
2024-11-18 15:30:00,50.57,50.63,50.5,50.61,724077.0,48.9205,48.9786,48.8528,48.9592,724077.0
2024-11-19 09:30:00,49.89,50.17,49.59,50.1,331361.0,48.2627,48.5336,47.9725,48.4658,331361.0
2024-11-19 10:00:00,50.08,50.19,50.04,50.19,121150.0,48.4465,48.5529,48.4078,48.5529,121150.0
2024-11-19 10:30:00,50.19,50.35,50.19,50.25,187460.0,48.5529,48.7077,48.5529,48.611,187460.0
2024-11-19 11:00:00,50.25,50.62,50.2,50.58,225054.0,48.611,48.9689,48.5626,48.9302,225054.0
2024-11-19 11:30:00,50.58,50.58,50.42,50.5,150779.0,48.9302,48.9302,48.7754,48.8528,150779.0
2024-11-19 12:00:00,50.49,50.5,50.32,50.38,109082.0,48.8431,48.8528,48.6787,48.7367,109082.0
2024-11-19 12:30:00,50.37,50.45,50.31,50.32,87018.0,48.727,48.8044,48.669,48.6787,87018.0
2024-11-19 13:00:00,50.33,50.34,50.24,50.3,97291.0,48.6883,48.698,48.6013,48.6593,97291.0
2024-11-19 13:30:00,50.3,50.53,50.25,50.51,181022.0,48.6593,48.8818,48.611,48.8625,181022.0
2024-11-19 14:00:00,50.52,50.52,50.41,50.41,131459.0,48.8721,48.8721,48.7657,48.7657,131459.0
2024-11-19 14:30:00,50.42,50.43,50.33,50.39,186833.0,48.7754,48.7851,48.6883,48.7464,186833.0
2024-11-19 15:00:00,50.39,50.5,50.33,50.45,212481.0,48.7464,48.8528,48.6883,48.8044,212481.0
2024-11-19 15:30:00,50.46,50.58,50.4,50.4,898676.0,48.8141,48.9302,48.7561,48.7561,898676.0
2024-11-20 09:30:00,50.6,50.88,50.43,50.49,415039.0,48.9495,49.2204,48.7851,48.8431,415039.0
2024-11-20 10:00:00,50.48,50.67,50.29,50.65,319014.0,48.8334,49.0173,48.6496,48.9979,319014.0
2024-11-20 10:30:00,50.65,50.95,50.61,50.84,330779.0,48.9979,49.2881,48.9592,49.1817,330779.0
2024-11-20 11:00:00,50.84,50.86,50.45,50.45,233979.0,49.1817,49.2011,48.8044,48.8044,233979.0
2024-11-20 11:30:00,50.46,50.62,50.41,50.58,114527.0,48.8141,48.9689,48.7657,48.9302,114527.0
2024-11-20 12:00:00,50.58,50.59,50.4,50.48,436244.0,48.9302,48.9399,48.7561,48.8334,436244.0
2024-11-20 12:30:00,50.48,50.65,50.43,50.55,244729.0,48.8334,48.9979,48.7851,48.9012,244729.0
2024-11-20 13:00:00,50.55,50.66,50.53,50.64,112528.0,48.9012,49.0076,48.8818,48.9882,112528.0
2024-11-20 13:30:00,50.64,50.64,50.5,50.62,166344.0,48.9882,48.9882,48.8528,48.9689,166344.0
2024-11-20 14:00:00,50.62,50.71,50.55,50.7,230235.0,48.9689,49.0559,48.9012,49.0463,230235.0
2024-11-20 14:30:00,50.7,50.8,50.66,50.74,233184.0,49.0463,49.143,49.0076,49.085,233184.0
2024-11-20 15:00:00,50.73,50.86,50.71,50.83,164614.0,49.0753,49.2011,49.0559,49.172,164614.0
2024-11-20 15:30:00,50.83,50.96,50.71,50.74,965235.0,49.172,49.2978,49.0559,49.085,965235.0
2024-11-21 09:30:00,50.85,51.48,50.8,51.35,491041.0,49.1914,49.8008,49.143,49.6751,491041.0
2024-11-21 10:00:00,51.37,51.72,51.21,51.47,370040.0,49.6944,50.033,49.5396,49.7912,370040.0
2024-11-21 10:30:00,51.47,51.77,51.42,51.73,382671.0,49.7912,50.0814,49.7428,50.0427,382671.0
2024-11-21 11:00:00,51.74,51.89,51.69,51.83,233755.0,50.0524,50.1975,50.004,50.1394,233755.0
2024-11-21 11:30:00,51.85,52.08,51.83,52.04,342662.0,50.1588,50.3813,50.1394,50.3426,342662.0
2024-11-21 12:00:00,52.04,52.04,51.71,51.8,221084.0,50.3426,50.3426,50.0233,50.1104,221084.0
2024-11-21 12:30:00,51.81,51.96,51.77,51.91,128705.0,50.1201,50.2652,50.0814,50.2168,128705.0
2024-11-21 13:00:00,51.91,52.0,51.85,51.89,124427.0,50.2168,50.3039,50.1588,50.1975,124427.0
2024-11-21 13:30:00,51.9,51.96,51.8,51.8,169068.0,50.2071,50.2652,50.1104,50.1104,169068.0
2024-11-21 14:00:00,51.8,51.86,51.76,51.81,225236.0,50.1104,50.1684,50.0717,50.1201,225236.0
2024-11-21 14:30:00,51.81,51.82,51.61,51.72,214222.0,50.1201,50.1297,49.9266,50.033,214222.0
2024-11-21 15:00:00,51.72,51.81,51.67,51.73,230860.0,50.033,50.1201,49.9846,50.0427,230860.0
2024-11-21 15:30:00,51.73,51.76,51.36,51.39,1189115.0,50.0427,50.0717,49.6847,49.7138,1189115.0
2024-11-22 09:30:00,51.37,52.2,51.37,52.13,632171.0,49.6944,50.4973,49.6944,50.4296,632171.0
2024-11-22 10:00:00,52.12,52.36,52.02,52.22,418172.0,50.42,50.6521,50.3232,50.5167,418172.0
2024-11-22 10:30:00,52.23,52.54,52.2,52.52,490382.0,50.5264,50.8263,50.4973,50.8069,490382.0
2024-11-22 11:00:00,52.52,52.69,52.49,52.6,360825.0,50.8069,50.9714,50.7779,50.8843,360825.0
2024-11-22 11:30:00,52.6,52.67,52.49,52.6,373322.0,50.8843,50.952,50.7779,50.8843,373322.0
2024-11-22 12:00:00,52.6,52.65,52.53,52.58,192012.0,50.8843,50.9327,50.8166,50.865,192012.0
2024-11-22 12:30:00,52.58,52.59,52.41,52.43,383336.0,50.865,50.8746,50.7005,50.7198,383336.0
2024-11-22 13:00:00,52.43,52.49,52.4,52.42,170273.0,50.7198,50.7779,50.6908,50.7102,170273.0
2024-11-22 13:30:00,52.42,52.45,52.3,52.35,193631.0,50.7102,50.7392,50.5941,50.6425,193631.0
2024-11-22 14:00:00,52.34,52.42,52.28,52.4,222670.0,50.6328,50.7102,50.5747,50.6908,222670.0
2024-11-22 14:30:00,52.4,52.53,52.38,52.41,343618.0,50.6908,50.8166,50.6715,50.7005,343618.0
2024-11-22 15:00:00,52.41,52.43,52.27,52.3,393426.0,50.7005,50.7198,50.5651,50.5941,393426.0
2024-11-22 15:30:00,52.3,52.55,52.26,52.47,1344175.0,50.5941,50.8359,50.5554,50.7585,1344175.0
2024-11-25 09:30:00,53.26,53.71,53.16,53.69,695388.0,51.5228,51.9581,51.426,51.9387,695388.0
2024-11-25 10:00:00,53.69,53.92,53.42,53.91,291633.0,51.9387,52.1612,51.6776,52.1516,291633.0
2024-11-25 10:30:00,53.9,53.93,53.56,53.59,198476.0,52.1419,52.1709,51.813,51.842,198476.0
2024-11-25 11:00:00,53.59,53.66,53.44,53.45,422571.0,51.842,51.9097,51.6969,51.7066,422571.0
2024-11-25 11:30:00,53.46,53.48,53.19,53.34,292598.0,51.7162,51.7356,51.4551,51.6002,292598.0
2024-11-25 12:00:00,53.34,53.48,53.28,53.41,367555.0,51.6002,51.7356,51.5421,51.6679,367555.0
2024-11-25 12:30:00,53.42,53.44,53.27,53.4,163605.0,51.6776,51.6969,51.5324,51.6582,163605.0
2024-11-25 13:00:00,53.4,53.55,53.37,53.55,323246.0,51.6582,51.8033,51.6292,51.8033,323246.0
2024-11-25 13:30:00,53.55,53.7,53.5,53.7,199401.0,51.8033,51.9484,51.7549,51.9484,199401.0
2024-11-25 14:00:00,53.7,53.8,53.66,53.66,338495.0,51.9484,52.0452,51.9097,51.9097,338495.0
2024-11-25 14:30:00,53.66,53.77,53.58,53.66,182072.0,51.9097,52.0161,51.8323,51.9097,182072.0
2024-11-25 15:00:00,53.66,53.83,53.61,53.82,257201.0,51.9097,52.0742,51.8614,52.0645,257201.0
2024-11-25 15:30:00,53.82,53.89,53.57,53.63,1223516.0,52.0645,52.1322,51.8227,51.8807,1223516.0
2024-11-26 09:30:00,53.76,53.8,53.28,53.55,253702.0,52.0065,52.0452,51.5421,51.8033,253702.0
2024-11-26 10:00:00,53.56,53.71,53.38,53.59,235598.0,51.813,51.9581,51.6389,51.842,235598.0
2024-11-26 10:30:00,53.59,53.69,53.46,53.64,136557.0,51.842,51.9387,51.7162,51.8904,136557.0
2024-11-26 11:00:00,53.66,53.74,53.48,53.64,141925.0,51.9097,51.9871,51.7356,51.8904,141925.0
2024-11-26 11:30:00,53.64,53.68,53.53,53.53,250801.0,51.8904,51.9291,51.784,51.784,250801.0
2024-11-26 12:00:00,53.54,53.62,53.48,53.55,102256.0,51.7936,51.871,51.7356,51.8033,102256.0
2024-11-26 12:30:00,53.56,53.63,53.46,53.57,115559.0,51.813,51.8807,51.7162,51.8227,115559.0
2024-11-26 13:00:00,53.56,53.63,53.52,53.57,97945.0,51.813,51.8807,51.7743,51.8227,97945.0
2024-11-26 13:30:00,53.55,53.58,53.48,53.52,92626.0,51.8033,51.8323,51.7356,51.7743,92626.0
2024-11-26 14:00:00,53.52,53.7,53.48,53.7,207050.0,51.7743,51.9484,51.7356,51.9484,207050.0
2024-11-26 14:30:00,53.69,53.77,53.64,53.75,203159.0,51.9387,52.0161,51.8904,51.9968,203159.0
2024-11-26 15:00:00,53.75,53.77,53.62,53.63,818395.0,51.9968,52.0161,51.871,51.8807,818395.0
2024-11-26 15:30:00,53.62,53.76,53.56,53.65,793739.0,51.871,52.0065,51.813,51.9001,793739.0
2024-11-27 09:30:00,53.75,53.98,53.62,53.81,252186.0,51.9968,52.2193,51.871,52.0548,252186.0
2024-11-27 10:00:00,53.81,53.85,53.61,53.66,218004.0,52.0548,52.0935,51.8614,51.9097,218004.0
2024-11-27 10:30:00,53.66,53.68,53.42,53.46,323659.0,51.9097,51.9291,51.6776,51.7162,323659.0
2024-11-27 11:00:00,53.46,53.61,53.43,53.53,176499.0,51.7162,51.8614,51.6872,51.784,176499.0
2024-11-27 11:30:00,53.53,53.59,53.37,53.38,122386.0,51.784,51.842,51.6292,51.6389,122386.0
2024-11-27 12:00:00,53.37,53.38,53.26,53.37,108245.0,51.6292,51.6389,51.5228,51.6292,108245.0
2024-11-27 12:30:00,53.38,53.4,53.31,53.37,105759.0,51.6389,51.6582,51.5711,51.6292,105759.0
2024-11-27 13:00:00,53.37,53.52,53.34,53.41,284103.0,51.6292,51.7743,51.6002,51.6679,284103.0
2024-11-27 13:30:00,53.39,53.39,53.22,53.31,112539.0,51.6485,51.6485,51.4841,51.5711,112539.0
2024-11-27 14:00:00,53.3,53.34,53.28,53.33,120814.0,51.5615,51.6002,51.5421,51.5905,120814.0
2024-11-27 14:30:00,53.33,53.41,53.27,53.41,245521.0,51.5905,51.6679,51.5324,51.6679,245521.0
2024-11-27 15:00:00,53.41,53.47,53.35,53.47,117259.0,51.6679,51.7259,51.6098,51.7259,117259.0
2024-11-27 15:30:00,53.47,53.56,53.36,53.47,486713.0,51.7259,51.813,51.6195,51.7259,486713.0
2024-11-29 09:30:00,53.6,53.75,53.09,53.12,219681.0,51.8517,51.9968,51.3583,51.3873,219681.0
2024-11-29 10:00:00,53.11,53.33,53.07,53.3,124142.0,51.3777,51.5905,51.339,51.5615,124142.0
2024-11-29 10:30:00,53.3,53.39,53.2,53.38,108025.0,51.5615,51.6485,51.4647,51.6389,108025.0
2024-11-29 11:00:00,53.37,53.47,53.28,53.39,169343.0,51.6292,51.7259,51.5421,51.6485,169343.0
2024-11-29 11:30:00,53.39,53.58,53.37,53.47,170380.0,51.6485,51.8323,51.6292,51.7259,170380.0
2024-11-29 12:00:00,53.47,53.57,53.45,53.52,151275.0,51.7259,51.8227,51.7066,51.7743,151275.0
2024-11-29 12:30:00,53.51,53.64,53.24,53.34,488415.0,51.7646,51.8904,51.5034,51.6002,488415.0
2024-12-02 09:30:00,53.5,53.5,52.69,52.83,244793.0,51.7549,51.7549,50.9714,51.1068,244793.0
2024-12-02 10:00:00,52.86,52.88,52.66,52.85,132454.0,51.1358,51.1552,50.9423,51.1261,132454.0
2024-12-02 10:30:00,52.84,52.95,52.63,52.69,159077.0,51.1165,51.2229,50.9133,50.9714,159077.0
2024-12-02 11:00:00,52.68,53.0,52.53,52.94,168835.0,50.9617,51.2713,50.8166,51.2132,168835.0
2024-12-02 11:30:00,52.94,52.98,52.76,52.77,129228.0,51.2132,51.2519,51.0391,51.0488,129228.0
2024-12-02 12:00:00,52.77,52.87,52.76,52.78,101693.0,51.0488,51.1455,51.0391,51.0584,101693.0
2024-12-02 12:30:00,52.78,52.9,52.75,52.86,133373.0,51.0584,51.1745,51.0294,51.1358,133373.0
2024-12-02 13:00:00,52.85,53.03,52.85,52.92,172089.0,51.1261,51.3003,51.1261,51.1939,172089.0
2024-12-02 13:30:00,52.92,53.0,52.87,52.97,148714.0,51.1939,51.2713,51.1455,51.2422,148714.0
2024-12-02 14:00:00,52.97,52.99,52.79,52.9,99891.0,51.2422,51.2616,51.0681,51.1745,99891.0
2024-12-02 14:30:00,52.9,52.98,52.84,52.91,115252.0,51.1745,51.2519,51.1165,51.1842,115252.0
2024-12-02 15:00:00,52.91,52.99,52.88,52.95,144882.0,51.1842,51.2616,51.1552,51.2229,144882.0
2024-12-02 15:30:00,52.95,52.95,52.73,52.75,671818.0,51.2229,51.2229,51.0101,51.0294,671818.0
2024-12-03 09:30:00,52.76,52.89,52.53,52.6,339699.0,51.0391,51.1648,50.8166,50.8843,339699.0
2024-12-03 10:00:00,52.6,52.6,52.33,52.34,204994.0,50.8843,50.8843,50.6231,50.6328,204994.0
2024-12-03 10:30:00,52.33,52.34,52.08,52.11,294708.0,50.6231,50.6328,50.3813,50.4103,294708.0
2024-12-03 11:00:00,52.1,52.11,51.92,51.92,235998.0,50.4006,50.4103,50.2265,50.2265,235998.0
2024-12-03 11:30:00,51.92,51.98,51.83,51.93,654690.0,50.2265,50.2845,50.1394,50.2362,654690.0
2024-12-03 12:00:00,51.93,52.2,51.93,52.14,156144.0,50.2362,50.4973,50.2362,50.4393,156144.0
2024-12-03 12:30:00,52.15,52.29,52.13,52.24,180761.0,50.449,50.5844,50.4296,50.536,180761.0
2024-12-03 13:00:00,52.25,52.33,52.23,52.3,151262.0,50.5457,50.6231,50.5264,50.5941,151262.0
2024-12-03 13:30:00,52.3,52.31,52.2,52.26,160778.0,50.5941,50.6038,50.4973,50.5554,160778.0
2024-12-03 14:00:00,52.25,52.26,52.16,52.23,122648.0,50.5457,50.5554,50.4587,50.5264,122648.0
2024-12-03 14:30:00,52.23,52.3,52.16,52.23,154756.0,50.5264,50.5941,50.4587,50.5264,154756.0
2024-12-03 15:00:00,52.23,52.31,52.17,52.29,233866.0,50.5264,50.6038,50.4683,50.5844,233866.0
2024-12-03 15:30:00,52.29,52.32,52.09,52.1,712587.0,50.5844,50.6134,50.3909,50.4006,712587.0
2024-12-04 09:30:00,52.23,52.42,52.07,52.23,261953.0,50.5264,50.7102,50.3716,50.5264,261953.0
2024-12-04 10:00:00,52.22,52.22,51.75,51.84,220688.0,50.5167,50.5167,50.062,50.1491,220688.0
2024-12-04 10:30:00,51.83,51.95,51.74,51.94,144325.0,50.1394,50.2555,50.0524,50.2458,144325.0
2024-12-04 11:00:00,51.94,51.94,51.72,51.74,98838.0,50.2458,50.2458,50.033,50.0524,98838.0
2024-12-04 11:30:00,51.73,51.86,51.7,51.72,73197.0,50.0427,50.1684,50.0137,50.033,73197.0
2024-12-04 12:00:00,51.71,51.72,51.59,51.62,99825.0,50.0233,50.033,49.9072,49.9363,99825.0
2024-12-04 12:30:00,51.61,51.85,51.6,51.78,124667.0,49.9266,50.1588,49.9169,50.091,124667.0
2024-12-04 13:00:00,51.78,51.78,51.71,51.71,82134.0,50.091,50.091,50.0233,50.0233,82134.0
2024-12-04 13:30:00,51.71,51.84,51.62,51.76,165667.0,50.0233,50.1491,49.9363,50.0717,165667.0
2024-12-04 14:00:00,51.76,51.88,51.71,51.88,158619.0,50.0717,50.1878,50.0233,50.1878,158619.0
2024-12-04 14:30:00,51.88,52.01,51.84,51.93,212023.0,50.1878,50.3135,50.1491,50.2362,212023.0
2024-12-04 15:00:00,51.93,52.05,51.92,51.97,141723.0,50.2362,50.3522,50.2265,50.2748,141723.0
2024-12-04 15:30:00,51.97,52.1,51.95,52.01,510885.0,50.2748,50.4006,50.2555,50.3135,510885.0
2024-12-05 09:30:00,52.01,52.45,51.94,52.44,247527.0,50.3135,50.7392,50.2458,50.7295,247527.0
2024-12-05 10:00:00,52.42,52.5,52.08,52.08,256028.0,50.7102,50.7876,50.3813,50.3813,256028.0
2024-12-05 10:30:00,52.09,52.34,52.07,52.17,156439.0,50.3909,50.6328,50.3716,50.4683,156439.0
2024-12-05 11:00:00,52.16,52.52,52.14,52.52,143187.0,50.4587,50.8069,50.4393,50.8069,143187.0
2024-12-05 11:30:00,52.52,52.52,52.32,52.39,119010.0,50.8069,50.8069,50.6134,50.6811,119010.0
2024-12-05 12:00:00,52.41,52.43,52.21,52.35,203725.0,50.7005,50.7198,50.507,50.6425,203725.0
2024-12-05 12:30:00,52.35,52.49,52.34,52.49,164620.0,50.6425,50.7779,50.6328,50.7779,164620.0
2024-12-05 13:00:00,52.49,52.54,52.32,52.39,151010.0,50.7779,50.8263,50.6134,50.6811,151010.0
2024-12-05 13:30:00,52.4,52.58,52.38,52.54,289390.0,50.6908,50.865,50.6715,50.8263,289390.0
2024-12-05 14:00:00,52.55,52.57,52.44,52.45,157016.0,50.8359,50.8553,50.7295,50.7392,157016.0
2024-12-05 14:30:00,52.45,52.52,52.39,52.41,170891.0,50.7392,50.8069,50.6811,50.7005,170891.0
2024-12-05 15:00:00,52.41,52.47,52.31,52.47,237972.0,50.7005,50.7585,50.6038,50.7585,237972.0
2024-12-05 15:30:00,52.47,52.5,52.09,52.12,559711.0,50.7585,50.7876,50.3909,50.42,559711.0
2024-12-06 09:30:00,52.24,52.59,52.03,52.17,266981.0,50.536,50.8746,50.3329,50.4683,266981.0
2024-12-06 10:00:00,52.17,52.18,51.84,51.85,199258.0,50.4683,50.478,50.1491,50.1588,199258.0
2024-12-06 10:30:00,51.84,52.1,51.78,52.04,76968.0,50.1491,50.4006,50.091,50.3426,76968.0
2024-12-06 11:00:00,52.03,52.05,51.9,51.95,95549.0,50.3329,50.3522,50.2071,50.2555,95549.0
2024-12-06 11:30:00,51.95,52.02,51.85,52.0,101666.0,50.2555,50.3232,50.1588,50.3039,101666.0
2024-12-06 12:00:00,51.99,52.0,51.88,51.94,51832.0,50.2942,50.3039,50.1878,50.2458,51832.0
2024-12-06 12:30:00,51.93,52.06,51.88,52.03,93682.0,50.2362,50.3619,50.1878,50.3329,93682.0
2024-12-06 13:00:00,52.04,52.16,52.03,52.08,92217.0,50.3426,50.4587,50.3329,50.3813,92217.0
2024-12-06 13:30:00,52.08,52.08,51.92,51.98,59356.0,50.3813,50.3813,50.2265,50.2845,59356.0
2024-12-06 14:00:00,51.98,52.0,51.91,51.98,69108.0,50.2845,50.3039,50.2168,50.2845,69108.0
2024-12-06 14:30:00,51.98,52.05,51.9,51.97,78437.0,50.2845,50.3522,50.2071,50.2748,78437.0
2024-12-06 15:00:00,51.96,52.03,51.9,52.0,284668.0,50.2652,50.3329,50.2071,50.3039,284668.0
2024-12-06 15:30:00,51.99,52.24,51.97,52.16,587830.0,50.2942,50.536,50.2748,50.4587,587830.0
2024-12-09 09:30:00,52.24,52.27,51.99,52.07,200118.0,50.536,50.5651,50.2942,50.3716,200118.0
2024-12-09 10:00:00,52.09,52.11,51.85,51.91,216047.0,50.3909,50.4103,50.1588,50.2168,216047.0
2024-12-09 10:30:00,51.91,51.94,51.59,51.65,224223.0,50.2168,50.2458,49.9072,49.9653,224223.0
2024-12-09 11:00:00,51.65,51.73,51.55,51.73,177591.0,49.9653,50.0427,49.8685,50.0427,177591.0
2024-12-09 11:30:00,51.73,51.88,51.7,51.81,132399.0,50.0427,50.1878,50.0137,50.1201,132399.0
2024-12-09 12:00:00,51.8,51.8,51.57,51.64,107057.0,50.1104,50.1104,49.8879,49.9556,107057.0
2024-12-09 12:30:00,51.63,51.68,51.58,51.62,82890.0,49.9459,49.9943,49.8976,49.9363,82890.0
2024-12-09 13:00:00,51.62,51.67,51.55,51.58,86605.0,49.9363,49.9846,49.8685,49.8976,86605.0
2024-12-09 13:30:00,51.58,51.62,51.54,51.61,88991.0,49.8976,49.9363,49.8589,49.9266,88991.0
2024-12-09 14:00:00,51.6,51.6,51.48,51.52,103526.0,49.9169,49.9169,49.8008,49.8395,103526.0
2024-12-09 14:30:00,51.52,51.58,51.46,51.53,137371.0,49.8395,49.8976,49.7815,49.8492,137371.0
2024-12-09 15:00:00,51.53,51.54,51.37,51.51,152848.0,49.8492,49.8589,49.6944,49.8299,152848.0
2024-12-09 15:30:00,51.51,51.56,51.26,51.34,717029.0,49.8299,49.8782,49.588,49.6654,717029.0
2024-12-10 09:30:00,51.55,51.55,50.78,51.29,261312.0,49.8685,49.8685,49.1237,49.617,261312.0
2024-12-10 10:00:00,51.27,51.29,50.98,51.25,223212.0,49.5977,49.617,49.3171,49.5783,223212.0
2024-12-10 10:30:00,51.25,51.65,51.25,51.63,248854.0,49.5783,49.9653,49.5783,49.9459,248854.0
2024-12-10 11:00:00,51.64,51.78,51.6,51.71,267129.0,49.9556,50.091,49.9169,50.0233,267129.0
2024-12-10 11:30:00,51.69,51.81,51.67,51.68,163702.0,50.004,50.1201,49.9846,49.9943,163702.0
2024-12-10 12:00:00,51.68,51.75,51.56,51.6,125006.0,49.9943,50.062,49.8782,49.9169,125006.0
2024-12-10 12:30:00,51.6,51.78,51.55,51.55,132851.0,49.9169,50.091,49.8685,49.8685,132851.0
2024-12-10 13:00:00,51.56,51.58,51.48,51.55,132862.0,49.8782,49.8976,49.8008,49.8685,132862.0
2024-12-10 13:30:00,51.54,51.58,51.46,51.47,100021.0,49.8589,49.8976,49.7815,49.7912,100021.0
2024-12-10 14:00:00,51.46,51.54,51.39,51.53,201548.0,49.7815,49.8589,49.7138,49.8492,201548.0
2024-12-10 14:30:00,51.53,51.65,51.48,51.64,168928.0,49.8492,49.9653,49.8008,49.9556,168928.0
2024-12-10 15:00:00,51.63,51.71,51.49,51.53,359082.0,49.9459,50.0233,49.8105,49.8492,359082.0
2024-12-10 15:30:00,51.53,51.59,51.44,51.57,1284095.0,49.8492,49.9072,49.7621,49.8879,1284095.0
2024-12-11 09:30:00,52.0,52.24,51.57,51.66,627384.0,50.3039,50.536,49.8879,49.975,627384.0
2024-12-11 10:00:00,51.66,51.71,51.36,51.55,405923.0,49.975,50.0233,49.6847,49.8685,405923.0
2024-12-11 10:30:00,51.54,51.6,51.35,51.54,235383.0,49.8589,49.9169,49.6751,49.8589,235383.0
2024-12-11 11:00:00,51.55,51.75,51.5,51.73,358836.0,49.8685,50.062,49.8202,50.0427,358836.0
2024-12-11 11:30:00,51.73,51.83,51.57,51.73,322160.0,50.0427,50.1394,49.8879,50.0427,322160.0
2024-12-11 12:00:00,51.73,51.77,51.69,51.7,203508.0,50.0427,50.0814,50.004,50.0137,203508.0
2024-12-11 12:30:00,51.7,51.84,51.68,51.73,206425.0,50.0137,50.1491,49.9943,50.0427,206425.0
2024-12-11 13:00:00,51.73,51.79,51.59,51.66,284707.0,50.0427,50.1007,49.9072,49.975,284707.0
2024-12-11 13:30:00,51.66,51.7,51.57,51.6,220000.0,49.975,50.0137,49.8879,49.9169,220000.0
2024-12-11 14:00:00,51.6,51.6,51.36,51.46,161432.0,49.9169,49.9169,49.6847,49.7815,161432.0
2024-12-11 14:30:00,51.46,51.6,51.45,51.51,188008.0,49.7815,49.9169,49.7718,49.8299,188008.0
2024-12-11 15:00:00,51.5,51.52,51.29,51.34,402710.0,49.8202,49.8395,49.617,49.6654,402710.0
2024-12-11 15:30:00,51.34,51.5,51.25,51.33,1165152.0,49.6654,49.8202,49.5783,49.6557,1165152.0
2024-12-12 09:30:00,51.51,51.81,51.09,51.34,494933.0,49.8299,50.1201,49.4236,49.6654,494933.0
2024-12-12 10:00:00,51.34,51.53,51.1,51.48,410870.0,49.6654,49.8492,49.4332,49.8008,410870.0
2024-12-12 10:30:00,51.47,51.71,51.34,51.6,482067.0,49.7912,50.0233,49.6654,49.9169,482067.0
2024-12-12 11:00:00,51.61,51.7,51.47,51.56,253534.0,49.9266,50.0137,49.7912,49.8782,253534.0
2024-12-12 11:30:00,51.55,51.65,51.38,51.39,133085.0,49.8685,49.9653,49.7041,49.7138,133085.0
2024-12-12 12:00:00,51.39,51.41,51.28,51.29,351165.0,49.7138,49.7331,49.6074,49.617,351165.0
2024-12-12 12:30:00,51.28,51.32,51.22,51.3,143824.0,49.6074,49.6461,49.5493,49.6267,143824.0
2024-12-12 13:00:00,51.3,51.37,51.26,51.3,167181.0,49.6267,49.6944,49.588,49.6267,167181.0
2024-12-12 13:30:00,51.31,51.33,51.23,51.3,174777.0,49.6364,49.6557,49.559,49.6267,174777.0
2024-12-12 14:00:00,51.3,51.35,51.16,51.16,311418.0,49.6267,49.6751,49.4913,49.4913,311418.0
2024-12-12 14:30:00,51.16,51.25,51.14,51.2,378287.0,49.4913,49.5783,49.4719,49.53,378287.0
2024-12-12 15:00:00,51.21,51.35,51.2,51.3,439014.0,49.5396,49.6751,49.53,49.6267,439014.0
2024-12-12 15:30:00,51.3,51.35,51.07,51.09,1056394.0,49.6267,49.6751,49.4042,49.4236,1056394.0
2024-12-13 09:30:00,51.23,51.33,50.79,50.83,520423.0,49.559,49.6557,49.1333,49.172,520423.0
2024-12-13 10:00:00,50.82,50.99,50.73,50.98,260135.0,49.1624,49.3268,49.0753,49.3171,260135.0
2024-12-13 10:30:00,50.97,51.01,50.86,51.01,215863.0,49.3075,49.3462,49.2011,49.3462,215863.0
2024-12-13 11:00:00,51.01,51.22,50.93,51.22,224652.0,49.3462,49.5493,49.2688,49.5493,224652.0
2024-12-13 11:30:00,51.21,51.22,51.01,51.15,203288.0,49.5396,49.5493,49.3462,49.4816,203288.0
2024-12-13 12:00:00,51.14,51.14,50.8,50.83,194600.0,49.4719,49.4719,49.143,49.172,194600.0
2024-12-13 12:30:00,50.83,50.94,50.75,50.91,150402.0,49.172,49.2784,49.0946,49.2494,150402.0
2024-12-13 13:00:00,50.91,51.01,50.88,51.01,143316.0,49.2494,49.3462,49.2204,49.3462,143316.0
2024-12-13 13:30:00,51.01,51.1,50.89,50.9,214712.0,49.3462,49.4332,49.2301,49.2397,214712.0
2024-12-13 14:00:00,50.9,51.02,50.89,50.94,144988.0,49.2397,49.3558,49.2301,49.2784,144988.0
2024-12-13 14:30:00,50.94,51.15,50.93,51.05,744770.0,49.2784,49.4816,49.2688,49.3849,744770.0
2024-12-13 15:00:00,51.05,51.08,50.96,50.97,240836.0,49.3849,49.4139,49.2978,49.3075,240836.0
2024-12-13 15:30:00,50.97,51.08,50.94,51.06,887294.0,49.3075,49.4139,49.2784,49.3945,887294.0
2024-12-16 09:30:00,51.16,51.16,50.64,50.93,360441.0,49.4913,49.4913,48.9882,49.2688,360441.0
2024-12-16 10:00:00,50.94,51.09,50.89,50.91,388328.0,49.2784,49.4236,49.2301,49.2494,388328.0
2024-12-16 10:30:00,50.9,51.16,50.89,51.05,304054.0,49.2397,49.4913,49.2301,49.3849,304054.0
2024-12-16 11:00:00,51.06,51.06,50.89,50.98,246855.0,49.3945,49.3945,49.2301,49.3171,246855.0
2024-12-16 11:30:00,50.99,51.07,50.97,50.98,244742.0,49.3268,49.4042,49.3075,49.3171,244742.0
2024-12-16 12:00:00,50.98,51.09,50.94,51.03,167877.0,49.3171,49.4236,49.2784,49.3655,167877.0
2024-12-16 12:30:00,51.04,51.14,50.96,51.13,157037.0,49.3752,49.4719,49.2978,49.4622,157037.0
2024-12-16 13:00:00,51.13,51.22,51.08,51.22,155945.0,49.4622,49.5493,49.4139,49.5493,155945.0
2024-12-16 13:30:00,51.22,51.25,51.09,51.1,232848.0,49.5493,49.5783,49.4236,49.4332,232848.0
2024-12-16 14:00:00,51.1,51.16,50.92,50.99,248876.0,49.4332,49.4913,49.2591,49.3268,248876.0
2024-12-16 14:30:00,51.0,51.1,50.91,51.07,267228.0,49.3365,49.4332,49.2494,49.4042,267228.0
2024-12-16 15:00:00,51.07,51.21,51.04,51.18,367606.0,49.4042,49.5396,49.3752,49.5106,367606.0
2024-12-16 15:30:00,51.19,51.37,51.09,51.35,1388374.0,49.5203,49.6944,49.4236,49.6751,1388374.0
2024-12-17 09:30:00,50.98,51.24,50.68,50.93,281049.0,49.3171,49.5687,49.0269,49.2688,281049.0
2024-12-17 10:00:00,50.95,50.95,50.6,50.61,219886.0,49.2881,49.2881,48.9495,48.9592,219886.0
2024-12-17 10:30:00,50.61,50.63,50.32,50.4,225736.0,48.9592,48.9786,48.6787,48.7561,225736.0
2024-12-17 11:00:00,50.4,50.5,50.29,50.35,232615.0,48.7561,48.8528,48.6496,48.7077,232615.0
2024-12-17 11:30:00,50.34,50.43,50.26,50.4,199461.0,48.698,48.7851,48.6206,48.7561,199461.0
2024-12-17 12:00:00,50.4,50.43,50.21,50.24,161211.0,48.7561,48.7851,48.5723,48.6013,161211.0
2024-12-17 12:30:00,50.23,50.31,50.19,50.26,107769.0,48.5916,48.669,48.5529,48.6206,107769.0
2024-12-17 13:00:00,50.27,50.29,50.07,50.09,148593.0,48.6303,48.6496,48.4368,48.4562,148593.0
2024-12-17 13:30:00,50.1,50.11,49.92,49.98,265795.0,48.4658,48.4755,48.2917,48.3498,265795.0
2024-12-17 14:00:00,49.98,50.06,49.92,49.92,149241.0,48.3498,48.4271,48.2917,48.2917,149241.0
2024-12-17 14:30:00,49.92,49.93,49.76,49.82,280479.0,48.2917,48.3014,48.1369,48.195,280479.0
2024-12-17 15:00:00,49.82,49.83,49.68,49.77,378720.0,48.195,48.2047,48.0595,48.1466,378720.0
2024-12-17 15:30:00,49.77,50.06,49.73,49.97,1200434.0,48.1466,48.4271,48.1079,48.3401,1200434.0
2024-12-18 09:30:00,50.12,50.2,49.87,50.1,322044.0,48.4852,48.5626,48.2433,48.4658,322044.0
2024-12-18 10:00:00,50.1,50.24,50.07,50.11,180742.0,48.4658,48.6013,48.4368,48.4755,180742.0
2024-12-18 10:30:00,50.09,50.25,50.06,50.1,126636.0,48.4562,48.611,48.4271,48.4658,126636.0
2024-12-18 11:00:00,50.1,50.19,49.88,49.94,904298.0,48.4658,48.5529,48.253,48.3111,904298.0
2024-12-18 11:30:00,49.95,50.15,49.9,50.13,99619.0,48.3207,48.5142,48.2724,48.4949,99619.0
2024-12-18 12:00:00,50.12,50.19,50.0,50.08,190617.0,48.4852,48.5529,48.3691,48.4465,190617.0
2024-12-18 12:30:00,50.08,50.1,49.99,50.04,141184.0,48.4465,48.4658,48.3594,48.4078,141184.0
2024-12-18 13:00:00,50.04,50.15,49.97,50.04,297455.0,48.4078,48.5142,48.3401,48.4078,297455.0
2024-12-18 13:30:00,50.05,50.21,50.03,50.19,141906.0,48.4175,48.5723,48.3981,48.5529,141906.0
2024-12-18 14:00:00,50.17,50.17,49.23,49.23,412920.0,48.5336,48.5336,47.6242,47.6242,412920.0
2024-12-18 14:30:00,49.23,49.44,48.58,48.66,355892.0,47.6242,47.8274,46.9954,47.0728,355892.0
2024-12-18 15:00:00,48.66,48.77,48.31,48.34,474929.0,47.0728,47.1792,46.7342,46.7633,474929.0
2024-12-18 15:30:00,48.34,48.38,47.57,47.61,1884973.0,46.7633,46.8019,46.0184,46.0571,1884973.0
2024-12-19 09:30:00,48.27,48.55,48.04,48.19,699806.0,46.6955,46.9664,46.473,46.6181,699806.0
2024-12-19 10:00:00,48.18,48.2,47.63,47.74,420713.0,46.6085,46.6278,46.0764,46.1828,420713.0
2024-12-19 10:30:00,47.73,48.12,47.62,48.02,362409.0,46.1731,46.5504,46.0667,46.4537,362409.0
2024-12-19 11:00:00,48.02,48.19,47.83,48.09,302798.0,46.4537,46.6181,46.2699,46.5214,302798.0
2024-12-19 11:30:00,48.09,48.13,47.89,47.91,223432.0,46.5214,46.5601,46.3279,46.3473,223432.0
2024-12-19 12:00:00,47.91,47.95,47.66,47.66,175197.0,46.3473,46.386,46.1054,46.1054,175197.0
2024-12-19 12:30:00,47.66,47.77,47.58,47.68,163381.0,46.1054,46.2118,46.028,46.1248,163381.0
2024-12-19 13:00:00,47.66,47.74,47.45,47.73,213998.0,46.1054,46.1828,45.9023,46.1731,213998.0
2024-12-19 13:30:00,47.73,47.83,47.66,47.83,215330.0,46.1731,46.2699,46.1054,46.2699,215330.0
2024-12-19 14:00:00,47.82,47.84,47.38,47.39,348091.0,46.2602,46.2796,45.8346,45.8442,348091.0
2024-12-19 14:30:00,47.39,47.48,47.27,47.28,272400.0,45.8442,45.9313,45.7282,45.7378,272400.0
2024-12-19 15:00:00,47.28,47.49,47.18,47.44,295299.0,45.7378,45.941,45.6411,45.8926,295299.0
2024-12-19 15:30:00,47.44,47.61,47.23,47.42,1421684.0,45.8926,46.0571,45.6895,45.8733,1421684.0
2024-12-20 09:30:00,47.28,47.79,47.22,47.73,1182198.0,45.7378,46.2312,45.6798,46.1731,1182198.0
2024-12-20 10:00:00,47.73,47.84,47.47,47.81,233981.0,46.1731,46.2796,45.9216,46.2505,233981.0
2024-12-20 10:30:00,47.81,48.06,47.8,47.95,302059.0,46.2505,46.4924,46.2409,46.386,302059.0
2024-12-20 11:00:00,47.95,48.31,47.92,48.25,291110.0,46.386,46.7342,46.357,46.6762,291110.0
2024-12-20 11:30:00,48.25,48.53,48.23,48.37,238673.0,46.6762,46.9471,46.6568,46.7923,238673.0
2024-12-20 12:00:00,48.36,48.46,48.26,48.46,343281.0,46.7826,46.8793,46.6859,46.8793,343281.0
2024-12-20 12:30:00,48.46,48.57,48.29,48.51,192899.0,46.8793,46.9857,46.7149,46.9277,192899.0
2024-12-20 13:00:00,48.51,48.51,48.15,48.16,162428.0,46.9277,46.9277,46.5794,46.5891,162428.0
2024-12-20 13:30:00,48.16,48.35,48.15,48.18,143436.0,46.5891,46.7729,46.5794,46.6085,143436.0
2024-12-20 14:00:00,48.18,48.28,48.12,48.22,261047.0,46.6085,46.7052,46.5504,46.6472,261047.0
2024-12-20 14:30:00,48.21,48.32,48.1,48.2,239437.0,46.6375,46.7439,46.5311,46.6278,239437.0
2024-12-20 15:00:00,48.2,48.3,48.12,48.21,213724.0,46.6278,46.7246,46.5504,46.6375,213724.0
2024-12-20 15:30:00,48.22,48.34,47.9,47.93,1366186.0,46.6472,46.7633,46.3376,46.3666,1366186.0
2024-12-23 09:30:00,47.54,47.9,47.47,47.77,276188.0,45.9893,46.3376,45.9216,46.2118,276188.0
2024-12-23 10:00:00,47.76,47.81,47.61,47.81,252295.0,46.2022,46.2505,46.0571,46.2505,252295.0
2024-12-23 10:30:00,47.81,47.85,47.61,47.72,185496.0,46.2505,46.2892,46.0571,46.1635,185496.0
2024-12-23 11:00:00,47.72,47.93,47.7,47.93,231108.0,46.1635,46.3666,46.1441,46.3666,231108.0
2024-12-23 11:30:00,47.93,48.21,47.9,48.21,214426.0,46.3666,46.6375,46.3376,46.6375,214426.0
2024-12-23 12:00:00,48.21,48.26,48.07,48.15,125283.0,46.6375,46.6859,46.5021,46.5794,125283.0
2024-12-23 12:30:00,48.15,48.21,48.0,48.13,123820.0,46.5794,46.6375,46.4343,46.5601,123820.0
2024-12-23 13:00:00,48.13,48.24,48.12,48.19,116567.0,46.5601,46.6665,46.5504,46.6181,116567.0
2024-12-23 13:30:00,48.19,48.22,48.11,48.15,123075.0,46.6181,46.6472,46.5408,46.5794,123075.0
2024-12-23 14:00:00,48.14,48.17,48.06,48.13,143862.0,46.5698,46.5988,46.4924,46.5601,143862.0
2024-12-23 14:30:00,48.13,48.18,48.07,48.11,131087.0,46.5601,46.6085,46.5021,46.5408,131087.0
2024-12-23 15:00:00,48.1,48.17,48.01,48.13,254009.0,46.5311,46.5988,46.444,46.5601,254009.0
2024-12-23 15:30:00,48.13,48.36,48.11,48.31,479762.0,46.5601,46.7826,46.5408,46.7342,479762.0
2024-12-24 09:30:00,48.44,48.5,48.23,48.32,235941.0,46.86,46.918,46.6568,46.7439,235941.0
2024-12-24 10:00:00,48.33,48.5,48.24,48.41,225726.0,46.7536,46.918,46.6665,46.831,225726.0
2024-12-24 10:30:00,48.41,48.47,48.37,48.44,115066.0,46.831,46.889,46.7923,46.86,115066.0
2024-12-24 11:00:00,48.44,48.45,48.24,48.32,108451.0,46.86,46.8697,46.6665,46.7439,108451.0
2024-12-24 11:30:00,48.33,48.49,48.33,48.45,207071.0,46.7536,46.9084,46.7536,46.8697,207071.0
2024-12-24 12:00:00,48.44,48.66,48.43,48.63,158955.0,46.86,47.0728,46.8503,47.0438,158955.0
2024-12-24 12:30:00,48.63,48.83,48.52,48.82,343393.0,47.0438,47.2373,46.9374,47.2276,343393.0
2024-12-26 09:30:00,48.66,48.69,48.33,48.58,225578.0,47.0728,47.1018,46.7536,46.9954,225578.0
2024-12-26 10:00:00,48.57,48.65,48.47,48.61,157704.0,46.9857,47.0631,46.889,47.0244,157704.0
2024-12-26 10:30:00,48.61,48.73,48.53,48.7,126530.0,47.0244,47.1405,46.9471,47.1115,126530.0
2024-12-26 11:00:00,48.71,48.81,48.7,48.77,78325.0,47.1212,47.2179,47.1115,47.1792,78325.0
2024-12-26 11:30:00,48.76,48.86,48.75,48.85,88886.0,47.1696,47.2663,47.1599,47.2566,88886.0
2024-12-26 12:00:00,48.85,48.89,48.77,48.78,126914.0,47.2566,47.2953,47.1792,47.1889,126914.0
2024-12-26 12:30:00,48.78,48.85,48.72,48.77,87724.0,47.1889,47.2566,47.1309,47.1792,87724.0
2024-12-26 13:00:00,48.76,48.89,48.75,48.84,67049.0,47.1696,47.2953,47.1599,47.2469,67049.0
2024-12-26 13:30:00,48.84,48.85,48.77,48.8,75105.0,47.2469,47.2566,47.1792,47.2082,75105.0
2024-12-26 14:00:00,48.8,48.8,48.71,48.73,107906.0,47.2082,47.2082,47.1212,47.1405,107906.0
2024-12-26 14:30:00,48.74,48.78,48.72,48.76,98619.0,47.1502,47.1889,47.1309,47.1696,98619.0
2024-12-26 15:00:00,48.76,48.81,48.7,48.76,109300.0,47.1696,47.2179,47.1115,47.1696,109300.0
2024-12-26 15:30:00,48.75,49.13,48.72,49.02,683758.0,47.1599,47.5275,47.1309,47.4211,683758.0
2024-12-27 09:30:00,48.74,49.26,48.67,49.15,176887.0,47.1502,47.6532,47.0825,47.5468,176887.0
2024-12-27 10:00:00,49.16,49.21,48.54,48.54,201804.0,47.5565,47.6049,46.9567,46.9567,201804.0
2024-12-27 10:30:00,48.54,48.79,48.52,48.7,146019.0,46.9567,47.1986,46.9374,47.1115,146019.0
2024-12-27 11:00:00,48.69,48.69,48.47,48.64,117457.0,47.1018,47.1018,46.889,47.0535,117457.0
2024-12-27 11:30:00,48.64,48.65,48.35,48.36,147437.0,47.0535,47.0631,46.7729,46.7826,147437.0
2024-12-27 12:00:00,48.35,48.38,48.26,48.34,168059.0,46.7729,46.8019,46.6859,46.7633,168059.0
2024-12-27 12:30:00,48.34,48.4,48.24,48.34,102239.0,46.7633,46.8213,46.6665,46.7633,102239.0
2024-12-27 13:00:00,48.33,48.45,48.32,48.39,106729.0,46.7536,46.8697,46.7439,46.8116,106729.0
2024-12-27 13:30:00,48.38,48.49,48.36,48.47,98662.0,46.8019,46.9084,46.7826,46.889,98662.0
2024-12-27 14:00:00,48.46,48.62,48.44,48.55,72530.0,46.8793,47.0341,46.86,46.9664,72530.0
2024-12-27 14:30:00,48.55,48.66,48.52,48.64,116449.0,46.9664,47.0728,46.9374,47.0535,116449.0
2024-12-27 15:00:00,48.65,48.65,48.41,48.44,112957.0,47.0631,47.0631,46.831,46.86,112957.0
2024-12-27 15:30:00,48.44,48.65,48.28,48.5,601264.0,46.86,47.0631,46.7052,46.918,601264.0
2024-12-30 09:30:00,48.12,48.12,47.68,47.72,199103.0,46.5504,46.5504,46.1248,46.1635,199103.0
2024-12-30 10:00:00,47.72,47.94,47.65,47.86,306916.0,46.1635,46.3763,46.0958,46.2989,306916.0
2024-12-30 10:30:00,47.87,48.04,47.78,48.04,172200.0,46.3086,46.473,46.2215,46.473,172200.0
2024-12-30 11:00:00,48.04,48.24,47.98,48.15,154375.0,46.473,46.6665,46.415,46.5794,154375.0
2024-12-30 11:30:00,48.14,48.31,48.09,48.23,135630.0,46.5698,46.7342,46.5214,46.6568,135630.0
2024-12-30 12:00:00,48.23,48.32,48.23,48.27,102945.0,46.6568,46.7439,46.6568,46.6955,102945.0
2024-12-30 12:30:00,48.26,48.41,48.19,48.33,125039.0,46.6859,46.831,46.6181,46.7536,125039.0
2024-12-30 13:00:00,48.32,48.47,48.25,48.34,88520.0,46.7439,46.889,46.6762,46.7633,88520.0
2024-12-30 13:30:00,48.34,48.44,48.31,48.41,90569.0,46.7633,46.86,46.7342,46.831,90569.0
2024-12-30 14:00:00,48.4,48.46,48.31,48.46,198518.0,46.8213,46.8793,46.7342,46.8793,198518.0
2024-12-30 14:30:00,48.46,48.49,48.43,48.48,165624.0,46.8793,46.9084,46.8503,46.8987,165624.0
2024-12-30 15:00:00,48.47,48.51,48.37,48.38,233891.0,46.889,46.9277,46.7923,46.8019,233891.0
2024-12-30 15:30:00,48.38,48.59,48.22,48.25,935616.0,46.8019,47.0051,46.6472,46.6762,935616.0
2024-12-31 09:30:00,47.96,48.21,47.92,48.21,174945.0,46.8807,47.125,46.8416,47.125,174945.0
2024-12-31 10:00:00,48.2,48.31,48.06,48.08,180090.0,47.1153,47.2228,46.9784,46.998,180090.0
2024-12-31 10:30:00,48.06,48.09,47.9,47.93,154253.0,46.9784,47.0077,46.822,46.8513,154253.0
2024-12-31 11:00:00,47.93,47.98,47.83,47.89,111948.0,46.8513,46.9002,46.7536,46.8122,111948.0
2024-12-31 11:30:00,47.88,47.94,47.78,47.81,84482.0,46.8025,46.8611,46.7047,46.734,84482.0
2024-12-31 12:00:00,47.81,47.82,47.63,47.66,103268.0,46.734,46.7438,46.5581,46.5874,103268.0
2024-12-31 12:30:00,47.66,47.91,47.63,47.91,134506.0,46.5874,46.8318,46.5581,46.8318,134506.0
2024-12-31 13:00:00,47.91,47.93,47.66,47.68,136796.0,46.8318,46.8513,46.5874,46.607,136796.0
2024-12-31 13:30:00,47.66,47.91,47.66,47.77,162348.0,46.5874,46.8318,46.5874,46.6949,162348.0
2024-12-31 14:00:00,47.77,47.84,47.65,47.69,138711.0,46.6949,46.7634,46.5776,46.6167,138711.0
2024-12-31 14:30:00,47.68,47.8,47.62,47.79,104416.0,46.607,46.7243,46.5483,46.7145,104416.0
2024-12-31 15:00:00,47.79,47.87,47.68,47.86,126851.0,46.7145,46.7927,46.607,46.7829,126851.0
2024-12-31 15:30:00,47.86,47.91,47.71,47.86,822685.0,46.7829,46.8318,46.6363,46.7829,822685.0
2025-01-02 09:30:00,48.28,48.3,47.92,48.17,479613.0,47.1935,47.213,46.8416,47.0859,479613.0
2025-01-02 10:00:00,48.17,48.18,47.68,47.72,425403.0,47.0859,47.0957,46.607,46.6461,425403.0
2025-01-02 10:30:00,47.72,47.91,47.69,47.82,219138.0,46.6461,46.8318,46.6167,46.7438,219138.0
2025-01-02 11:00:00,47.81,48.04,47.54,48.03,366385.0,46.734,46.9589,46.4701,46.9491,366385.0
2025-01-02 11:30:00,48.03,48.11,47.91,47.94,198600.0,46.9491,47.0273,46.8318,46.8611,198600.0
2025-01-02 12:00:00,47.94,48.19,47.86,47.91,241247.0,46.8611,47.1055,46.7829,46.8318,241247.0
2025-01-02 12:30:00,47.89,47.89,47.63,47.84,246971.0,46.8122,46.8122,46.5581,46.7634,246971.0
2025-01-02 13:00:00,47.85,47.86,47.66,47.74,150269.0,46.7731,46.7829,46.5874,46.6656,150269.0
2025-01-02 13:30:00,47.73,47.77,47.57,47.75,254109.0,46.6558,46.6949,46.4994,46.6754,254109.0
2025-01-02 14:00:00,47.75,47.89,47.7,47.89,145899.0,46.6754,46.8122,46.6265,46.8122,145899.0
2025-01-02 14:30:00,47.89,47.92,47.74,47.75,196793.0,46.8122,46.8416,46.6656,46.6754,196793.0
2025-01-02 15:00:00,47.75,47.98,47.75,47.94,191471.0,46.6754,46.9002,46.6754,46.8611,191471.0
2025-01-02 15:30:00,47.94,48.03,47.79,47.86,715237.0,46.8611,46.9491,46.7145,46.7829,715237.0
2025-01-03 09:30:00,48.02,48.33,47.83,47.94,585946.0,46.9393,47.2423,46.7536,46.8611,585946.0
2025-01-03 10:00:00,47.95,48.34,47.84,48.34,337399.0,46.8709,47.2521,46.7634,47.2521,337399.0
2025-01-03 10:30:00,48.33,48.36,48.2,48.26,249471.0,47.2423,47.2717,47.1153,47.1739,249471.0
2025-01-03 11:00:00,48.26,48.39,48.23,48.36,382477.0,47.1739,47.301,47.1446,47.2717,382477.0
2025-01-03 11:30:00,48.35,48.44,48.31,48.33,125792.0,47.2619,47.3498,47.2228,47.2423,125792.0
2025-01-03 12:00:00,48.34,48.48,48.34,48.44,187999.0,47.2521,47.3889,47.2521,47.3498,187999.0
2025-01-03 12:30:00,48.44,48.52,48.4,48.41,206105.0,47.3498,47.428,47.3107,47.3205,206105.0
2025-01-03 13:00:00,48.41,48.51,48.38,48.49,125626.0,47.3205,47.4183,47.2912,47.3987,125626.0
2025-01-03 13:30:00,48.5,48.5,48.4,48.48,136127.0,47.4085,47.4085,47.3107,47.3889,136127.0
2025-01-03 14:00:00,48.47,48.57,48.46,48.5,91172.0,47.3792,47.4769,47.3694,47.4085,91172.0
2025-01-03 14:30:00,48.5,48.62,48.5,48.55,161277.0,47.4085,47.5258,47.4085,47.4574,161277.0
2025-01-03 15:00:00,48.54,48.71,48.51,48.71,188932.0,47.4476,47.6138,47.4183,47.6138,188932.0
2025-01-03 15:30:00,48.71,48.89,48.68,48.86,1016087.0,47.6138,47.7897,47.5844,47.7604,1016087.0
2025-01-06 09:30:00,49.21,49.37,48.87,49.33,348634.0,48.1025,48.2589,47.7702,48.2198,348634.0
2025-01-06 10:00:00,49.34,49.48,49.2,49.37,252122.0,48.2296,48.3664,48.0927,48.2589,252122.0
2025-01-06 10:30:00,49.36,49.39,49.06,49.11,196795.0,48.2491,48.2785,47.9559,48.0048,196795.0
2025-01-06 11:00:00,49.12,49.52,49.02,49.46,170958.0,48.0145,48.4055,47.9168,48.3469,170958.0
2025-01-06 11:30:00,49.46,49.67,49.45,49.59,157033.0,48.3469,48.5522,48.3371,48.474,157033.0
2025-01-06 12:00:00,49.59,49.59,49.49,49.51,162422.0,48.474,48.474,48.3762,48.3958,162422.0
2025-01-06 12:30:00,49.49,49.49,49.36,49.45,144583.0,48.3762,48.3762,48.2491,48.3371,144583.0
2025-01-06 13:00:00,49.44,49.45,49.3,49.36,175637.0,48.3273,48.3371,48.1905,48.2491,175637.0
2025-01-06 13:30:00,49.36,49.36,49.14,49.15,135708.0,48.2491,48.2491,48.0341,48.0439,135708.0
2025-01-06 14:00:00,49.15,49.15,48.99,49.0,112313.0,48.0439,48.0439,47.8875,47.8972,112313.0
2025-01-06 14:30:00,48.99,49.03,48.87,48.88,155474.0,47.8875,47.9266,47.7702,47.7799,155474.0
2025-01-06 15:00:00,48.87,48.88,48.67,48.77,158372.0,47.7702,47.7799,47.5747,47.6724,158372.0
2025-01-06 15:30:00,48.77,48.85,48.65,48.75,617208.0,47.6724,47.7506,47.5551,47.6529,617208.0
2025-01-07 09:30:00,49.31,49.44,49.08,49.16,323259.0,48.2003,48.3273,47.9754,48.0536,323259.0
2025-01-07 10:00:00,49.13,49.19,48.54,49.15,381149.0,48.0243,48.083,47.4476,48.0439,381149.0
2025-01-07 10:30:00,49.17,49.25,48.88,49.23,249140.0,48.0634,48.1416,47.7799,48.1221,249140.0
2025-01-07 11:00:00,49.25,49.46,49.21,49.29,250914.0,48.1416,48.3469,48.1025,48.1807,250914.0
2025-01-07 11:30:00,49.29,49.37,49.11,49.13,179139.0,48.1807,48.2589,48.0048,48.0243,179139.0
2025-01-07 12:00:00,49.12,49.19,48.86,48.88,240411.0,48.0145,48.083,47.7604,47.7799,240411.0
2025-01-07 12:30:00,48.88,49.02,48.76,48.88,263915.0,47.7799,47.9168,47.6626,47.7799,263915.0
2025-01-07 13:00:00,48.88,49.04,48.87,48.98,173548.0,47.7799,47.9363,47.7702,47.8777,173548.0
2025-01-07 13:30:00,48.98,49.02,48.88,48.91,139893.0,47.8777,47.9168,47.7799,47.8093,139893.0
2025-01-07 14:00:00,48.9,48.94,48.8,48.85,141754.0,47.7995,47.8386,47.7017,47.7506,141754.0
2025-01-07 14:30:00,48.84,48.9,48.78,48.85,142499.0,47.7408,47.7995,47.6822,47.7506,142499.0
2025-01-07 15:00:00,48.84,48.85,48.48,48.53,295729.0,47.7408,47.7506,47.3889,47.4378,295729.0
2025-01-07 15:30:00,48.53,48.79,48.47,48.71,733049.0,47.4378,47.692,47.3792,47.6138,733049.0
2025-01-08 09:30:00,48.66,48.69,48.07,48.09,341475.0,47.5649,47.5942,46.9882,47.0077,341475.0
2025-01-08 10:00:00,48.07,48.29,47.89,47.95,254277.0,46.9882,47.2032,46.8122,46.8709,254277.0
2025-01-08 10:30:00,47.94,48.41,47.93,48.41,196979.0,46.8611,47.3205,46.8513,47.3205,196979.0
2025-01-08 11:00:00,48.41,48.41,48.22,48.27,132332.0,47.3205,47.3205,47.1348,47.1837,132332.0
2025-01-08 11:30:00,48.27,48.47,48.26,48.38,159675.0,47.1837,47.3792,47.1739,47.2912,159675.0
2025-01-08 12:00:00,48.38,48.4,48.24,48.29,134705.0,47.2912,47.3107,47.1544,47.2032,134705.0
2025-01-08 12:30:00,48.29,48.34,48.22,48.31,183888.0,47.2032,47.2521,47.1348,47.2228,183888.0
2025-01-08 13:00:00,48.3,48.53,48.3,48.47,179399.0,47.213,47.4378,47.213,47.3792,179399.0
2025-01-08 13:30:00,48.47,48.56,48.34,48.44,125991.0,47.3792,47.4671,47.2521,47.3498,125991.0
2025-01-08 14:00:00,48.43,48.63,48.37,48.55,154475.0,47.3401,47.5356,47.2814,47.4574,154475.0
2025-01-08 14:30:00,48.54,48.54,48.39,48.45,112335.0,47.4476,47.4476,47.301,47.3596,112335.0
2025-01-08 15:00:00,48.45,48.53,48.4,48.5,166831.0,47.3596,47.4378,47.3107,47.4085,166831.0
2025-01-08 15:30:00,48.5,48.59,48.41,48.52,630078.0,47.4085,47.4965,47.3205,47.428,630078.0
2025-01-10 09:30:00,47.89,48.09,47.55,47.63,355054.0,46.8122,47.0077,46.4799,46.5581,355054.0
2025-01-10 10:00:00,47.62,47.63,47.22,47.43,239256.0,46.5483,46.5581,46.1573,46.3626,239256.0
2025-01-10 10:30:00,47.41,47.51,47.21,47.4,245401.0,46.343,46.4408,46.1475,46.3333,245401.0
2025-01-10 11:00:00,47.4,47.45,47.17,47.23,330898.0,46.3333,46.3821,46.1084,46.1671,330898.0
2025-01-10 11:30:00,47.23,47.3,47.11,47.12,190958.0,46.1671,46.2355,46.0498,46.0596,190958.0
2025-01-10 12:00:00,47.13,47.23,47.05,47.21,158072.0,46.0693,46.1671,45.9911,46.1475,158072.0
2025-01-10 12:30:00,47.2,47.29,47.19,47.26,249480.0,46.1378,46.2257,46.128,46.1964,249480.0
2025-01-10 13:00:00,47.25,47.45,47.21,47.39,595207.0,46.1866,46.3821,46.1475,46.3235,595207.0
2025-01-10 13:30:00,47.4,47.49,47.26,47.48,259640.0,46.3333,46.4212,46.1964,46.4115,259640.0
2025-01-10 14:00:00,47.49,47.49,47.3,47.41,237440.0,46.4212,46.4212,46.2355,46.343,237440.0
2025-01-10 14:30:00,47.41,47.44,47.31,47.41,165604.0,46.343,46.3724,46.2453,46.343,165604.0
2025-01-10 15:00:00,47.41,47.49,47.13,47.16,698306.0,46.343,46.4212,46.0693,46.0987,698306.0
2025-01-10 15:30:00,47.14,47.5,47.14,47.38,1163676.0,46.0791,46.431,46.0791,46.3137,1163676.0
2025-01-13 09:30:00,47.54,48.1,47.41,47.98,543923.0,46.4701,47.0175,46.343,46.9002,543923.0
2025-01-13 10:00:00,47.98,47.98,47.61,47.63,299629.0,46.9002,46.9002,46.5385,46.5581,299629.0
2025-01-13 10:30:00,47.64,48.01,47.61,47.89,491871.0,46.5679,46.9295,46.5385,46.8122,491871.0
2025-01-13 11:00:00,47.89,47.92,47.7,47.71,318804.0,46.8122,46.8416,46.6265,46.6363,318804.0
2025-01-13 11:30:00,47.71,47.77,47.51,47.52,184638.0,46.6363,46.6949,46.4408,46.4506,184638.0
2025-01-13 12:00:00,47.52,47.75,47.49,47.67,219232.0,46.4506,46.6754,46.4212,46.5972,219232.0
2025-01-13 12:30:00,47.66,47.75,47.63,47.73,172221.0,46.5874,46.6754,46.5581,46.6558,172221.0
2025-01-13 13:00:00,47.72,47.82,47.64,47.82,180313.0,46.6461,46.7438,46.5679,46.7438,180313.0
2025-01-13 13:30:00,47.83,47.94,47.76,47.93,419474.0,46.7536,46.8611,46.6852,46.8513,419474.0
2025-01-13 14:00:00,47.92,48.01,47.88,48.0,341535.0,46.8416,46.9295,46.8025,46.9198,341535.0
2025-01-13 14:30:00,48.0,48.16,47.96,48.16,256898.0,46.9198,47.0762,46.8807,47.0762,256898.0
2025-01-13 15:00:00,48.16,48.29,48.1,48.22,488542.0,47.0762,47.2032,47.0175,47.1348,488542.0
2025-01-13 15:30:00,48.21,48.41,48.17,48.36,1173430.0,47.125,47.3205,47.0859,47.2717,1173430.0
2025-01-14 09:30:00,48.81,49.04,48.75,48.92,578735.0,47.7115,47.9363,47.6529,47.819,578735.0
2025-01-14 10:00:00,48.93,49.12,48.9,49.01,404083.0,47.8288,48.0145,47.7995,47.907,404083.0
2025-01-14 10:30:00,49.01,49.16,49.0,49.03,391532.0,47.907,48.0536,47.8972,47.9266,391532.0
2025-01-14 11:00:00,49.03,49.05,48.88,48.88,377826.0,47.9266,47.9461,47.7799,47.7799,377826.0
2025-01-14 11:30:00,48.89,48.93,48.68,48.69,293787.0,47.7897,47.8288,47.5844,47.5942,293787.0
2025-01-14 12:00:00,48.69,48.85,48.67,48.79,259345.0,47.5942,47.7506,47.5747,47.692,259345.0
2025-01-14 12:30:00,48.79,48.94,48.7,48.93,223351.0,47.692,47.8386,47.604,47.8288,223351.0
2025-01-14 13:00:00,48.92,49.12,48.91,49.11,264217.0,47.819,48.0145,47.8093,48.0048,264217.0
2025-01-14 13:30:00,49.1,49.35,49.09,49.27,415560.0,47.995,48.2394,47.9852,48.1612,415560.0
2025-01-14 14:00:00,49.27,49.27,49.13,49.14,355039.0,48.1612,48.1612,48.0243,48.0341,355039.0
2025-01-14 14:30:00,49.14,49.16,48.9,48.93,305298.0,48.0341,48.0536,47.7995,47.8288,305298.0
2025-01-14 15:00:00,48.93,49.1,48.86,49.02,344858.0,47.8288,47.995,47.7604,47.9168,344858.0
2025-01-14 15:30:00,49.03,49.12,48.98,49.05,1440002.0,47.9266,48.0145,47.8777,47.9461,1440002.0
2025-01-15 09:30:00,50.45,50.81,50.24,50.73,1133347.0,49.3146,49.6665,49.1093,49.5883,1133347.0
2025-01-15 10:00:00,50.74,50.88,50.56,50.66,795770.0,49.5981,49.7349,49.4221,49.5199,795770.0
2025-01-15 10:30:00,50.65,50.7,50.33,50.63,1284350.0,49.5101,49.559,49.1973,49.4906,1284350.0
2025-01-15 11:00:00,50.65,50.74,50.55,50.68,815100.0,49.5101,49.5981,49.4124,49.5394,815100.0
2025-01-15 11:30:00,50.64,50.74,50.57,50.73,748886.0,49.5003,49.5981,49.4319,49.5883,748886.0
2025-01-15 12:00:00,50.73,50.75,50.57,50.58,343893.0,49.5883,49.6079,49.4319,49.4417,343893.0
2025-01-15 12:30:00,50.57,50.69,50.48,50.51,326583.0,49.4319,49.5492,49.3439,49.3733,326583.0
2025-01-15 13:00:00,50.51,50.67,50.45,50.66,373770.0,49.3733,49.5297,49.3146,49.5199,373770.0
2025-01-15 13:30:00,50.66,50.86,50.62,50.82,375182.0,49.5199,49.7154,49.4808,49.6763,375182.0
2025-01-15 14:00:00,50.82,50.99,50.79,50.95,391166.0,49.6763,49.8425,49.647,49.8034,391166.0
2025-01-15 14:30:00,50.95,51.12,50.9,51.01,499401.0,49.8034,49.9695,49.7545,49.862,499401.0
2025-01-15 15:00:00,51.01,51.12,50.95,50.97,541682.0,49.862,49.9695,49.8034,49.8229,541682.0
2025-01-15 15:30:00,50.97,51.09,50.84,50.86,1843720.0,49.8229,49.9402,49.6958,49.7154,1843720.0
2025-01-16 09:30:00,47.89,49.21,47.75,48.03,2871991.0,46.8122,48.1025,46.6754,46.9491,2871991.0
2025-01-16 10:00:00,48.03,48.17,47.42,47.43,1799082.0,46.9491,47.0859,46.3528,46.3626,1799082.0
2025-01-16 10:30:00,47.43,47.95,47.2,47.47,1373063.0,46.3626,46.8709,46.1378,46.4017,1373063.0
2025-01-16 11:00:00,47.48,48.01,47.47,47.93,1222783.0,46.4115,46.9295,46.4017,46.8513,1222783.0
2025-01-16 11:30:00,47.92,48.21,47.88,48.15,780026.0,46.8416,47.125,46.8025,47.0664,780026.0
2025-01-16 12:00:00,48.16,48.23,47.8,48.23,606707.0,47.0762,47.1446,46.7243,47.1446,606707.0
2025-01-16 12:30:00,48.22,48.43,48.13,48.23,529732.0,47.1348,47.3401,47.0468,47.1446,529732.0
2025-01-16 13:00:00,48.22,48.52,48.18,48.41,336083.0,47.1348,47.428,47.0957,47.3205,336083.0
2025-01-16 13:30:00,48.41,48.58,48.31,48.48,404686.0,47.3205,47.4867,47.2228,47.3889,404686.0
2025-01-16 14:00:00,48.48,48.5,47.91,48.02,480438.0,47.3889,47.4085,46.8318,46.9393,480438.0
2025-01-16 14:30:00,48.02,48.1,47.71,47.72,768523.0,46.9393,47.0175,46.6363,46.6461,768523.0
2025-01-16 15:00:00,47.71,47.94,47.66,47.88,658584.0,46.6363,46.8611,46.5874,46.8025,658584.0
2025-01-16 15:30:00,47.87,48.3,47.86,48.04,2184235.0,46.7927,47.213,46.7829,46.9589,2184235.0
2025-01-17 09:30:00,48.78,48.78,47.41,48.11,2741506.0,47.6822,47.6822,46.343,47.0273,2741506.0
2025-01-17 10:00:00,48.11,48.49,47.91,48.06,953143.0,47.0273,47.3987,46.8318,46.9784,953143.0
2025-01-17 10:30:00,48.07,48.22,47.91,48.01,1106098.0,46.9882,47.1348,46.8318,46.9295,1106098.0
2025-01-17 11:00:00,48.02,48.21,47.94,48.09,669256.0,46.9393,47.125,46.8611,47.0077,669256.0
2025-01-17 11:30:00,48.09,48.15,47.94,48.08,557725.0,47.0077,47.0664,46.8611,46.998,557725.0
2025-01-17 12:00:00,48.07,48.23,47.91,48.17,521031.0,46.9882,47.1446,46.8318,47.0859,521031.0
2025-01-17 12:30:00,48.18,48.23,48.06,48.09,438497.0,47.0957,47.1446,46.9784,47.0077,438497.0
2025-01-17 13:00:00,48.08,48.16,47.97,47.99,392652.0,46.998,47.0762,46.8904,46.91,392652.0
2025-01-17 13:30:00,47.99,48.03,47.88,48.0,388576.0,46.91,46.9491,46.8025,46.9198,388576.0
2025-01-17 14:00:00,48.0,48.24,47.98,48.19,289487.0,46.9198,47.1544,46.9002,47.1055,289487.0
2025-01-17 14:30:00,48.2,48.25,48.13,48.15,327450.0,47.1153,47.1641,47.0468,47.0664,327450.0
2025-01-17 15:00:00,48.15,48.21,48.0,48.2,585393.0,47.0664,47.125,46.9198,47.1153,585393.0
2025-01-17 15:30:00,48.19,48.43,48.18,48.32,1479196.0,47.1055,47.3401,47.0957,47.2326,1479196.0
2025-01-21 09:30:00,48.66,48.84,48.32,48.76,692362.0,47.5649,47.7408,47.2326,47.6626,692362.0
2025-01-21 10:00:00,48.77,49.15,48.73,48.92,802489.0,47.6724,48.0439,47.6333,47.819,802489.0
2025-01-21 10:30:00,48.92,49.07,48.81,49.01,338503.0,47.819,47.9657,47.7115,47.907,338503.0
2025-01-21 11:00:00,49.01,49.41,48.99,49.3,300183.0,47.907,48.298,47.8875,48.1905,300183.0
2025-01-21 11:30:00,49.29,49.36,49.17,49.2,409393.0,48.1807,48.2491,48.0634,48.0927,409393.0
2025-01-21 12:00:00,49.2,49.28,49.14,49.22,342140.0,48.0927,48.1709,48.0341,48.1123,342140.0
2025-01-21 12:30:00,49.22,49.26,49.06,49.09,286149.0,48.1123,48.1514,47.9559,47.9852,286149.0
2025-01-21 13:00:00,49.09,49.17,49.0,49.03,359223.0,47.9852,48.0634,47.8972,47.9266,359223.0
2025-01-21 13:30:00,49.03,49.12,48.99,49.1,233017.0,47.9266,48.0145,47.8875,47.995,233017.0
2025-01-21 14:00:00,49.09,49.26,49.03,49.19,475373.0,47.9852,48.1514,47.9266,48.083,475373.0
2025-01-21 14:30:00,49.19,49.2,49.04,49.06,275573.0,48.083,48.0927,47.9363,47.9559,275573.0
2025-01-21 15:00:00,49.05,49.16,48.98,49.08,508184.0,47.9461,48.0536,47.8777,47.9754,508184.0
2025-01-21 15:30:00,49.09,49.38,49.04,49.32,1509522.0,47.9852,48.2687,47.9363,48.21,1509522.0
2025-01-22 09:30:00,48.99,49.09,48.33,48.38,513431.0,47.8875,47.9852,47.2423,47.2912,513431.0
2025-01-22 10:00:00,48.38,48.5,48.13,48.28,446148.0,47.2912,47.4085,47.0468,47.1935,446148.0
2025-01-22 10:30:00,48.28,48.3,47.94,48.29,861439.0,47.1935,47.213,46.8611,47.2032,861439.0
2025-01-22 11:00:00,48.29,48.36,48.18,48.33,469300.0,47.2032,47.2717,47.0957,47.2423,469300.0
2025-01-22 11:30:00,48.33,48.36,48.19,48.2,362946.0,47.2423,47.2717,47.1055,47.1153,362946.0
2025-01-22 12:00:00,48.2,48.39,48.19,48.34,344986.0,47.1153,47.301,47.1055,47.2521,344986.0
2025-01-22 12:30:00,48.34,48.43,48.32,48.36,203591.0,47.2521,47.3401,47.2326,47.2717,203591.0
2025-01-22 13:00:00,48.36,48.52,48.32,48.43,382965.0,47.2717,47.428,47.2326,47.3401,382965.0
2025-01-22 13:30:00,48.43,48.55,48.4,48.41,327001.0,47.3401,47.4574,47.3107,47.3205,327001.0
2025-01-22 14:00:00,48.41,48.6,48.36,48.59,442159.0,47.3205,47.5062,47.2717,47.4965,442159.0
2025-01-22 14:30:00,48.59,48.69,48.57,48.67,454028.0,47.4965,47.5942,47.4769,47.5747,454028.0
2025-01-22 15:00:00,48.68,48.75,48.61,48.66,435835.0,47.5844,47.6529,47.516,47.5649,435835.0
2025-01-22 15:30:00,48.66,48.75,48.62,48.63,1253584.0,47.5649,47.6529,47.5258,47.5356,1253584.0
2025-01-23 09:30:00,48.74,48.95,48.67,48.87,342646.0,47.6431,47.8484,47.5747,47.7702,342646.0
2025-01-23 10:00:00,48.86,48.9,48.6,48.68,275249.0,47.7604,47.7995,47.5062,47.5844,275249.0
2025-01-23 10:30:00,48.67,48.83,48.46,48.78,372142.0,47.5747,47.7311,47.3694,47.6822,372142.0
2025-01-23 11:00:00,48.79,48.92,48.72,48.73,450600.0,47.692,47.819,47.6235,47.6333,450600.0
2025-01-23 11:30:00,48.73,48.75,48.57,48.59,341498.0,47.6333,47.6529,47.4769,47.4965,341498.0
2025-01-23 12:00:00,48.59,48.71,48.53,48.63,246206.0,47.4965,47.6138,47.4378,47.5356,246206.0
2025-01-23 12:30:00,48.63,48.63,48.5,48.55,292693.0,47.5356,47.5356,47.4085,47.4574,292693.0
2025-01-23 13:00:00,48.55,48.61,48.5,48.52,368465.0,47.4574,47.516,47.4085,47.428,368465.0
2025-01-23 13:30:00,48.51,48.52,48.32,48.38,229591.0,47.4183,47.428,47.2326,47.2912,229591.0
2025-01-23 14:00:00,48.38,48.42,48.26,48.37,266624.0,47.2912,47.3303,47.1739,47.2814,266624.0
2025-01-23 14:30:00,48.38,48.41,48.27,48.31,268094.0,47.2912,47.3205,47.1837,47.2228,268094.0
2025-01-23 15:00:00,48.31,48.32,48.21,48.26,380117.0,47.2228,47.2326,47.125,47.1739,380117.0
2025-01-23 15:30:00,48.26,48.45,48.14,48.42,989500.0,47.1739,47.3596,47.0566,47.3303,989500.0
2025-01-24 09:30:00,48.17,48.7,48.17,48.66,273572.0,47.0859,47.604,47.0859,47.5649,273572.0
2025-01-24 10:00:00,48.66,49.03,48.59,48.98,376594.0,47.5649,47.9266,47.4965,47.8777,376594.0
2025-01-24 10:30:00,48.98,49.04,48.83,48.98,175977.0,47.8777,47.9363,47.7311,47.8777,175977.0
2025-01-24 11:00:00,48.98,49.1,48.95,49.04,156580.0,47.8777,47.995,47.8484,47.9363,156580.0
2025-01-24 11:30:00,49.04,49.06,48.96,49.05,204366.0,47.9363,47.9559,47.8581,47.9461,204366.0
2025-01-24 12:00:00,49.05,49.25,49.02,49.21,290508.0,47.9461,48.1416,47.9168,48.1025,290508.0
2025-01-24 12:30:00,49.21,49.33,49.19,49.3,304788.0,48.1025,48.2198,48.083,48.1905,304788.0
2025-01-24 13:00:00,49.31,49.38,49.17,49.21,306195.0,48.2003,48.2687,48.0634,48.1025,306195.0
2025-01-24 13:30:00,49.22,49.35,49.21,49.3,179938.0,48.1123,48.2394,48.1025,48.1905,179938.0
2025-01-24 14:00:00,49.3,49.31,49.03,49.09,257304.0,48.1905,48.2003,47.9266,47.9852,257304.0
2025-01-24 14:30:00,49.09,49.15,49.02,49.07,198529.0,47.9852,48.0439,47.9168,47.9657,198529.0
2025-01-24 15:00:00,49.06,49.13,48.89,48.91,203298.0,47.9559,48.0243,47.7897,47.8093,203298.0
2025-01-24 15:30:00,48.91,49.11,48.87,49.08,905256.0,47.8093,48.0048,47.7702,47.9754,905256.0
2025-01-27 09:30:00,49.27,49.65,49.15,49.64,392406.0,48.1612,48.5326,48.0439,48.5228,392406.0
2025-01-27 10:00:00,49.65,49.72,49.42,49.48,231334.0,48.5326,48.601,48.3078,48.3664,231334.0
2025-01-27 10:30:00,49.46,49.5,49.24,49.39,226090.0,48.3469,48.386,48.1318,48.2785,226090.0
2025-01-27 11:00:00,49.38,49.44,49.28,49.37,194632.0,48.2687,48.3273,48.1709,48.2589,194632.0
2025-01-27 11:30:00,49.37,49.37,49.18,49.27,210829.0,48.2589,48.2589,48.0732,48.1612,210829.0
2025-01-27 12:00:00,49.27,49.33,49.22,49.28,247830.0,48.1612,48.2198,48.1123,48.1709,247830.0
2025-01-27 12:30:00,49.28,49.3,49.02,49.06,223564.0,48.1709,48.1905,47.9168,47.9559,223564.0
2025-01-27 13:00:00,49.06,49.17,49.02,49.16,187377.0,47.9559,48.0634,47.9168,48.0536,187377.0
2025-01-27 13:30:00,49.16,49.2,49.07,49.17,189443.0,48.0536,48.0927,47.9657,48.0634,189443.0
2025-01-27 14:00:00,49.18,49.39,49.12,49.36,269371.0,48.0732,48.2785,48.0145,48.2491,269371.0
2025-01-27 14:30:00,49.36,49.5,49.35,49.39,326477.0,48.2491,48.386,48.2394,48.2785,326477.0
2025-01-27 15:00:00,49.37,49.44,49.23,49.35,210156.0,48.2589,48.3273,48.1221,48.2394,210156.0
2025-01-27 15:30:00,49.36,49.6,49.29,49.59,885776.0,48.2491,48.4837,48.1807,48.474,885776.0
2025-01-28 09:30:00,49.6,49.76,49.24,49.28,452631.0,48.4837,48.6401,48.1318,48.1709,452631.0
2025-01-28 10:00:00,49.3,49.41,49.21,49.34,172585.0,48.1905,48.298,48.1025,48.2296,172585.0
2025-01-28 10:30:00,49.34,49.55,49.3,49.45,144803.0,48.2296,48.4349,48.1905,48.3371,144803.0
2025-01-28 11:00:00,49.45,49.5,49.21,49.23,165917.0,48.3371,48.386,48.1025,48.1221,165917.0
2025-01-28 11:30:00,49.22,49.24,48.94,48.94,191545.0,48.1123,48.1318,47.8386,47.8386,191545.0
2025-01-28 12:00:00,48.93,49.1,48.85,49.07,172090.0,47.8288,47.995,47.7506,47.9657,172090.0
2025-01-28 12:30:00,49.08,49.11,48.97,49.06,130736.0,47.9754,48.0048,47.8679,47.9559,130736.0
2025-01-28 13:00:00,49.05,49.28,49.01,49.16,306093.0,47.9461,48.1709,47.907,48.0536,306093.0
2025-01-28 13:30:00,49.15,49.15,47.96,48.5,2027043.0,48.0439,48.0439,46.8807,47.4085,2027043.0
2025-01-28 14:00:00,48.49,48.54,48.38,48.44,343184.0,47.3987,47.4476,47.2912,47.3498,343184.0
2025-01-28 14:30:00,48.45,48.56,48.44,48.5,359189.0,47.3596,47.4671,47.3498,47.4085,359189.0
2025-01-28 15:00:00,48.5,48.51,48.28,48.36,795705.0,47.4085,47.4183,47.1935,47.2717,795705.0
2025-01-28 15:30:00,48.35,48.61,48.33,48.44,2990217.0,47.2619,47.516,47.2423,47.3498,2990217.0
2025-01-29 09:30:00,48.35,48.99,48.3,48.97,664590.0,47.2619,47.8875,47.213,47.8679,664590.0
2025-01-29 10:00:00,48.96,49.18,48.75,48.8,759754.0,47.8581,48.0732,47.6529,47.7017,759754.0
2025-01-29 10:30:00,48.8,48.86,48.39,48.4,765234.0,47.7017,47.7604,47.301,47.3107,765234.0
2025-01-29 11:00:00,48.4,48.45,48.13,48.21,637025.0,47.3107,47.3596,47.0468,47.125,637025.0
2025-01-29 11:30:00,48.2,48.34,48.2,48.23,420519.0,47.1153,47.2521,47.1153,47.1446,420519.0
2025-01-29 12:00:00,48.22,48.28,48.14,48.2,570582.0,47.1348,47.1935,47.0566,47.1153,570582.0
2025-01-29 12:30:00,48.2,48.24,48.14,48.18,213622.0,47.1153,47.1544,47.0566,47.0957,213622.0
2025-01-29 13:00:00,48.18,48.21,47.91,48.11,950779.0,47.0957,47.125,46.8318,47.0273,950779.0
2025-01-29 13:30:00,48.11,48.16,48.02,48.15,364185.0,47.0273,47.0762,46.9393,47.0664,364185.0
2025-01-29 14:00:00,48.14,48.14,47.66,47.69,772123.0,47.0566,47.0566,46.5874,46.6167,772123.0
2025-01-29 14:30:00,47.68,48.03,47.62,47.84,1015234.0,46.607,46.9491,46.5483,46.7634,1015234.0
2025-01-29 15:00:00,47.84,47.88,47.61,47.8,560882.0,46.7634,46.8025,46.5385,46.7243,560882.0
2025-01-29 15:30:00,47.8,47.85,47.55,47.66,2191766.0,46.7243,46.7731,46.4799,46.5874,2191766.0
2025-01-30 09:30:00,48.2,48.24,47.88,48.2,508553.0,47.1153,47.1544,46.8025,47.1153,508553.0
2025-01-30 10:00:00,48.2,48.37,48.01,48.04,558609.0,47.1153,47.2814,46.9295,46.9589,558609.0
2025-01-30 10:30:00,48.04,48.33,48.02,48.09,233518.0,46.9589,47.2423,46.9393,47.0077,233518.0
2025-01-30 11:00:00,48.09,48.2,48.05,48.17,203798.0,47.0077,47.1153,46.9686,47.0859,203798.0
2025-01-30 11:30:00,48.17,48.38,48.13,48.36,173948.0,47.0859,47.2912,47.0468,47.2717,173948.0
2025-01-30 12:00:00,48.35,48.41,48.15,48.16,189558.0,47.2619,47.3205,47.0664,47.0762,189558.0
2025-01-30 12:30:00,48.17,48.23,48.05,48.14,222456.0,47.0859,47.1446,46.9686,47.0566,222456.0
2025-01-30 13:00:00,48.15,48.32,48.14,48.26,284501.0,47.0664,47.2326,47.0566,47.1739,284501.0
2025-01-30 13:30:00,48.26,48.43,48.25,48.35,254694.0,47.1739,47.3401,47.1641,47.2619,254694.0
2025-01-30 14:00:00,48.35,48.45,48.31,48.41,245625.0,47.2619,47.3596,47.2228,47.3205,245625.0
2025-01-30 14:30:00,48.41,48.43,48.37,48.42,208936.0,47.3205,47.3401,47.2814,47.3303,208936.0
2025-01-30 15:00:00,48.41,48.46,48.37,48.39,266665.0,47.3205,47.3694,47.2814,47.301,266665.0
2025-01-30 15:30:00,48.38,48.38,47.7,48.01,976598.0,47.2912,47.2912,46.6265,46.9295,976598.0
2025-01-31 09:30:00,48.0,48.21,47.82,48.05,377486.0,46.9198,47.125,46.7438,46.9686,377486.0
2025-01-31 10:00:00,48.05,48.06,47.78,48.02,356700.0,46.9686,46.9784,46.7047,46.9393,356700.0
2025-01-31 10:30:00,48.03,48.06,47.73,47.77,363294.0,46.9491,46.9784,46.6558,46.6949,363294.0
2025-01-31 11:00:00,47.78,47.96,47.72,47.9,192527.0,46.7047,46.8807,46.6461,46.822,192527.0
2025-01-31 11:30:00,47.9,48.11,47.89,48.07,142775.0,46.822,47.0273,46.8122,46.9882,142775.0
2025-01-31 12:00:00,48.06,48.2,48.04,48.2,155790.0,46.9784,47.1153,46.9589,47.1153,155790.0
2025-01-31 12:30:00,48.2,48.29,48.18,48.25,216707.0,47.1153,47.2032,47.0957,47.1641,216707.0
2025-01-31 13:00:00,48.25,48.35,47.99,48.05,211580.0,47.1641,47.2619,46.91,46.9686,211580.0
2025-01-31 13:30:00,48.05,48.18,47.86,48.02,1222232.0,46.9686,47.0957,46.7829,46.9393,1222232.0
2025-01-31 14:00:00,48.01,48.07,47.76,47.98,280724.0,46.9295,46.9882,46.6852,46.9002,280724.0
2025-01-31 14:30:00,47.97,48.08,47.76,47.93,200422.0,46.8904,46.998,46.6852,46.8513,200422.0
2025-01-31 15:00:00,47.93,47.93,47.67,47.77,235491.0,46.8513,46.8513,46.5972,46.6949,235491.0
2025-01-31 15:30:00,47.78,48.02,47.75,47.78,906652.0,46.7047,46.9393,46.6754,46.7047,906652.0
2025-02-03 09:30:00,46.84,47.26,46.55,46.73,710048.0,45.7859,46.1964,45.5024,45.6783,710048.0
2025-02-03 10:00:00,46.71,47.35,46.62,47.33,625950.0,45.6588,46.2844,45.5708,46.2648,625950.0
2025-02-03 10:30:00,47.33,47.44,47.17,47.32,323278.0,46.2648,46.3724,46.1084,46.2551,323278.0
2025-02-03 11:00:00,47.32,47.43,47.01,47.29,503415.0,46.2551,46.3626,45.952,46.2257,503415.0
2025-02-03 11:30:00,47.29,47.41,47.08,47.1,527037.0,46.2257,46.343,46.0205,46.04,527037.0
2025-02-03 12:00:00,47.11,47.15,46.94,47.05,354786.0,46.0498,46.0889,45.8836,45.9911,354786.0
2025-02-03 12:30:00,47.05,47.06,46.82,47.0,410544.0,45.9911,46.0009,45.7663,45.9423,410544.0
2025-02-03 13:00:00,46.99,47.12,46.88,47.07,332739.0,45.9325,46.0596,45.825,46.0107,332739.0
2025-02-03 13:30:00,47.08,47.24,47.01,47.23,296555.0,46.0205,46.1769,45.952,46.1671,296555.0
2025-02-03 14:00:00,47.23,47.3,47.09,47.09,441863.0,46.1671,46.2355,46.0302,46.0302,441863.0
2025-02-03 14:30:00,47.09,47.16,47.06,47.12,363956.0,46.0302,46.0987,46.0009,46.0596,363956.0
2025-02-03 15:00:00,47.12,47.12,47.02,47.06,364270.0,46.0596,46.0596,45.9618,46.0009,364270.0
2025-02-03 15:30:00,47.06,47.2,46.85,46.88,1391619.0,46.0009,46.1378,45.7956,45.825,1391619.0
2025-02-04 09:30:00,47.15,47.41,46.97,47.34,740289.0,46.0889,46.343,45.9129,46.2746,740289.0
2025-02-04 10:00:00,47.37,47.63,47.3,47.61,691533.0,46.3039,46.5581,46.2355,46.5385,691533.0
2025-02-04 10:30:00,47.61,47.66,47.49,47.52,864008.0,46.5385,46.5874,46.4212,46.4506,864008.0
2025-02-04 11:00:00,47.53,47.83,47.52,47.82,455830.0,46.4603,46.7536,46.4506,46.7438,455830.0
2025-02-04 11:30:00,47.82,47.83,47.68,47.74,298002.0,46.7438,46.7536,46.607,46.6656,298002.0
2025-02-04 12:00:00,47.73,47.78,47.5,47.51,654819.0,46.6558,46.7047,46.431,46.4408,654819.0
2025-02-04 12:30:00,47.51,47.59,47.47,47.58,291369.0,46.4408,46.519,46.4017,46.5092,291369.0
2025-02-04 13:00:00,47.58,47.58,47.47,47.48,256571.0,46.5092,46.5092,46.4017,46.4115,256571.0
2025-02-04 13:30:00,47.48,47.49,47.4,47.44,247677.0,46.4115,46.4212,46.3333,46.3724,247677.0
2025-02-04 14:00:00,47.44,47.62,47.43,47.61,312990.0,46.3724,46.5483,46.3626,46.5385,312990.0
2025-02-04 14:30:00,47.62,47.69,47.52,47.57,644655.0,46.5483,46.6167,46.4506,46.4994,644655.0
2025-02-04 15:00:00,47.56,47.57,47.44,47.45,373876.0,46.4897,46.4994,46.3724,46.3821,373876.0
2025-02-04 15:30:00,47.45,47.57,47.43,47.46,971154.0,46.3821,46.4994,46.3626,46.3919,971154.0
2025-02-05 09:30:00,47.82,48.07,47.73,47.91,561664.0,46.7438,46.9882,46.6558,46.8318,561664.0
2025-02-05 10:00:00,47.92,48.2,47.77,48.1,976908.0,46.8416,47.1153,46.6949,47.0175,976908.0
2025-02-05 10:30:00,48.09,48.16,47.84,47.88,616704.0,47.0077,47.0762,46.7634,46.8025,616704.0
2025-02-05 11:00:00,47.89,47.94,47.8,47.84,449568.0,46.8122,46.8611,46.7243,46.7634,449568.0
2025-02-05 11:30:00,47.84,47.85,47.61,47.66,437395.0,46.7634,46.7731,46.5385,46.5874,437395.0
2025-02-05 12:00:00,47.66,47.66,47.43,47.46,318474.0,46.5874,46.5874,46.3626,46.3919,318474.0
2025-02-05 12:30:00,47.47,47.57,47.42,47.5,427103.0,46.4017,46.4994,46.3528,46.431,427103.0
2025-02-05 13:00:00,47.5,47.54,47.41,47.49,325654.0,46.431,46.4701,46.343,46.4212,325654.0
2025-02-05 13:30:00,47.49,47.52,47.36,47.39,491453.0,46.4212,46.4506,46.2942,46.3235,491453.0
2025-02-05 14:00:00,47.39,47.41,47.3,47.38,282748.0,46.3235,46.343,46.2355,46.3137,282748.0
2025-02-05 14:30:00,47.39,47.45,47.28,47.4,310849.0,46.3235,46.3821,46.216,46.3333,310849.0
2025-02-05 15:00:00,47.4,47.56,47.35,47.52,511292.0,46.3333,46.4897,46.2844,46.4506,511292.0
2025-02-05 15:30:00,47.52,47.6,47.3,47.37,2073589.0,46.4506,46.5288,46.2355,46.3039,2073589.0
2025-02-06 09:30:00,47.93,48.07,47.56,47.62,465749.0,46.8513,46.9882,46.4897,46.5483,465749.0
2025-02-06 10:00:00,47.62,47.73,47.6,47.66,329676.0,46.5483,46.6558,46.5288,46.5874,329676.0
2025-02-06 10:30:00,47.66,47.7,47.5,47.53,476031.0,46.5874,46.6265,46.431,46.4603,476031.0
2025-02-06 11:00:00,47.52,47.52,47.39,47.5,576270.0,46.4506,46.4506,46.3235,46.431,576270.0
2025-02-06 11:30:00,47.5,47.86,47.49,47.8,489519.0,46.431,46.7829,46.4212,46.7243,489519.0
2025-02-06 12:00:00,47.8,47.8,47.66,47.7,263250.0,46.7243,46.7243,46.5874,46.6265,263250.0
2025-02-06 12:30:00,47.69,47.76,47.68,47.7,219164.0,46.6167,46.6852,46.607,46.6265,219164.0
2025-02-06 13:00:00,47.69,47.79,47.67,47.74,250025.0,46.6167,46.7145,46.5972,46.6656,250025.0
2025-02-06 13:30:00,47.73,47.75,47.61,47.63,170341.0,46.6558,46.6754,46.5385,46.5581,170341.0
2025-02-06 14:00:00,47.62,47.69,47.57,47.59,227806.0,46.5483,46.6167,46.4994,46.519,227806.0
2025-02-06 14:30:00,47.58,47.59,47.41,47.53,326910.0,46.5092,46.519,46.343,46.4603,326910.0
2025-02-06 15:00:00,47.53,47.62,47.5,47.59,378945.0,46.4603,46.5483,46.431,46.519,378945.0
2025-02-06 15:30:00,47.59,47.75,47.42,47.74,2042993.0,46.519,46.6754,46.3528,46.6656,2042993.0
2025-02-07 09:30:00,47.81,48.0,47.46,47.75,360959.0,46.734,46.9198,46.3919,46.6754,360959.0
2025-02-07 10:00:00,47.75,47.75,47.39,47.43,468916.0,46.6754,46.6754,46.3235,46.3626,468916.0
2025-02-07 10:30:00,47.43,47.52,46.95,47.05,364175.0,46.3626,46.4506,45.8934,45.9911,364175.0
2025-02-07 11:00:00,47.06,47.29,46.88,47.09,497962.0,46.0009,46.2257,45.825,46.0302,497962.0
2025-02-07 11:30:00,47.09,47.27,47.06,47.14,374187.0,46.0302,46.2062,46.0009,46.0791,374187.0
2025-02-07 12:00:00,47.13,47.32,47.09,47.23,276226.0,46.0693,46.2551,46.0302,46.1671,276226.0
2025-02-07 12:30:00,47.24,47.33,47.21,47.29,157663.0,46.1769,46.2648,46.1475,46.2257,157663.0
2025-02-07 13:00:00,47.29,47.41,47.27,47.34,154053.0,46.2257,46.343,46.2062,46.2746,154053.0
2025-02-07 13:30:00,47.34,47.37,47.21,47.21,175049.0,46.2746,46.3039,46.1475,46.1475,175049.0
2025-02-07 14:00:00,47.21,47.31,47.2,47.21,227471.0,46.1475,46.2453,46.1378,46.1475,227471.0
2025-02-07 14:30:00,47.21,47.27,47.19,47.25,218610.0,46.1475,46.2062,46.128,46.1866,218610.0
2025-02-07 15:00:00,47.24,47.29,47.17,47.22,254145.0,46.1769,46.2257,46.1084,46.1573,254145.0
2025-02-07 15:30:00,47.23,47.37,47.21,47.23,699419.0,46.1671,46.3039,46.1475,46.1671,699419.0
2025-02-10 09:30:00,47.28,47.32,46.61,46.88,383668.0,46.216,46.2551,45.561,45.825,383668.0
2025-02-10 10:00:00,46.89,46.95,46.58,46.65,224757.0,45.8347,45.8934,45.5317,45.6001,224757.0
2025-02-10 10:30:00,46.66,46.73,46.52,46.64,219887.0,45.6099,45.6783,45.4731,45.5904,219887.0
2025-02-10 11:00:00,46.64,46.65,46.47,46.57,221167.0,45.5904,45.6001,45.4242,45.5219,221167.0
2025-02-10 11:30:00,46.57,46.7,46.49,46.64,190610.0,45.5219,45.649,45.4437,45.5904,190610.0
2025-02-10 12:00:00,46.63,46.64,46.49,46.57,163383.0,45.5806,45.5904,45.4437,45.5219,163383.0
2025-02-10 12:30:00,46.58,46.73,46.57,46.71,94671.0,45.5317,45.6783,45.5219,45.6588,94671.0
2025-02-10 13:00:00,46.72,46.88,46.71,46.78,144511.0,45.6686,45.825,45.6588,45.7272,144511.0
2025-02-10 13:30:00,46.77,46.92,46.74,46.89,174728.0,45.7174,45.8641,45.6881,45.8347,174728.0
2025-02-10 14:00:00,46.88,46.93,46.85,46.9,168054.0,45.825,45.8738,45.7956,45.8445,168054.0
2025-02-10 14:30:00,46.9,46.95,46.82,46.83,159149.0,45.8445,45.8934,45.7663,45.7761,159149.0
2025-02-10 15:00:00,46.83,46.91,46.8,46.89,290336.0,45.7761,45.8543,45.7468,45.8347,290336.0
2025-02-10 15:30:00,46.89,46.99,46.84,46.88,1383920.0,45.8347,45.9325,45.7859,45.825,1383920.0
2025-02-11 09:30:00,46.69,46.94,46.46,46.93,386211.0,45.6392,45.8836,45.4144,45.8738,386211.0
2025-02-11 10:00:00,46.93,46.95,46.82,46.9,277992.0,45.8738,45.8934,45.7663,45.8445,277992.0
2025-02-11 10:30:00,46.9,47.11,46.88,47.03,623007.0,45.8445,46.0498,45.825,45.9716,623007.0
2025-02-11 11:00:00,47.03,47.3,47.02,47.19,255497.0,45.9716,46.2355,45.9618,46.128,255497.0
2025-02-11 11:30:00,47.19,47.42,47.19,47.39,594521.0,46.128,46.3528,46.128,46.3235,594521.0
2025-02-11 12:00:00,47.38,47.67,47.36,47.61,360488.0,46.3137,46.5972,46.2942,46.5385,360488.0
2025-02-11 12:30:00,47.61,47.66,47.54,47.54,265095.0,46.5385,46.5874,46.4701,46.4701,265095.0
2025-02-11 13:00:00,47.55,47.62,47.45,47.46,168262.0,46.4799,46.5483,46.3821,46.3919,168262.0
2025-02-11 13:30:00,47.45,47.53,47.44,47.48,252629.0,46.3821,46.4603,46.3724,46.4115,252629.0
2025-02-11 14:00:00,47.49,47.52,47.45,47.48,187156.0,46.4212,46.4506,46.3821,46.4115,187156.0
2025-02-11 14:30:00,47.47,47.66,47.47,47.63,277756.0,46.4017,46.5874,46.4017,46.5581,277756.0
2025-02-11 15:00:00,47.63,47.63,47.48,47.56,382986.0,46.5581,46.5581,46.4115,46.4897,382986.0
2025-02-11 15:30:00,47.55,47.68,47.55,47.61,932416.0,46.4799,46.607,46.4799,46.5385,932416.0
2025-02-12 09:30:00,47.15,47.38,46.98,47.38,441033.0,46.0889,46.3137,45.9227,46.3137,441033.0
2025-02-12 10:00:00,47.37,47.38,47.19,47.27,327861.0,46.3039,46.3137,46.128,46.2062,327861.0
2025-02-12 10:30:00,47.26,47.47,47.18,47.4,280984.0,46.1964,46.4017,46.1182,46.3333,280984.0
2025-02-12 11:00:00,47.4,47.4,46.99,47.09,412617.0,46.3333,46.3333,45.9325,46.0302,412617.0
2025-02-12 11:30:00,47.09,47.21,47.0,47.2,237244.0,46.0302,46.1475,45.9423,46.1378,237244.0
2025-02-12 12:00:00,47.19,47.5,47.14,47.42,290819.0,46.128,46.431,46.0791,46.3528,290819.0
2025-02-12 12:30:00,47.41,47.46,47.31,47.42,161836.0,46.343,46.3919,46.2453,46.3528,161836.0
2025-02-12 13:00:00,47.42,47.42,47.29,47.3,144027.0,46.3528,46.3528,46.2257,46.2355,144027.0
2025-02-12 13:30:00,47.3,47.43,47.29,47.41,129524.0,46.2355,46.3626,46.2257,46.343,129524.0
2025-02-12 14:00:00,47.41,47.43,47.33,47.36,186744.0,46.343,46.3626,46.2648,46.2942,186744.0
2025-02-12 14:30:00,47.36,47.56,47.35,47.51,142831.0,46.2942,46.4897,46.2844,46.4408,142831.0
2025-02-12 15:00:00,47.5,47.62,47.47,47.48,229636.0,46.431,46.5483,46.4017,46.4115,229636.0
2025-02-12 15:30:00,47.48,47.56,47.42,47.5,783667.0,46.4115,46.4897,46.3528,46.431,783667.0
2025-02-13 09:30:00,47.47,47.56,47.14,47.29,249454.0,46.4017,46.4897,46.0791,46.2257,249454.0
2025-02-13 10:00:00,47.29,47.42,47.25,47.31,235066.0,46.2257,46.3528,46.1866,46.2453,235066.0
2025-02-13 10:30:00,47.32,47.32,46.84,47.15,642221.0,46.2551,46.2551,45.7859,46.0889,642221.0
2025-02-13 11:00:00,47.15,47.15,47.02,47.1,282705.0,46.0889,46.0889,45.9618,46.04,282705.0
2025-02-13 11:30:00,47.1,47.22,47.04,47.13,407519.0,46.04,46.1573,45.9814,46.0693,407519.0
2025-02-13 12:00:00,47.12,47.19,47.1,47.15,151725.0,46.0596,46.128,46.04,46.0889,151725.0
2025-02-13 12:30:00,47.14,47.16,47.02,47.04,187939.0,46.0791,46.0987,45.9618,45.9814,187939.0
2025-02-13 13:00:00,47.05,47.08,47.0,47.07,131747.0,45.9911,46.0205,45.9423,46.0107,131747.0
2025-02-13 13:30:00,47.07,47.11,46.98,47.09,266866.0,46.0107,46.0498,45.9227,46.0302,266866.0
2025-02-13 14:00:00,47.08,47.28,47.06,47.24,204833.0,46.0205,46.216,46.0009,46.1769,204833.0
2025-02-13 14:30:00,47.25,47.3,47.18,47.23,153545.0,46.1866,46.2355,46.1182,46.1671,153545.0
2025-02-13 15:00:00,47.23,47.38,47.22,47.36,162967.0,46.1671,46.3137,46.1573,46.2942,162967.0
2025-02-13 15:30:00,47.36,47.44,47.31,47.39,820767.0,46.2942,46.3724,46.2453,46.3235,820767.0
2025-02-14 09:30:00,47.56,48.05,47.5,47.98,260516.0,46.4897,46.9686,46.431,46.9002,260516.0
2025-02-14 10:00:00,47.99,48.0,47.7,47.78,283536.0,46.91,46.9198,46.6265,46.7047,283536.0
2025-02-14 10:30:00,47.78,47.87,47.74,47.75,268008.0,46.7047,46.7927,46.6656,46.6754,268008.0
2025-02-14 11:00:00,47.74,47.87,47.64,47.65,208507.0,46.6656,46.7927,46.5679,46.5776,208507.0
2025-02-14 11:30:00,47.64,47.77,47.61,47.76,133106.0,46.5679,46.6949,46.5385,46.6852,133106.0
2025-02-14 12:00:00,47.75,47.77,47.67,47.72,132763.0,46.6754,46.6949,46.5972,46.6461,132763.0
2025-02-14 12:30:00,47.73,47.78,47.69,47.71,134336.0,46.6558,46.7047,46.6167,46.6363,134336.0
2025-02-14 13:00:00,47.71,47.71,47.56,47.63,168169.0,46.6363,46.6363,46.4897,46.5581,168169.0
2025-02-14 13:30:00,47.63,47.74,47.62,47.7,118793.0,46.5581,46.6656,46.5483,46.6265,118793.0
2025-02-14 14:00:00,47.7,47.76,47.62,47.7,153945.0,46.6265,46.6852,46.5483,46.6265,153945.0
2025-02-14 14:30:00,47.7,47.76,47.69,47.73,152324.0,46.6265,46.6852,46.6167,46.6558,152324.0
2025-02-14 15:00:00,47.73,47.78,47.62,47.63,244547.0,46.6558,46.7047,46.5483,46.5581,244547.0
2025-02-14 15:30:00,47.63,47.77,47.53,47.73,678649.0,46.5581,46.6949,46.4603,46.6558,678649.0
2025-02-18 09:30:00,47.88,47.88,47.61,47.69,396420.0,46.8025,46.8025,46.5385,46.6167,396420.0
2025-02-18 10:00:00,47.68,47.74,47.56,47.73,323019.0,46.607,46.6656,46.4897,46.6558,323019.0
2025-02-18 10:30:00,47.73,47.9,47.69,47.72,285267.0,46.6558,46.822,46.6167,46.6461,285267.0
2025-02-18 11:00:00,47.71,47.72,47.59,47.59,185610.0,46.6363,46.6461,46.519,46.519,185610.0
2025-02-18 11:30:00,47.6,47.75,47.58,47.72,237162.0,46.5288,46.6754,46.5092,46.6461,237162.0
2025-02-18 12:00:00,47.73,47.85,47.69,47.78,222657.0,46.6558,46.7731,46.6167,46.7047,222657.0
2025-02-18 12:30:00,47.77,47.85,47.74,47.79,160951.0,46.6949,46.7731,46.6656,46.7145,160951.0
2025-02-18 13:00:00,47.8,47.95,47.79,47.94,154380.0,46.7243,46.8709,46.7145,46.8611,154380.0
2025-02-18 13:30:00,47.94,48.0,47.85,47.86,217928.0,46.8611,46.9198,46.7731,46.7829,217928.0
2025-02-18 14:00:00,47.86,47.89,47.75,47.82,167567.0,46.7829,46.8122,46.6754,46.7438,167567.0
2025-02-18 14:30:00,47.83,47.9,47.77,47.86,215033.0,46.7536,46.822,46.6949,46.7829,215033.0
2025-02-18 15:00:00,47.87,47.94,47.84,47.89,219915.0,46.7927,46.8611,46.7634,46.8122,219915.0
2025-02-18 15:30:00,47.9,47.95,47.81,47.94,622100.0,46.822,46.8709,46.734,46.8611,622100.0
2025-02-19 09:30:00,47.48,47.57,47.21,47.41,326019.0,46.4115,46.4994,46.1475,46.343,326019.0
2025-02-19 10:00:00,47.42,47.6,47.38,47.38,575805.0,46.3528,46.5288,46.3137,46.3137,575805.0
2025-02-19 10:30:00,47.38,47.38,46.04,46.71,3073782.0,46.3137,46.3137,45.0039,45.6588,3073782.0
2025-02-19 11:00:00,46.72,47.04,46.69,47.02,517764.0,45.6686,45.9814,45.6392,45.9618,517764.0
2025-02-19 11:30:00,47.01,47.21,46.98,47.18,303617.0,45.952,46.1475,45.9227,46.1182,303617.0
2025-02-19 12:00:00,47.18,47.2,46.99,47.02,244385.0,46.1182,46.1378,45.9325,45.9618,244385.0
2025-02-19 12:30:00,47.03,47.04,46.89,46.89,249213.0,45.9716,45.9814,45.8347,45.8347,249213.0
2025-02-19 13:00:00,46.89,47.03,46.88,47.02,167158.0,45.8347,45.9716,45.825,45.9618,167158.0
2025-02-19 13:30:00,47.03,47.13,46.96,47.11,223269.0,45.9716,46.0693,45.9032,46.0498,223269.0
2025-02-19 14:00:00,47.1,47.26,47.05,47.25,252820.0,46.04,46.1964,45.9911,46.1866,252820.0
2025-02-19 14:30:00,47.25,47.27,47.14,47.23,220035.0,46.1866,46.2062,46.0791,46.1671,220035.0
2025-02-19 15:00:00,47.23,47.29,47.12,47.19,331553.0,46.1671,46.2257,46.0596,46.128,331553.0
2025-02-19 15:30:00,47.2,47.31,47.06,47.13,1099460.0,46.1378,46.2453,46.0009,46.0693,1099460.0
2025-02-20 09:30:00,47.1,47.24,46.69,46.83,520520.0,46.04,46.1769,45.6392,45.7761,520520.0
2025-02-20 10:00:00,46.86,46.9,46.45,46.46,411256.0,45.8054,45.8445,45.4046,45.4144,411256.0
2025-02-20 10:30:00,46.46,46.53,46.24,46.33,313966.0,45.4144,45.4828,45.1994,45.2873,313966.0
2025-02-20 11:00:00,46.33,46.34,46.15,46.23,236865.0,45.2873,45.2971,45.1114,45.1896,236865.0
2025-02-20 11:30:00,46.22,46.34,46.2,46.33,151150.0,45.1798,45.2971,45.1603,45.2873,151150.0
2025-02-20 12:00:00,46.32,46.53,46.3,46.44,596469.0,45.2776,45.4828,45.258,45.3949,596469.0
2025-02-20 12:30:00,46.44,46.51,46.41,46.46,130083.0,45.3949,45.4633,45.3655,45.4144,130083.0
2025-02-20 13:00:00,46.47,46.55,46.43,46.48,99952.0,45.4242,45.5024,45.3851,45.434,99952.0
2025-02-20 13:30:00,46.47,46.64,46.46,46.59,315783.0,45.4242,45.5904,45.4144,45.5415,315783.0
2025-02-20 14:00:00,46.59,46.64,46.57,46.63,161061.0,45.5415,45.5904,45.5219,45.5806,161061.0
2025-02-20 14:30:00,46.63,46.79,46.62,46.73,221739.0,45.5806,45.737,45.5708,45.6783,221739.0
2025-02-20 15:00:00,46.73,46.83,46.7,46.81,278409.0,45.6783,45.7761,45.649,45.7565,278409.0
2025-02-20 15:30:00,46.81,46.93,46.75,46.77,912192.0,45.7565,45.8738,45.6979,45.7174,912192.0
2025-02-21 09:30:00,46.8,46.93,46.62,46.74,538113.0,45.7468,45.8738,45.5708,45.6881,538113.0
2025-02-21 10:00:00,46.73,46.76,46.55,46.55,309641.0,45.6783,45.7077,45.5024,45.5024,309641.0
2025-02-21 10:30:00,46.55,46.63,46.44,46.46,302934.0,45.5024,45.5806,45.3949,45.4144,302934.0
2025-02-21 11:00:00,46.46,46.58,46.42,46.46,244011.0,45.4144,45.5317,45.3753,45.4144,244011.0
2025-02-21 11:30:00,46.46,46.47,46.37,46.46,249207.0,45.4144,45.4242,45.3264,45.4144,249207.0
2025-02-21 12:00:00,46.45,46.52,46.35,46.48,396422.0,45.4046,45.4731,45.3069,45.434,396422.0
2025-02-21 12:30:00,46.48,46.52,46.28,46.31,192386.0,45.434,45.4731,45.2385,45.2678,192386.0
2025-02-21 13:00:00,46.32,46.33,45.92,45.92,550937.0,45.2776,45.2873,44.8866,44.8866,550937.0
2025-02-21 13:30:00,45.93,46.05,45.87,45.93,331890.0,44.8963,45.0136,44.8377,44.8963,331890.0
2025-02-21 14:00:00,45.93,46.03,45.79,45.83,405509.0,44.8963,44.9941,44.7595,44.7986,405509.0
2025-02-21 14:30:00,45.83,45.94,45.8,45.87,276689.0,44.7986,44.9061,44.7693,44.8377,276689.0
2025-02-21 15:00:00,45.86,45.94,45.74,45.91,511595.0,44.8279,44.9061,44.7106,44.8768,511595.0
2025-02-21 15:30:00,45.91,46.05,45.84,45.91,1054123.0,44.8768,45.0136,44.8084,44.8768,1054123.0
2025-02-24 09:30:00,46.08,46.19,45.73,45.73,531438.0,45.043,45.1505,44.7008,44.7008,531438.0
2025-02-24 10:00:00,45.73,45.89,45.41,45.78,463102.0,44.7008,44.8572,44.388,44.7497,463102.0
2025-02-24 10:30:00,45.77,46.03,45.73,45.81,347029.0,44.7399,44.9941,44.7008,44.779,347029.0
2025-02-24 11:00:00,45.82,45.96,45.77,45.88,256863.0,44.7888,44.9257,44.7399,44.8475,256863.0
2025-02-24 11:30:00,45.88,46.02,45.85,45.88,298187.0,44.8475,44.9843,44.8181,44.8475,298187.0
2025-02-24 12:00:00,45.88,46.02,45.87,45.96,213475.0,44.8475,44.9843,44.8377,44.9257,213475.0
2025-02-24 12:30:00,45.95,46.11,45.92,46.02,220880.0,44.9159,45.0723,44.8866,44.9843,220880.0
2025-02-24 13:00:00,46.02,46.12,45.99,46.02,194175.0,44.9843,45.0821,44.955,44.9843,194175.0
2025-02-24 13:30:00,46.03,46.06,45.87,45.9,442939.0,44.9941,45.0234,44.8377,44.867,442939.0
2025-02-24 14:00:00,45.9,46.0,45.85,45.86,201459.0,44.867,44.9648,44.8181,44.8279,201459.0
2025-02-24 14:30:00,45.86,45.9,45.77,45.8,262882.0,44.8279,44.867,44.7399,44.7693,262882.0
2025-02-24 15:00:00,45.8,45.81,45.69,45.72,252460.0,44.7693,44.779,44.6617,44.6911,252460.0
2025-02-24 15:30:00,45.72,45.76,45.56,45.62,953084.0,44.6911,44.7302,44.5347,44.5933,953084.0
2025-02-25 09:30:00,45.99,46.0,45.49,45.68,544088.0,44.955,44.9648,44.4662,44.652,544088.0
2025-02-25 10:00:00,45.66,45.67,45.36,45.41,467591.0,44.6324,44.6422,44.3392,44.388,467591.0
2025-02-25 10:30:00,45.43,45.81,45.36,45.72,988427.0,44.4076,44.779,44.3392,44.6911,988427.0
2025-02-25 11:00:00,45.72,45.74,45.48,45.64,719044.0,44.6911,44.7106,44.4565,44.6129,719044.0
2025-02-25 11:30:00,45.64,45.67,45.43,45.64,769467.0,44.6129,44.6422,44.4076,44.6129,769467.0
2025-02-25 12:00:00,45.63,45.84,45.53,45.84,342049.0,44.6031,44.8084,44.5053,44.8084,342049.0
2025-02-25 12:30:00,45.84,46.08,45.83,46.08,338143.0,44.8084,45.043,44.7986,45.043,338143.0
2025-02-25 13:00:00,46.08,46.2,46.01,46.02,332636.0,45.043,45.1603,44.9745,44.9843,332636.0
2025-02-25 13:30:00,46.01,46.2,46.01,46.03,343917.0,44.9745,45.1603,44.9745,44.9941,343917.0
2025-02-25 14:00:00,46.03,46.05,45.71,45.72,306756.0,44.9941,45.0136,44.6813,44.6911,306756.0
2025-02-25 14:30:00,45.73,46.02,45.72,46.01,351952.0,44.7008,44.9843,44.6911,44.9745,351952.0
2025-02-25 15:00:00,46.01,46.2,45.98,46.19,478066.0,44.9745,45.1603,44.9452,45.1505,478066.0
2025-02-25 15:30:00,46.19,46.19,45.88,45.91,1517673.0,45.1505,45.1505,44.8475,44.8768,1517673.0
2025-02-26 09:30:00,46.19,46.5,46.08,46.5,557374.0,45.1505,45.4535,45.043,45.4535,557374.0
2025-02-26 10:00:00,46.49,46.49,46.3,46.39,350593.0,45.4437,45.4437,45.258,45.346,350593.0
2025-02-26 10:30:00,46.39,46.54,46.34,46.43,320508.0,45.346,45.4926,45.2971,45.3851,320508.0
2025-02-26 11:00:00,46.43,46.52,46.27,46.37,261241.0,45.3851,45.4731,45.2287,45.3264,261241.0
2025-02-26 11:30:00,46.37,46.45,46.13,46.17,547329.0,45.3264,45.4046,45.0918,45.1309,547329.0
2025-02-26 12:00:00,46.17,46.31,46.13,46.23,414199.0,45.1309,45.2678,45.0918,45.1896,414199.0
2025-02-26 12:30:00,46.23,46.24,46.07,46.12,445297.0,45.1896,45.1994,45.0332,45.0821,445297.0
2025-02-26 13:00:00,46.12,46.17,45.92,45.93,390317.0,45.0821,45.1309,44.8866,44.8963,390317.0
2025-02-26 13:30:00,45.92,45.98,45.77,45.88,420786.0,44.8866,44.9452,44.7399,44.8475,420786.0
2025-02-26 14:00:00,45.88,45.9,45.73,45.78,358332.0,44.8475,44.867,44.7008,44.7497,358332.0
2025-02-26 14:30:00,45.79,45.91,45.74,45.75,359747.0,44.7595,44.8768,44.7106,44.7204,359747.0
2025-02-26 15:00:00,45.76,45.82,45.66,45.72,378065.0,44.7302,44.7888,44.6324,44.6911,378065.0
2025-02-26 15:30:00,45.73,45.86,45.6,45.75,1353938.0,44.7008,44.8279,44.5738,44.7204,1353938.0
2025-02-27 09:30:00,45.82,46.4,45.82,46.19,517472.0,44.7888,45.3558,44.7888,45.1505,517472.0
2025-02-27 10:00:00,46.19,46.77,46.11,46.57,279900.0,45.1505,45.7174,45.0723,45.5219,279900.0
2025-02-27 10:30:00,46.57,46.64,46.45,46.5,185323.0,45.5219,45.5904,45.4046,45.4535,185323.0
2025-02-27 11:00:00,46.5,46.69,46.48,46.58,152543.0,45.4535,45.6392,45.434,45.5317,152543.0
2025-02-27 11:30:00,46.57,46.64,46.4,46.41,191609.0,45.5219,45.5904,45.3558,45.3655,191609.0
2025-02-27 12:00:00,46.42,46.55,46.37,46.54,158140.0,45.3753,45.5024,45.3264,45.4926,158140.0
2025-02-27 12:30:00,46.55,46.6,46.3,46.39,320738.0,45.5024,45.5513,45.258,45.346,320738.0
2025-02-27 13:00:00,46.39,46.51,46.39,46.48,241943.0,45.346,45.4633,45.346,45.434,241943.0
2025-02-27 13:30:00,46.48,46.58,46.46,46.52,182955.0,45.434,45.5317,45.4144,45.4731,182955.0
2025-02-27 14:00:00,46.53,46.56,46.37,46.39,261851.0,45.4828,45.5122,45.3264,45.346,261851.0
2025-02-27 14:30:00,46.38,46.39,46.17,46.3,302826.0,45.3362,45.346,45.1309,45.258,302826.0
2025-02-27 15:00:00,46.31,46.32,46.12,46.16,322868.0,45.2678,45.2776,45.0821,45.1212,322868.0
2025-02-27 15:30:00,46.16,46.29,46.14,46.28,836468.0,45.1212,45.2482,45.1016,45.2385,836468.0
2025-02-28 09:30:00,46.45,46.76,46.43,46.67,416094.0,45.4046,45.7077,45.3851,45.6197,416094.0
2025-02-28 10:00:00,46.68,46.83,46.61,46.78,287192.0,45.6295,45.7761,45.561,45.7272,287192.0
2025-02-28 10:30:00,46.77,46.82,46.67,46.79,253572.0,45.7174,45.7663,45.6197,45.737,253572.0
2025-02-28 11:00:00,46.79,46.8,46.57,46.61,176841.0,45.737,45.7468,45.5219,45.561,176841.0
2025-02-28 11:30:00,46.6,46.75,46.58,46.63,202021.0,45.5513,45.6979,45.5317,45.5806,202021.0
2025-02-28 12:00:00,46.62,46.64,46.47,46.48,172628.0,45.5708,45.5904,45.4242,45.434,172628.0
2025-02-28 12:30:00,46.48,46.49,46.2,46.22,247444.0,45.434,45.4437,45.1603,45.1798,247444.0
2025-02-28 13:00:00,46.22,46.34,46.08,46.25,218369.0,45.1798,45.2971,45.043,45.2091,218369.0
2025-02-28 13:30:00,46.25,46.43,46.19,46.21,256407.0,45.2091,45.3851,45.1505,45.17,256407.0
2025-02-28 14:00:00,46.21,46.44,46.2,46.39,311469.0,45.17,45.3949,45.1603,45.346,311469.0
2025-02-28 14:30:00,46.4,46.57,46.37,46.55,213223.0,45.3558,45.5219,45.3264,45.5024,213223.0
2025-02-28 15:00:00,46.55,46.69,46.54,46.69,250849.0,45.5024,45.6392,45.4926,45.6392,250849.0
2025-02-28 15:30:00,46.69,46.94,46.55,46.89,958640.0,45.6392,45.8836,45.5024,45.8347,958640.0
2025-03-03 09:30:00,47.11,47.37,47.01,47.14,483230.0,46.0498,46.3039,45.952,46.0791,483230.0
2025-03-03 10:00:00,47.13,47.2,46.96,47.11,267256.0,46.0693,46.1378,45.9032,46.0498,267256.0
2025-03-03 10:30:00,47.11,47.24,46.94,46.96,379955.0,46.0498,46.1769,45.8836,45.9032,379955.0
2025-03-03 11:00:00,46.96,47.07,46.86,46.87,290259.0,45.9032,46.0107,45.8054,45.8152,290259.0
2025-03-03 11:30:00,46.88,46.94,46.66,46.93,496287.0,45.825,45.8836,45.6099,45.8738,496287.0
2025-03-03 12:00:00,46.93,47.13,46.85,47.07,262080.0,45.8738,46.0693,45.7956,46.0107,262080.0
2025-03-03 12:30:00,47.08,47.14,46.96,47.01,251880.0,46.0205,46.0791,45.9032,45.952,251880.0
2025-03-03 13:00:00,47.0,47.0,46.55,46.57,384496.0,45.9423,45.9423,45.5024,45.5219,384496.0
2025-03-03 13:30:00,46.57,46.81,46.51,46.66,462331.0,45.5219,45.7565,45.4633,45.6099,462331.0
2025-03-03 14:00:00,46.65,46.81,46.62,46.71,282604.0,45.6001,45.7565,45.5708,45.6588,282604.0
2025-03-03 14:30:00,46.71,46.78,46.32,46.32,343144.0,45.6588,45.7272,45.2776,45.2776,343144.0
2025-03-03 15:00:00,46.33,46.33,45.8,45.82,691217.0,45.2873,45.2873,44.7693,44.7888,691217.0
2025-03-03 15:30:00,45.81,46.24,45.77,46.24,1320865.0,44.779,45.1994,44.7399,45.1994,1320865.0
2025-03-04 09:30:00,45.5,45.75,44.53,44.64,866901.0,44.476,44.7204,43.5278,43.6354,866901.0
2025-03-04 10:00:00,44.64,44.68,44.18,44.58,453400.0,43.6354,43.6745,43.1857,43.5767,453400.0
2025-03-04 10:30:00,44.58,44.89,44.44,44.47,951588.0,43.5767,43.8797,43.4399,43.4692,951588.0
2025-03-04 11:00:00,44.48,44.55,44.23,44.31,452893.0,43.479,43.5474,43.2346,43.3128,452893.0
2025-03-04 11:30:00,44.3,44.69,44.29,44.62,454761.0,43.303,43.6842,43.2932,43.6158,454761.0
2025-03-04 12:00:00,44.62,44.94,44.6,44.9,361272.0,43.6158,43.9286,43.5963,43.8895,361272.0
2025-03-04 12:30:00,44.89,45.0,44.72,44.89,300758.0,43.8797,43.9873,43.7136,43.8797,300758.0
2025-03-04 13:00:00,44.88,45.23,44.87,45.11,295061.0,43.87,44.2121,43.8602,44.0948,295061.0
2025-03-04 13:30:00,45.11,45.22,44.99,45.12,411389.0,44.0948,44.2023,43.9775,44.1046,411389.0
2025-03-04 14:00:00,45.11,45.49,45.09,45.26,330910.0,44.0948,44.4662,44.0752,44.2414,330910.0
2025-03-04 14:30:00,45.25,45.34,45.15,45.33,242073.0,44.2316,44.3196,44.1339,44.3098,242073.0
2025-03-04 15:00:00,45.32,45.52,45.16,45.36,380723.0,44.3001,44.4956,44.1437,44.3392,380723.0
2025-03-04 15:30:00,45.34,45.36,44.45,44.6,1281937.0,44.3196,44.3392,43.4496,43.5963,1281937.0
2025-03-05 09:30:00,44.58,45.0,44.18,44.26,561567.0,43.5767,43.9873,43.1857,43.2639,561567.0
2025-03-05 10:00:00,44.28,44.65,44.08,44.22,458983.0,43.2835,43.6451,43.088,43.2248,458983.0
2025-03-05 10:30:00,44.22,44.46,44.2,44.22,272248.0,43.2248,43.4594,43.2053,43.2248,272248.0
2025-03-05 11:00:00,44.21,44.25,43.87,43.95,322527.0,43.215,43.2541,42.8827,42.9609,322527.0
2025-03-05 11:30:00,43.95,44.29,43.89,44.19,367782.0,42.9609,43.2932,42.9022,43.1955,367782.0
2025-03-05 12:00:00,44.18,44.46,44.05,44.17,392639.0,43.1857,43.4594,43.0586,43.1759,392639.0
2025-03-05 12:30:00,44.18,44.32,44.12,44.3,226310.0,43.1857,43.3226,43.1271,43.303,226310.0
2025-03-05 13:00:00,44.29,44.41,44.15,44.31,338790.0,43.2932,43.4105,43.1564,43.3128,338790.0
2025-03-05 13:30:00,44.29,44.5,44.21,44.5,259494.0,43.2932,43.4985,43.215,43.4985,259494.0
2025-03-05 14:00:00,44.5,44.84,44.45,44.68,279784.0,43.4985,43.8309,43.4496,43.6745,279784.0
2025-03-05 14:30:00,44.68,44.92,44.67,44.79,280809.0,43.6745,43.9091,43.6647,43.782,280809.0
2025-03-05 15:00:00,44.78,44.91,44.59,44.74,378866.0,43.7722,43.8993,43.5865,43.7331,378866.0
2025-03-05 15:30:00,44.74,44.75,44.48,44.67,1092947.0,43.7331,43.7429,43.479,43.6647,1092947.0
2025-03-06 09:30:00,44.21,44.32,43.84,44.25,721176.0,43.215,43.3226,42.8534,43.2541,721176.0
2025-03-06 10:00:00,44.24,44.61,44.23,44.57,552509.0,43.2444,43.606,43.2346,43.5669,552509.0
2025-03-06 10:30:00,44.56,44.78,44.34,44.48,351947.0,43.5572,43.7722,43.3421,43.479,351947.0
2025-03-06 11:00:00,44.48,44.72,44.48,44.69,891580.0,43.479,43.7136,43.479,43.6842,891580.0
2025-03-06 11:30:00,44.67,44.82,44.3,44.3,286918.0,43.6647,43.8113,43.303,43.303,286918.0
2025-03-06 12:00:00,44.31,44.44,44.21,44.25,306780.0,43.3128,43.4399,43.215,43.2541,306780.0
2025-03-06 12:30:00,44.23,44.4,44.14,44.32,298406.0,43.2346,43.4008,43.1466,43.3226,298406.0
2025-03-06 13:00:00,44.33,44.44,44.22,44.29,389088.0,43.3323,43.4399,43.2248,43.2932,389088.0
2025-03-06 13:30:00,44.29,44.38,44.11,44.17,278726.0,43.2932,43.3812,43.1173,43.1759,278726.0
2025-03-06 14:00:00,44.17,44.26,44.08,44.16,284689.0,43.1759,43.2639,43.088,43.1662,284689.0
2025-03-06 14:30:00,44.16,44.62,44.11,44.18,392622.0,43.1662,43.6158,43.1173,43.1857,392622.0
2025-03-06 15:00:00,44.18,44.48,44.13,44.41,646861.0,43.1857,43.479,43.1368,43.4105,646861.0
2025-03-06 15:30:00,44.42,44.61,44.36,44.38,1460387.0,43.4203,43.606,43.3617,43.3812,1460387.0
2025-03-07 09:30:00,44.38,44.41,43.92,44.04,670864.0,43.3812,43.4105,42.9316,43.0489,670864.0
2025-03-07 10:00:00,44.04,44.28,43.72,43.89,488366.0,43.0489,43.2835,42.7361,42.9022,488366.0
2025-03-07 10:30:00,43.88,44.15,43.72,43.95,597852.0,42.8925,43.1564,42.7361,42.9609,597852.0
2025-03-07 11:00:00,43.94,44.08,43.64,43.69,480521.0,42.9511,43.088,42.6579,42.7067,480521.0
2025-03-07 11:30:00,43.69,43.83,43.58,43.64,592569.0,42.7067,42.8436,42.5992,42.6579,592569.0
2025-03-07 12:00:00,43.64,43.79,43.58,43.79,315317.0,42.6579,42.8045,42.5992,42.8045,315317.0
2025-03-07 12:30:00,43.78,44.29,43.74,44.06,547686.0,42.7947,43.2932,42.7556,43.0684,547686.0
2025-03-07 13:00:00,44.06,44.38,44.03,44.21,368175.0,43.0684,43.3812,43.0391,43.215,368175.0
2025-03-07 13:30:00,44.22,44.5,44.16,44.5,330038.0,43.2248,43.4985,43.1662,43.4985,330038.0
2025-03-07 14:00:00,44.5,44.67,44.42,44.63,293569.0,43.4985,43.6647,43.4203,43.6256,293569.0
2025-03-07 14:30:00,44.62,44.72,44.58,44.67,351665.0,43.6158,43.7136,43.5767,43.6647,351665.0
2025-03-07 15:00:00,44.67,44.72,44.55,44.62,421140.0,43.6647,43.7136,43.5474,43.6158,421140.0
2025-03-07 15:30:00,44.62,44.79,44.41,44.7,1627257.0,43.6158,43.782,43.4105,43.694,1627257.0
2025-03-10 09:30:00,43.8,44.31,43.6,44.12,1250713.0,42.8143,43.3128,42.6188,43.1271,1250713.0
2025-03-10 10:00:00,44.1,44.14,43.6,43.72,975353.0,43.1075,43.1466,42.6188,42.7361,975353.0
2025-03-10 10:30:00,43.72,43.76,43.48,43.63,811888.0,42.7361,42.7752,42.5015,42.6481,811888.0
2025-03-10 11:00:00,43.64,43.74,43.18,43.23,895795.0,42.6579,42.7556,42.2082,42.2571,895795.0
2025-03-10 11:30:00,43.23,43.6,43.23,43.32,975316.0,42.2571,42.6188,42.2571,42.3451,975316.0
2025-03-10 12:00:00,43.31,43.46,43.14,43.17,482827.0,42.3353,42.4819,42.1691,42.1985,482827.0
2025-03-10 12:30:00,43.17,43.25,42.93,42.96,612833.0,42.1985,42.2767,41.9639,41.9932,612833.0
2025-03-10 13:00:00,42.96,42.98,42.64,42.65,717117.0,41.9932,42.0127,41.6804,41.6902,717117.0
2025-03-10 13:30:00,42.66,42.68,42.46,42.54,1053554.0,41.6999,41.7195,41.5044,41.5826,1053554.0
2025-03-10 14:00:00,42.54,42.69,42.37,42.4,570207.0,41.5826,41.7293,41.4165,41.4458,570207.0
2025-03-10 14:30:00,42.39,42.47,42.1,42.13,548433.0,41.436,41.5142,41.1525,41.1819,548433.0
2025-03-10 15:00:00,42.12,42.57,41.97,42.43,887094.0,41.1721,41.612,41.0255,41.4751,887094.0
2025-03-10 15:30:00,42.43,42.72,42.25,42.38,2396373.0,41.4751,41.7586,41.2992,41.4262,2396373.0
2025-03-11 09:30:00,42.4,42.71,42.15,42.45,694126.0,41.4458,41.7488,41.2014,41.4947,694126.0
2025-03-11 10:00:00,42.43,42.64,41.78,41.8,799577.0,41.4751,41.6804,40.8397,40.8593,799577.0
2025-03-11 10:30:00,41.8,41.91,41.47,41.5,437470.0,40.8593,40.9668,40.5367,40.566,437470.0
2025-03-11 11:00:00,41.49,41.91,41.4,41.65,571340.0,40.5563,40.9668,40.4683,40.7127,571340.0
2025-03-11 11:30:00,41.67,41.86,41.64,41.67,425285.0,40.7322,40.9179,40.7029,40.7322,425285.0
2025-03-11 12:00:00,41.66,41.78,41.57,41.77,635345.0,40.7224,40.8397,40.6345,40.83,635345.0
2025-03-11 12:30:00,41.77,41.81,41.54,41.62,374056.0,40.83,40.8691,40.6051,40.6833,374056.0
2025-03-11 13:00:00,41.61,41.71,41.48,41.49,600283.0,40.6736,40.7713,40.5465,40.5563,600283.0
2025-03-11 13:30:00,41.48,41.76,41.45,41.69,598566.0,40.5465,40.8202,40.5172,40.7518,598566.0
2025-03-11 14:00:00,41.69,42.17,41.68,42.01,1435320.0,40.7518,41.221,40.742,41.0646,1435320.0
2025-03-11 14:30:00,42.0,42.24,41.77,42.03,1777046.0,41.0548,41.2894,40.83,41.0841,1777046.0
2025-03-11 15:00:00,42.04,42.2,41.79,41.9,735913.0,41.0939,41.2503,40.8495,40.957,735913.0
2025-03-11 15:30:00,41.91,42.03,41.52,41.55,2398302.0,40.9668,41.0841,40.5856,40.6149,2398302.0
2025-03-12 09:30:00,42.12,42.21,41.44,41.6,837826.0,41.1721,41.2601,40.5074,40.6638,837826.0
2025-03-12 10:00:00,41.6,41.67,41.31,41.37,491758.0,40.6638,40.7322,40.3803,40.439,491758.0
2025-03-12 10:30:00,41.37,41.38,41.11,41.23,528470.0,40.439,40.4487,40.1848,40.3021,528470.0
2025-03-12 11:00:00,41.23,41.49,41.02,41.48,521065.0,40.3021,40.5563,40.0968,40.5465,521065.0
2025-03-12 11:30:00,41.48,41.64,41.37,41.5,468933.0,40.5465,40.7029,40.439,40.566,468933.0
2025-03-12 12:00:00,41.49,41.67,41.42,41.58,618992.0,40.5563,40.7322,40.4878,40.6442,618992.0
2025-03-12 12:30:00,41.59,41.67,41.4,41.46,634480.0,40.654,40.7322,40.4683,40.5269,634480.0
2025-03-12 13:00:00,41.47,41.82,41.44,41.81,340385.0,40.5367,40.8788,40.5074,40.8691,340385.0
2025-03-12 13:30:00,41.8,42.04,41.79,41.9,722293.0,40.8593,41.0939,40.8495,40.957,722293.0
2025-03-12 14:00:00,41.9,42.01,41.83,42.0,494044.0,40.957,41.0646,40.8886,41.0548,494044.0
2025-03-12 14:30:00,42.0,42.07,41.88,42.0,1015099.0,41.0548,41.1232,40.9375,41.0548,1015099.0
2025-03-12 15:00:00,42.0,42.0,41.76,41.8,1135261.0,41.0548,41.0548,40.8202,40.8593,1135261.0
2025-03-12 15:30:00,41.8,41.83,41.66,41.68,2077699.0,40.8593,40.8886,40.7224,40.742,2077699.0
2025-03-13 09:30:00,41.93,41.96,41.5,41.64,534239.0,40.9864,41.0157,40.566,40.7029,534239.0
2025-03-13 10:00:00,41.63,41.97,41.59,41.82,362522.0,40.6931,41.0255,40.654,40.8788,362522.0
2025-03-13 10:30:00,41.83,41.89,41.42,41.47,486048.0,40.8886,40.9473,40.4878,40.5367,486048.0
2025-03-13 11:00:00,41.47,41.57,41.43,41.45,405678.0,40.5367,40.6345,40.4976,40.5172,405678.0
2025-03-13 11:30:00,41.45,41.53,41.25,41.3,431858.0,40.5172,40.5954,40.3217,40.3705,431858.0
2025-03-13 12:00:00,41.3,41.4,41.2,41.2,353068.0,40.3705,40.4683,40.2728,40.2728,353068.0
2025-03-13 12:30:00,41.2,41.37,41.12,41.3,414383.0,40.2728,40.439,40.1946,40.3705,414383.0
2025-03-13 13:00:00,41.3,41.38,41.19,41.25,289749.0,40.3705,40.4487,40.263,40.3217,289749.0
2025-03-13 13:30:00,41.24,41.24,41.04,41.05,363135.0,40.3119,40.3119,40.1164,40.1262,363135.0
2025-03-13 14:00:00,41.05,41.19,40.99,41.05,559431.0,40.1262,40.263,40.0675,40.1262,559431.0
2025-03-13 14:30:00,41.05,41.13,41.01,41.12,503276.0,40.1262,40.2044,40.0871,40.1946,503276.0
2025-03-13 15:00:00,41.12,41.17,40.87,40.94,584730.0,40.1946,40.2435,39.9502,40.0186,584730.0
2025-03-13 15:30:00,40.94,40.98,40.81,40.91,1401274.0,40.0186,40.0577,39.8916,39.9893,1401274.0
2025-03-14 09:30:00,41.32,41.72,41.13,41.55,529683.0,40.3901,40.7811,40.2044,40.6149,529683.0
2025-03-14 10:00:00,41.51,41.6,41.28,41.57,586405.0,40.5758,40.6638,40.351,40.6345,586405.0
2025-03-14 10:30:00,41.56,41.68,41.51,41.67,323128.0,40.6247,40.742,40.5758,40.7322,323128.0
2025-03-14 11:00:00,41.67,41.85,41.58,41.77,363392.0,40.7322,40.9082,40.6442,40.83,363392.0
2025-03-14 11:30:00,41.77,41.83,41.66,41.76,330616.0,40.83,40.8886,40.7224,40.8202,330616.0
2025-03-14 12:00:00,41.77,41.79,41.63,41.71,300641.0,40.83,40.8495,40.6931,40.7713,300641.0
2025-03-14 12:30:00,41.72,41.86,41.69,41.83,505291.0,40.7811,40.9179,40.7518,40.8886,505291.0
2025-03-14 13:00:00,41.82,41.98,41.81,41.95,338748.0,40.8788,41.0352,40.8691,41.0059,338748.0
2025-03-14 13:30:00,41.95,42.0,41.64,41.65,491757.0,41.0059,41.0548,40.7029,40.7127,491757.0
2025-03-14 14:00:00,41.65,41.73,41.63,41.68,301163.0,40.7127,40.7909,40.6931,40.742,301163.0
2025-03-14 14:30:00,41.69,41.84,41.69,41.73,432077.0,40.7518,40.8984,40.7518,40.7909,432077.0
2025-03-14 15:00:00,41.73,41.97,41.71,41.9,1251851.0,40.7909,41.0255,40.7713,40.957,1251851.0
2025-03-14 15:30:00,41.9,42.1,41.78,42.01,1666676.0,40.957,41.1525,40.8397,41.0646,1666676.0
2025-03-17 09:30:00,41.98,42.07,41.67,41.78,561099.0,41.0352,41.1232,40.7322,40.8397,561099.0
2025-03-17 10:00:00,41.79,42.09,41.72,41.93,623580.0,40.8495,41.1428,40.7811,40.9864,623580.0
2025-03-17 10:30:00,41.93,42.14,41.91,42.08,337805.0,40.9864,41.1916,40.9668,41.133,337805.0
2025-03-17 11:00:00,42.08,42.24,42.04,42.18,647133.0,41.133,41.2894,41.0939,41.2307,647133.0
2025-03-17 11:30:00,42.17,42.18,42.02,42.12,264500.0,41.221,41.2307,41.0743,41.1721,264500.0
2025-03-17 12:00:00,42.12,42.23,42.1,42.16,380256.0,41.1721,41.2796,41.1525,41.2112,380256.0
2025-03-17 12:30:00,42.16,42.27,42.13,42.24,344528.0,41.2112,41.3187,41.1819,41.2894,344528.0
2025-03-17 13:00:00,42.24,42.3,42.19,42.25,240303.0,41.2894,41.348,41.2405,41.2992,240303.0
2025-03-17 13:30:00,42.26,42.37,42.23,42.37,314246.0,41.3089,41.4165,41.2796,41.4165,314246.0
2025-03-17 14:00:00,42.37,42.42,42.3,42.33,284837.0,41.4165,41.4653,41.348,41.3774,284837.0
2025-03-17 14:30:00,42.34,42.41,42.26,42.39,566197.0,41.3871,41.4556,41.3089,41.436,566197.0
2025-03-17 15:00:00,42.4,42.5,42.35,42.44,457090.0,41.4458,41.5435,41.3969,41.4849,457090.0
2025-03-17 15:30:00,42.43,42.45,42.16,42.17,1161694.0,41.4751,41.4947,41.2112,41.221,1161694.0
2025-03-18 09:30:00,42.36,42.42,42.1,42.13,553181.0,41.4067,41.4653,41.1525,41.1819,553181.0
2025-03-18 10:00:00,42.11,42.25,42.08,42.21,450962.0,41.1623,41.2992,41.133,41.2601,450962.0
2025-03-18 10:30:00,42.22,42.26,42.07,42.19,359749.0,41.2698,41.3089,41.1232,41.2405,359749.0
2025-03-18 11:00:00,42.19,42.33,42.08,42.26,497985.0,41.2405,41.3774,41.133,41.3089,497985.0
2025-03-18 11:30:00,42.26,42.44,42.23,42.41,478726.0,41.3089,41.4849,41.2796,41.4556,478726.0
2025-03-18 12:00:00,42.41,42.47,42.36,42.47,529151.0,41.4556,41.5142,41.4067,41.5142,529151.0
2025-03-18 12:30:00,42.47,42.49,42.33,42.48,640319.0,41.5142,41.5338,41.3774,41.524,640319.0
2025-03-18 13:00:00,42.47,42.48,42.31,42.33,866591.0,41.5142,41.524,41.3578,41.3774,866591.0
2025-03-18 13:30:00,42.32,42.54,42.29,42.43,186098.0,41.3676,41.5826,41.3383,41.4751,186098.0
2025-03-18 14:00:00,42.43,42.48,42.34,42.42,311823.0,41.4751,41.524,41.3871,41.4653,311823.0
2025-03-18 14:30:00,42.42,42.47,42.33,42.35,339081.0,41.4653,41.5142,41.3774,41.3969,339081.0
2025-03-18 15:00:00,42.36,42.49,42.32,42.47,511400.0,41.4067,41.5338,41.3676,41.5142,511400.0
2025-03-18 15:30:00,42.47,42.5,42.22,42.29,1779907.0,41.5142,41.5435,41.2698,41.3383,1779907.0
2025-03-19 09:30:00,42.28,42.53,42.18,42.39,487769.0,41.3285,41.5729,41.2307,41.436,487769.0
2025-03-19 10:00:00,42.39,42.51,42.34,42.48,206383.0,41.436,41.5533,41.3871,41.524,206383.0
2025-03-19 10:30:00,42.47,42.54,42.41,42.47,272892.0,41.5142,41.5826,41.4556,41.5142,272892.0
2025-03-19 11:00:00,42.47,42.57,42.42,42.47,355201.0,41.5142,41.612,41.4653,41.5142,355201.0
2025-03-19 11:30:00,42.47,42.7,42.46,42.64,352032.0,41.5142,41.739,41.5044,41.6804,352032.0
2025-03-19 12:00:00,42.64,42.71,42.54,42.63,922662.0,41.6804,41.7488,41.5826,41.6706,922662.0
2025-03-19 12:30:00,42.63,42.7,42.56,42.61,773192.0,41.6706,41.739,41.6022,41.6511,773192.0
2025-03-19 13:00:00,42.61,42.63,42.38,42.41,225614.0,41.6511,41.6706,41.4262,41.4556,225614.0
2025-03-19 13:30:00,42.41,42.46,42.25,42.25,429681.0,41.4556,41.5044,41.2992,41.2992,429681.0
2025-03-19 14:00:00,42.25,42.53,42.17,42.45,658299.0,41.2992,41.5729,41.221,41.4947,658299.0
2025-03-19 14:30:00,42.45,42.88,42.44,42.77,584324.0,41.4947,41.915,41.4849,41.8075,584324.0
2025-03-19 15:00:00,42.77,42.92,42.42,42.49,676567.0,41.8075,41.9541,41.4653,41.5338,676567.0
2025-03-19 15:30:00,42.49,42.69,42.46,42.67,1672238.0,41.5338,41.7293,41.5044,41.7097,1672238.0
2025-03-20 09:30:00,42.26,42.82,42.2,42.79,401876.0,41.3089,41.8563,41.2503,41.827,401876.0
2025-03-20 10:00:00,42.79,43.07,42.78,42.97,410634.0,41.827,42.1007,41.8172,42.003,410634.0
2025-03-20 10:30:00,42.98,43.03,42.89,42.98,316269.0,42.0127,42.0616,41.9248,42.0127,316269.0
2025-03-20 11:00:00,42.99,43.09,42.98,43.02,289107.0,42.0225,42.1203,42.0127,42.0518,289107.0
2025-03-20 11:30:00,43.01,43.03,42.84,42.84,263614.0,42.0421,42.0616,41.8759,41.8759,263614.0
2025-03-20 12:00:00,42.84,42.94,42.74,42.77,335224.0,41.8759,41.9736,41.7781,41.8075,335224.0
2025-03-20 12:30:00,42.78,42.84,42.72,42.75,303341.0,41.8172,41.8759,41.7586,41.7879,303341.0
2025-03-20 13:00:00,42.75,42.89,42.68,42.7,340516.0,41.7879,41.9248,41.7195,41.739,340516.0
2025-03-20 13:30:00,42.71,42.82,42.69,42.73,287203.0,41.7488,41.8563,41.7293,41.7684,287203.0
2025-03-20 14:00:00,42.74,42.83,42.68,42.7,417411.0,41.7781,41.8661,41.7195,41.739,417411.0
2025-03-20 14:30:00,42.7,42.78,42.62,42.66,343978.0,41.739,41.8172,41.6608,41.6999,343978.0
2025-03-20 15:00:00,42.66,42.83,42.65,42.74,421740.0,41.6999,41.8661,41.6902,41.7781,421740.0
2025-03-20 15:30:00,42.73,42.82,42.56,42.59,1369037.0,41.7684,41.8563,41.6022,41.6315,1369037.0
2025-03-21 09:30:00,42.35,42.7,42.24,42.33,1775023.0,41.3969,41.739,41.2894,41.3774,1775023.0
2025-03-21 10:00:00,42.32,42.35,42.12,42.3,561106.0,41.3676,41.3969,41.1721,41.348,561106.0
2025-03-21 10:30:00,42.3,42.49,42.28,42.48,386660.0,41.348,41.5338,41.3285,41.524,386660.0
2025-03-21 11:00:00,42.49,42.59,42.44,42.48,316634.0,41.5338,41.6315,41.4849,41.524,316634.0
2025-03-21 11:30:00,42.48,42.58,42.4,42.45,370503.0,41.524,41.6217,41.4458,41.4947,370503.0
2025-03-21 12:00:00,42.45,42.67,42.42,42.65,401641.0,41.4947,41.7097,41.4653,41.6902,401641.0
2025-03-21 12:30:00,42.65,42.73,42.55,42.73,256759.0,41.6902,41.7684,41.5924,41.7684,256759.0
2025-03-21 13:00:00,42.73,42.86,42.7,42.85,428679.0,41.7684,41.8954,41.739,41.8857,428679.0
2025-03-21 13:30:00,42.86,43.01,42.78,42.86,365584.0,41.8954,42.0421,41.8172,41.8954,365584.0
2025-03-21 14:00:00,42.87,42.89,42.67,42.73,447004.0,41.9052,41.9248,41.7097,41.7684,447004.0
2025-03-21 14:30:00,42.74,42.82,42.64,42.65,1177905.0,41.7781,41.8563,41.6804,41.6902,1177905.0
2025-03-21 15:00:00,42.65,42.65,42.45,42.47,1522575.0,41.6902,41.6902,41.4947,41.5142,1522575.0
2025-03-21 15:30:00,42.47,42.83,42.41,42.8,3839654.0,41.5142,41.8661,41.4556,41.8368,3839654.0
2025-03-24 09:30:00,43.22,43.68,43.11,43.58,521469.0,42.2473,42.697,42.1398,42.5992,521469.0
2025-03-24 10:00:00,43.58,43.66,43.52,43.59,260305.0,42.5992,42.6774,42.5406,42.609,260305.0
2025-03-24 10:30:00,43.59,43.64,43.49,43.63,234832.0,42.609,42.6579,42.5113,42.6481,234832.0
2025-03-24 11:00:00,43.63,43.77,43.6,43.74,202509.0,42.6481,42.7849,42.6188,42.7556,202509.0
2025-03-24 11:30:00,43.73,43.77,43.69,43.74,174790.0,42.7458,42.7849,42.7067,42.7556,174790.0
2025-03-24 12:00:00,43.74,43.8,43.64,43.65,200404.0,42.7556,42.8143,42.6579,42.6676,200404.0
2025-03-24 12:30:00,43.66,43.67,43.53,43.57,182378.0,42.6774,42.6872,42.5504,42.5894,182378.0
2025-03-24 13:00:00,43.55,43.6,43.52,43.57,156971.0,42.5699,42.6188,42.5406,42.5894,156971.0
2025-03-24 13:30:00,43.57,43.61,43.52,43.52,327416.0,42.5894,42.6285,42.5406,42.5406,327416.0
2025-03-24 14:00:00,43.52,43.53,43.35,43.41,270862.0,42.5406,42.5504,42.3744,42.4331,270862.0
2025-03-24 14:30:00,43.41,43.61,43.4,43.58,281948.0,42.4331,42.6285,42.4233,42.5992,281948.0
2025-03-24 15:00:00,43.59,43.76,43.57,43.7,331426.0,42.609,42.7752,42.5894,42.7165,331426.0
2025-03-24 15:30:00,43.71,43.86,43.66,43.73,1046134.0,42.7263,42.8729,42.6774,42.7458,1046134.0
2025-03-25 09:30:00,43.78,43.9,43.53,43.55,553401.0,42.7947,42.912,42.5504,42.5699,553401.0
2025-03-25 10:00:00,43.54,43.85,43.48,43.76,315651.0,42.5601,42.8631,42.5015,42.7752,315651.0
2025-03-25 10:30:00,43.76,43.87,43.76,43.79,240243.0,42.7752,42.8827,42.7752,42.8045,240243.0
2025-03-25 11:00:00,43.8,43.98,43.79,43.96,255581.0,42.8143,42.9902,42.8045,42.9707,255581.0
2025-03-25 11:30:00,43.96,44.0,43.86,43.91,191900.0,42.9707,43.0098,42.8729,42.9218,191900.0
2025-03-25 12:00:00,43.91,43.97,43.82,43.9,229067.0,42.9218,42.9804,42.8338,42.912,229067.0
2025-03-25 12:30:00,43.9,43.96,43.89,43.95,158600.0,42.912,42.9707,42.9022,42.9609,158600.0
2025-03-25 13:00:00,43.95,44.0,43.9,43.91,234227.0,42.9609,43.0098,42.912,42.9218,234227.0
2025-03-25 13:30:00,43.91,44.03,43.91,44.01,347130.0,42.9218,43.0391,42.9218,43.0195,347130.0
2025-03-25 14:00:00,44.01,44.02,43.85,43.85,221212.0,43.0195,43.0293,42.8631,42.8631,221212.0
2025-03-25 14:30:00,43.86,43.89,43.76,43.8,289157.0,42.8729,42.9022,42.7752,42.8143,289157.0
2025-03-25 15:00:00,43.8,43.88,43.77,43.77,433675.0,42.8143,42.8925,42.7849,42.7849,433675.0
2025-03-25 15:30:00,43.77,43.85,43.64,43.71,1049145.0,42.7849,42.8631,42.6579,42.7263,1049145.0
2025-03-26 09:30:00,43.92,44.45,43.83,44.4,434086.0,42.9316,43.4496,42.8436,43.4008,434086.0
2025-03-26 10:00:00,44.39,44.46,44.23,44.25,327923.0,43.391,43.4594,43.2346,43.2541,327923.0
2025-03-26 10:30:00,44.25,44.32,44.08,44.11,255751.0,43.2541,43.3226,43.088,43.1173,255751.0
2025-03-26 11:00:00,44.11,44.15,43.79,43.81,289740.0,43.1173,43.1564,42.8045,42.824,289740.0
2025-03-26 11:30:00,43.82,43.96,43.72,43.77,242475.0,42.8338,42.9707,42.7361,42.7849,242475.0
2025-03-26 12:00:00,43.77,43.88,43.75,43.83,228759.0,42.7849,42.8925,42.7654,42.8436,228759.0
2025-03-26 12:30:00,43.83,43.86,43.7,43.72,211411.0,42.8436,42.8729,42.7165,42.7361,211411.0
2025-03-26 13:00:00,43.72,43.78,43.64,43.66,439589.0,42.7361,42.7947,42.6579,42.6774,439589.0
2025-03-26 13:30:00,43.65,43.76,43.6,43.61,169521.0,42.6676,42.7752,42.6188,42.6285,169521.0
2025-03-26 14:00:00,43.62,43.77,43.6,43.75,245941.0,42.6383,42.7849,42.6188,42.7654,245941.0
2025-03-26 14:30:00,43.74,43.8,43.58,43.59,265295.0,42.7556,42.8143,42.5992,42.609,265295.0
2025-03-26 15:00:00,43.59,43.69,43.57,43.63,318503.0,42.609,42.7067,42.5894,42.6481,318503.0
2025-03-26 15:30:00,43.63,43.82,43.6,43.75,1069021.0,42.6481,42.8338,42.6188,42.7654,1069021.0
2025-03-27 09:30:00,43.73,43.82,43.34,43.68,556789.0,42.7458,42.8338,42.3646,42.697,556789.0
2025-03-27 10:00:00,43.67,43.9,43.59,43.8,351006.0,42.6872,42.912,42.609,42.8143,351006.0
2025-03-27 10:30:00,43.81,43.86,43.69,43.79,305277.0,42.824,42.8729,42.7067,42.8045,305277.0
2025-03-27 11:00:00,43.8,43.8,43.6,43.61,300331.0,42.8143,42.8143,42.6188,42.6285,300331.0
2025-03-27 11:30:00,43.61,43.62,43.41,43.44,307478.0,42.6285,42.6383,42.4331,42.4624,307478.0
2025-03-27 12:00:00,43.44,43.59,43.43,43.53,189521.0,42.4624,42.609,42.4526,42.5504,189521.0
2025-03-27 12:30:00,43.52,43.59,43.23,43.23,264478.0,42.5406,42.609,42.2571,42.2571,264478.0
2025-03-27 13:00:00,43.23,43.39,43.22,43.23,354961.0,42.2571,42.4135,42.2473,42.2571,354961.0
2025-03-27 13:30:00,43.23,43.26,43.13,43.18,320452.0,42.2571,42.2864,42.1594,42.2082,320452.0
2025-03-27 14:00:00,43.18,43.34,43.17,43.26,301025.0,42.2082,42.3646,42.1985,42.2864,301025.0
2025-03-27 14:30:00,43.26,43.39,43.23,43.24,334663.0,42.2864,42.4135,42.2571,42.2669,334663.0
2025-03-27 15:00:00,43.24,43.53,43.23,43.5,380195.0,42.2669,42.5504,42.2571,42.521,380195.0
2025-03-27 15:30:00,43.51,43.52,43.21,43.23,1116390.0,42.5308,42.5406,42.2376,42.2571,1116390.0
2025-03-28 09:30:00,43.16,43.43,42.81,42.84,382727.0,42.1887,42.4526,41.8466,41.8759,382727.0
2025-03-28 10:00:00,42.83,42.88,42.56,42.59,400640.0,41.8661,41.915,41.6022,41.6315,400640.0
2025-03-28 10:30:00,42.59,42.67,42.43,42.44,281174.0,41.6315,41.7097,41.4751,41.4849,281174.0
2025-03-28 11:00:00,42.45,42.5,42.36,42.46,228112.0,41.4947,41.5435,41.4067,41.5044,228112.0
2025-03-28 11:30:00,42.45,42.6,42.43,42.44,165131.0,41.4947,41.6413,41.4751,41.4849,165131.0
2025-03-28 12:00:00,42.43,42.48,42.26,42.28,178471.0,41.4751,41.524,41.3089,41.3285,178471.0
2025-03-28 12:30:00,42.27,42.34,42.21,42.25,212801.0,41.3187,41.3871,41.2601,41.2992,212801.0
2025-03-28 13:00:00,42.25,42.27,42.15,42.17,187761.0,41.2992,41.3187,41.2014,41.221,187761.0
2025-03-28 13:30:00,42.17,42.31,42.14,42.31,150650.0,41.221,41.3578,41.1916,41.3578,150650.0
2025-03-28 14:00:00,42.31,42.39,42.27,42.32,240027.0,41.3578,41.436,41.3187,41.3676,240027.0
2025-03-28 14:30:00,42.31,42.35,42.23,42.34,292007.0,41.3578,41.3969,41.2796,41.3871,292007.0
2025-03-28 15:00:00,42.33,42.39,42.2,42.21,261009.0,41.3774,41.436,41.2503,41.2601,261009.0
2025-03-28 15:30:00,42.21,42.4,42.15,42.23,984203.0,41.2601,41.4458,41.2014,41.2796,984203.0
2025-03-31 09:30:00,41.39,41.59,41.16,41.54,594110.0,40.9377,41.1355,40.7102,41.086,594110.0
2025-03-31 10:00:00,41.54,41.69,41.41,41.48,413570.0,41.086,41.2344,40.9574,41.0267,413570.0
2025-03-31 10:30:00,41.49,41.72,41.45,41.65,256028.0,41.0366,41.264,40.997,41.1948,256028.0
2025-03-31 11:00:00,41.66,41.89,41.64,41.8,269230.0,41.2047,41.4322,41.1849,41.3432,269230.0
2025-03-31 11:30:00,41.79,41.88,41.75,41.79,214068.0,41.3333,41.4223,41.2937,41.3333,214068.0
2025-03-31 12:00:00,41.79,41.94,41.68,41.94,216706.0,41.3333,41.4816,41.2245,41.4816,216706.0
2025-03-31 12:30:00,41.93,41.96,41.85,41.88,168091.0,41.4717,41.5014,41.3926,41.4223,168091.0
2025-03-31 13:00:00,41.87,42.01,41.79,41.89,313778.0,41.4124,41.5509,41.3333,41.4322,313778.0
2025-03-31 13:30:00,41.89,41.9,41.74,41.77,235605.0,41.4322,41.4421,41.2838,41.3135,235605.0
2025-03-31 14:00:00,41.77,42.12,41.76,42.05,357906.0,41.3135,41.6597,41.3036,41.5904,357906.0
2025-03-31 14:30:00,42.04,42.14,41.99,42.07,292837.0,41.5805,41.6795,41.5311,41.6102,292837.0
2025-03-31 15:00:00,42.07,42.25,42.06,42.07,490960.0,41.6102,41.7883,41.6003,41.6102,490960.0
2025-03-31 15:30:00,42.07,42.34,41.99,42.22,1891969.0,41.6102,41.8773,41.5311,41.7586,1891969.0
2025-04-01 09:30:00,41.86,41.99,41.56,41.58,801876.0,41.4025,41.5311,41.1058,41.1256,801876.0
2025-04-01 10:00:00,41.6,41.69,41.33,41.4,465764.0,41.1454,41.2344,40.8783,40.9475,465764.0
2025-04-01 10:30:00,41.4,41.76,41.37,41.76,477604.0,40.9475,41.3036,40.9179,41.3036,477604.0
2025-04-01 11:00:00,41.75,41.94,41.72,41.77,765982.0,41.2937,41.4816,41.264,41.3135,765982.0
2025-04-01 11:30:00,41.76,41.89,41.73,41.89,390480.0,41.3036,41.4322,41.2739,41.4322,390480.0
2025-04-01 12:00:00,41.89,42.01,41.81,41.82,356296.0,41.4322,41.5509,41.3531,41.363,356296.0
2025-04-01 12:30:00,41.82,41.89,41.7,41.8,290230.0,41.363,41.4322,41.2443,41.3432,290230.0
2025-04-01 13:00:00,41.8,41.85,41.61,41.62,239851.0,41.3432,41.3926,41.1552,41.1651,239851.0
2025-04-01 13:30:00,41.62,41.71,41.58,41.61,269695.0,41.1651,41.2542,41.1256,41.1552,269695.0
2025-04-01 14:00:00,41.63,41.63,41.42,41.47,285136.0,41.175,41.175,40.9673,41.0168,285136.0
2025-04-01 14:30:00,41.46,41.7,41.45,41.66,440828.0,41.0069,41.2443,40.997,41.2047,440828.0
2025-04-01 15:00:00,41.66,41.78,41.65,41.72,301447.0,41.2047,41.3234,41.1948,41.264,301447.0
2025-04-01 15:30:00,41.72,41.82,41.68,41.76,1092718.0,41.264,41.363,41.2245,41.3036,1092718.0
2025-04-02 09:30:00,41.27,42.37,41.27,42.11,705895.0,40.819,41.9069,40.819,41.6498,705895.0
2025-04-02 10:00:00,42.06,42.41,42.05,42.4,525571.0,41.6003,41.9465,41.5904,41.9366,525571.0
2025-04-02 10:30:00,42.4,42.59,42.38,42.55,516044.0,41.9366,42.1245,41.9168,42.085,516044.0
2025-04-02 11:00:00,42.54,42.65,42.42,42.58,549533.0,42.0751,42.1839,41.9564,42.1146,549533.0
2025-04-02 11:30:00,42.57,42.66,42.44,42.48,245739.0,42.1048,42.1938,41.9762,42.0157,245739.0
2025-04-02 12:00:00,42.48,42.6,42.46,42.58,194822.0,42.0157,42.1344,41.996,42.1146,194822.0
2025-04-02 12:30:00,42.58,42.74,42.48,42.7,301755.0,42.1146,42.2729,42.0157,42.2333,301755.0
2025-04-02 13:00:00,42.71,42.94,42.7,42.79,265168.0,42.2432,42.4707,42.2333,42.3223,265168.0
2025-04-02 13:30:00,42.79,42.79,42.57,42.69,325447.0,42.3223,42.3223,42.1048,42.2234,325447.0
2025-04-02 14:00:00,42.69,42.73,42.55,42.56,304702.0,42.2234,42.263,42.085,42.0949,304702.0
2025-04-02 14:30:00,42.55,42.85,42.55,42.61,309140.0,42.085,42.3817,42.085,42.1443,309140.0
2025-04-02 15:00:00,42.62,42.84,42.61,42.82,326835.0,42.1542,42.3718,42.1443,42.352,326835.0
2025-04-02 15:30:00,42.82,43.07,42.78,42.98,2016057.0,42.352,42.5993,42.3125,42.5103,2016057.0
2025-04-03 09:30:00,41.15,41.22,40.57,40.61,1323363.0,40.7003,40.7695,40.1266,40.1662,1323363.0
2025-04-03 10:00:00,40.59,40.68,39.99,40.05,894173.0,40.1464,40.2354,39.553,39.6123,894173.0
2025-04-03 10:30:00,40.05,40.15,39.55,39.59,1055652.0,39.6123,39.7112,39.1178,39.1573,1055652.0
2025-04-03 11:00:00,39.59,39.81,39.53,39.66,839879.0,39.1573,39.3749,39.098,39.2266,839879.0
2025-04-03 11:30:00,39.66,39.88,39.54,39.69,846897.0,39.2266,39.4442,39.1079,39.2562,846897.0
2025-04-03 12:00:00,39.68,39.9,39.67,39.9,717808.0,39.2463,39.4639,39.2364,39.4639,717808.0
2025-04-03 12:30:00,39.9,39.93,39.5,39.54,560595.0,39.4639,39.4936,39.0683,39.1079,560595.0
2025-04-03 13:00:00,39.54,39.63,39.39,39.48,630801.0,39.1079,39.1969,38.9595,39.0485,630801.0
2025-04-03 13:30:00,39.47,39.69,39.44,39.58,481797.0,39.0386,39.2562,39.009,39.1474,481797.0
2025-04-03 14:00:00,39.58,39.65,39.3,39.32,673505.0,39.1474,39.2167,38.8705,38.8903,673505.0
2025-04-03 14:30:00,39.32,39.45,39.15,39.28,702328.0,38.8903,39.0189,38.7221,38.8507,702328.0
2025-04-03 15:00:00,39.27,39.29,38.96,39.02,726569.0,38.8408,38.8606,38.5342,38.5936,726569.0
2025-04-03 15:30:00,39.02,39.04,38.71,38.79,2121197.0,38.5936,38.6133,38.2869,38.3661,2121197.0
2025-04-04 09:30:00,37.37,37.69,36.56,37.04,1454355.0,36.9616,37.2781,36.1604,36.6352,1454355.0
2025-04-04 10:00:00,37.05,37.09,36.48,36.5,856936.0,36.6451,36.6846,36.0813,36.1011,856936.0
2025-04-04 10:30:00,36.48,36.64,35.74,36.22,1245938.0,36.0813,36.2396,35.3494,35.8242,1245938.0
2025-04-04 11:00:00,36.2,37.02,36.17,36.48,926375.0,35.8044,36.6154,35.7747,36.0813,926375.0
2025-04-04 11:30:00,36.5,36.63,35.97,36.01,692408.0,36.1011,36.2297,35.5769,35.6164,692408.0
2025-04-04 12:00:00,36.02,36.55,36.01,36.22,773747.0,35.6263,36.1505,35.6164,35.8242,773747.0
2025-04-04 12:30:00,36.22,36.54,36.12,36.45,722755.0,35.8242,36.1407,35.7252,36.0516,722755.0
2025-04-04 13:00:00,36.45,36.61,36.16,36.55,610000.0,36.0516,36.2099,35.7648,36.1505,610000.0
2025-04-04 13:30:00,36.55,36.99,36.35,36.98,738634.0,36.1505,36.5857,35.9527,36.5758,738634.0
2025-04-04 14:00:00,36.98,37.15,36.78,36.8,715230.0,36.5758,36.744,36.378,36.3978,715230.0
2025-04-04 14:30:00,36.8,36.9,36.61,36.75,905829.0,36.3978,36.4967,36.2099,36.3484,905829.0
2025-04-04 15:00:00,36.75,37.24,36.64,37.12,1050175.0,36.3484,36.833,36.2396,36.7143,1050175.0
2025-04-04 15:30:00,37.12,37.4,36.67,36.83,2783655.0,36.7143,36.9913,36.2692,36.4275,2783655.0
2025-04-07 09:30:00,35.8,36.16,35.18,36.08,1919797.0,35.4087,35.7648,34.7955,35.6857,1919797.0
2025-04-07 10:00:00,36.08,38.33,35.77,36.25,1786679.0,35.6857,37.9111,35.3791,35.8538,1786679.0
2025-04-07 10:30:00,36.27,37.36,35.96,37.05,1596688.0,35.8736,36.9517,35.567,36.6451,1596688.0
2025-04-07 11:00:00,37.05,37.43,35.89,36.04,1442655.0,36.6451,37.0209,35.4978,35.6461,1442655.0
2025-04-07 11:30:00,36.05,37.0,36.04,36.49,935878.0,35.656,36.5956,35.6461,36.0912,935878.0
2025-04-07 12:00:00,36.48,36.56,36.12,36.45,595112.0,36.0813,36.1604,35.7252,36.0516,595112.0
2025-04-07 12:30:00,36.44,36.63,36.03,36.14,646279.0,36.0417,36.2297,35.6362,35.745,646279.0
2025-04-07 13:00:00,36.12,36.85,36.12,36.79,940851.0,35.7252,36.4473,35.7252,36.3879,940851.0
2025-04-07 13:30:00,36.79,37.16,36.46,37.07,1148884.0,36.3879,36.7539,36.0615,36.6649,1148884.0
2025-04-07 14:00:00,37.08,37.21,36.63,36.66,890921.0,36.6748,36.8033,36.2297,36.2593,890921.0
2025-04-07 14:30:00,36.67,36.99,36.44,36.52,709452.0,36.2692,36.5857,36.0417,36.1209,709452.0
2025-04-07 15:00:00,36.52,36.88,36.43,36.44,1025632.0,36.1209,36.4769,36.0319,36.0417,1025632.0
2025-04-07 15:30:00,36.44,36.91,36.44,36.79,1786421.0,36.0417,36.5066,36.0417,36.3879,1786421.0
2025-04-08 09:30:00,37.94,38.61,37.88,38.49,926840.0,37.5254,38.188,37.466,38.0693,926840.0
2025-04-08 10:00:00,38.48,38.6,38.19,38.39,753167.0,38.0595,38.1781,37.7726,37.9704,753167.0
2025-04-08 10:30:00,38.39,38.47,37.78,37.79,643148.0,37.9704,38.0496,37.3671,37.377,643148.0
2025-04-08 11:00:00,37.79,37.9,37.42,37.44,644675.0,37.377,37.4858,37.011,37.0308,644675.0
2025-04-08 11:30:00,37.43,37.96,37.42,37.91,544759.0,37.0209,37.5451,37.011,37.4957,544759.0
2025-04-08 12:00:00,37.91,37.97,37.47,37.61,608022.0,37.4957,37.555,37.0605,37.199,608022.0
2025-04-08 12:30:00,37.62,37.69,37.12,37.13,1135945.0,37.2089,37.2781,36.7143,36.7242,1135945.0
2025-04-08 13:00:00,37.13,37.22,36.72,36.8,1058003.0,36.7242,36.8132,36.3187,36.3978,1058003.0
2025-04-08 13:30:00,36.8,37.36,36.78,37.19,981401.0,36.3978,36.9517,36.378,36.7836,981401.0
2025-04-08 14:00:00,37.19,37.28,36.73,36.76,564647.0,36.7836,36.8726,36.3286,36.3583,564647.0
2025-04-08 14:30:00,36.76,37.39,36.68,36.7,1434179.0,36.3583,36.9814,36.2791,36.2989,1434179.0
2025-04-08 15:00:00,36.7,36.74,36.15,36.34,1232674.0,36.2989,36.3385,35.7549,35.9428,1232674.0
2025-04-08 15:30:00,36.34,36.47,35.72,36.37,2554529.0,35.9428,36.0714,35.3296,35.9725,2554529.0
2025-04-09 09:30:00,35.82,36.52,35.69,36.25,1309937.0,35.4285,36.1209,35.2999,35.8538,1309937.0
2025-04-09 10:00:00,36.24,36.56,35.85,36.02,907801.0,35.8439,36.1604,35.4582,35.6263,907801.0
2025-04-09 10:30:00,36.02,36.23,35.53,35.53,1160045.0,35.6263,35.834,35.1417,35.1417,1160045.0
2025-04-09 11:00:00,35.52,36.02,35.51,35.85,734311.0,35.1318,35.6263,35.1219,35.4582,734311.0
2025-04-09 11:30:00,35.85,35.98,35.49,35.67,855344.0,35.4582,35.5868,35.1021,35.2802,855344.0
2025-04-09 12:00:00,35.67,35.91,35.51,35.76,561269.0,35.2802,35.5175,35.1219,35.3692,561269.0
2025-04-09 12:30:00,35.74,35.95,35.67,35.8,370883.0,35.3494,35.5571,35.2802,35.4087,370883.0
2025-04-09 13:00:00,35.8,38.79,35.53,37.87,2151533.0,35.4087,38.3661,35.1417,37.4561,2151533.0
2025-04-09 13:30:00,37.87,39.24,37.75,39.13,1600623.0,37.4561,38.8111,37.3374,38.7023,1600623.0
2025-04-09 14:00:00,39.13,39.8,38.88,39.66,1691542.0,38.7023,39.365,38.4551,39.2266,1691542.0
2025-04-09 14:30:00,39.65,39.85,38.77,38.83,1243789.0,39.2167,39.4145,38.3463,38.4056,1243789.0
2025-04-09 15:00:00,38.83,39.39,38.73,39.33,808551.0,38.4056,38.9595,38.3067,38.9002,808551.0
2025-04-09 15:30:00,39.33,39.59,39.06,39.29,2531424.0,38.9002,39.1573,38.6331,38.8606,2531424.0
2025-04-10 09:30:00,38.46,38.48,37.56,37.56,1305957.0,38.0397,38.0595,37.1495,37.1495,1305957.0
2025-04-10 10:00:00,37.56,37.98,37.44,37.71,665722.0,37.1495,37.5649,37.0308,37.2979,665722.0
2025-04-10 10:30:00,37.73,37.92,37.6,37.66,670842.0,37.3177,37.5056,37.1891,37.2484,670842.0
2025-04-10 11:00:00,37.65,37.91,37.54,37.56,599469.0,37.2385,37.4957,37.1297,37.1495,599469.0
2025-04-10 11:30:00,37.56,37.6,37.17,37.24,679308.0,37.1495,37.1891,36.7638,36.833,679308.0
2025-04-10 12:00:00,37.23,37.41,36.39,36.52,890835.0,36.8231,37.0011,35.9923,36.1209,890835.0
2025-04-10 12:30:00,36.52,37.09,36.51,36.9,659069.0,36.1209,36.6846,36.111,36.4967,659069.0
2025-04-10 13:00:00,36.9,37.4,36.36,36.91,929633.0,36.4967,36.9913,35.9626,36.5066,929633.0
2025-04-10 13:30:00,36.91,37.44,36.79,37.32,1420180.0,36.5066,37.0308,36.3879,36.9121,1420180.0
2025-04-10 14:00:00,37.31,37.66,37.07,37.59,726211.0,36.9022,37.2484,36.6649,37.1792,726211.0
2025-04-10 14:30:00,37.6,37.7,37.21,37.37,1118738.0,37.1891,37.288,36.8033,36.9616,1118738.0
2025-04-10 15:00:00,37.36,37.64,36.98,36.99,1311952.0,36.9517,37.2286,36.5758,36.5857,1311952.0
2025-04-10 15:30:00,36.98,37.33,36.62,37.24,3385361.0,36.5758,36.922,36.2198,36.833,3385361.0
2025-04-11 09:30:00,37.0,37.48,36.54,37.21,1059241.0,36.5956,37.0704,36.1407,36.8033,1059241.0
2025-04-11 10:00:00,37.2,37.27,36.56,36.61,821752.0,36.7934,36.8627,36.1604,36.2099,821752.0
2025-04-11 10:30:00,36.61,37.2,36.56,36.86,787096.0,36.2099,36.7934,36.1604,36.4572,787096.0
2025-04-11 11:00:00,36.86,37.34,36.49,36.59,1171729.0,36.4572,36.9319,36.0912,36.1901,1171729.0
2025-04-11 11:30:00,36.59,36.79,36.48,36.79,723861.0,36.1901,36.3879,36.0813,36.3879,723861.0
2025-04-11 12:00:00,36.8,36.85,36.58,36.72,601493.0,36.3978,36.4473,36.1802,36.3187,601493.0
2025-04-11 12:30:00,36.72,37.21,36.71,37.17,1377268.0,36.3187,36.8033,36.3088,36.7638,1377268.0
2025-04-11 13:00:00,37.18,37.42,37.08,37.16,1234017.0,36.7737,37.011,36.6748,36.7539,1234017.0
2025-04-11 13:30:00,37.17,37.9,37.12,37.74,1036298.0,36.7638,37.4858,36.7143,37.3275,1036298.0
2025-04-11 14:00:00,37.74,37.77,37.35,37.42,731650.0,37.3275,37.3572,36.9418,37.011,731650.0
2025-04-11 14:30:00,37.42,37.62,37.38,37.47,849151.0,37.011,37.2089,36.9715,37.0605,849151.0
2025-04-11 15:00:00,37.47,37.97,37.45,37.9,1089434.0,37.0605,37.555,37.0407,37.4858,1089434.0
2025-04-11 15:30:00,37.9,37.95,37.78,37.86,2602088.0,37.4858,37.5352,37.3671,37.4462,2602088.0
2025-04-14 09:30:00,38.51,38.74,38.28,38.65,1093001.0,38.0891,38.3166,37.8616,38.2276,1093001.0
2025-04-14 10:00:00,38.66,38.78,38.43,38.48,785071.0,38.2375,38.3562,38.01,38.0595,785071.0
2025-04-14 10:30:00,38.49,38.55,38.33,38.37,658041.0,38.0693,38.1287,37.9111,37.9507,658041.0
2025-04-14 11:00:00,38.37,38.44,38.0,38.01,696270.0,37.9507,38.0199,37.5847,37.5946,696270.0
2025-04-14 11:30:00,38.01,38.18,37.77,37.82,654609.0,37.5946,37.7627,37.3572,37.4067,654609.0
2025-04-14 12:00:00,37.82,38.09,37.78,38.02,574182.0,37.4067,37.6737,37.3671,37.6045,574182.0
2025-04-14 12:30:00,38.02,38.24,37.95,37.98,518460.0,37.6045,37.8221,37.5352,37.5649,518460.0
2025-04-14 13:00:00,37.98,38.48,37.97,38.24,712937.0,37.5649,38.0595,37.555,37.8221,712937.0
2025-04-14 13:30:00,38.23,38.47,38.17,38.34,465000.0,37.8122,38.0496,37.7528,37.921,465000.0
2025-04-14 14:00:00,38.35,38.43,38.28,38.35,459207.0,37.9309,38.01,37.8616,37.9309,459207.0
2025-04-14 14:30:00,38.35,38.45,38.31,38.4,642255.0,37.9309,38.0298,37.8913,37.9803,642255.0
2025-04-14 15:00:00,38.39,38.52,38.32,38.37,560475.0,37.9704,38.099,37.9012,37.9507,560475.0
2025-04-14 15:30:00,38.37,38.44,38.13,38.19,1512300.0,37.9507,38.0199,37.7133,37.7726,1512300.0
2025-04-15 09:30:00,38.24,39.31,38.24,39.12,1172724.0,37.8221,38.8804,37.8221,38.6925,1172724.0
2025-04-15 10:00:00,39.12,39.38,38.9,38.98,988606.0,38.6925,38.9496,38.4749,38.554,988606.0
2025-04-15 10:30:00,38.99,39.12,38.83,38.99,665307.0,38.5639,38.6925,38.4056,38.5639,665307.0
2025-04-15 11:00:00,38.99,39.15,38.96,39.0,751258.0,38.5639,38.7221,38.5342,38.5738,751258.0
2025-04-15 11:30:00,39.01,39.13,38.99,39.08,530972.0,38.5837,38.7023,38.5639,38.6529,530972.0
2025-04-15 12:00:00,39.08,39.16,39.01,39.09,306526.0,38.6529,38.732,38.5837,38.6628,306526.0
2025-04-15 12:30:00,39.09,39.14,38.99,39.02,385279.0,38.6628,38.7122,38.5639,38.5936,385279.0
2025-04-15 13:00:00,39.01,39.09,38.78,38.89,671727.0,38.5837,38.6628,38.3562,38.465,671727.0
2025-04-15 13:30:00,38.89,38.96,38.7,38.76,384857.0,38.465,38.5342,38.277,38.3364,384857.0
2025-04-15 14:00:00,38.76,38.83,38.67,38.71,337030.0,38.3364,38.4056,38.2474,38.2869,337030.0
2025-04-15 14:30:00,38.7,38.85,38.69,38.78,319850.0,38.277,38.4254,38.2672,38.3562,319850.0
2025-04-15 15:00:00,38.79,38.83,38.65,38.69,424156.0,38.3661,38.4056,38.2276,38.2672,424156.0
2025-04-15 15:30:00,38.69,38.76,38.54,38.64,1304268.0,38.2672,38.3364,38.1188,38.2177,1304268.0
2025-04-16 09:30:00,38.22,39.15,37.96,38.14,2355226.0,37.8023,38.7221,37.5451,37.7232,2355226.0
2025-04-16 10:00:00,38.12,38.4,37.78,38.05,1335991.0,37.7034,37.9803,37.3671,37.6342,1335991.0
2025-04-16 10:30:00,38.06,38.47,37.86,37.97,1465912.0,37.644,38.0496,37.4462,37.555,1465912.0
2025-04-16 11:00:00,37.98,38.57,37.98,38.48,624186.0,37.5649,38.1485,37.5649,38.0595,624186.0
2025-04-16 11:30:00,38.48,38.58,38.2,38.25,371663.0,38.0595,38.1584,37.7825,37.832,371663.0
2025-04-16 12:00:00,38.25,38.33,38.18,38.3,494707.0,37.832,37.9111,37.7627,37.8814,494707.0
2025-04-16 12:30:00,38.3,38.41,38.11,38.18,481492.0,37.8814,37.9902,37.6935,37.7627,481492.0
2025-04-16 13:00:00,38.17,38.43,38.1,38.4,663579.0,37.7528,38.01,37.6836,37.9803,663579.0
2025-04-16 13:30:00,38.4,38.4,37.68,37.7,863283.0,37.9803,37.9803,37.2682,37.288,863283.0
2025-04-16 14:00:00,37.71,38.06,37.71,37.98,644123.0,37.2979,37.644,37.2979,37.5649,644123.0
2025-04-16 14:30:00,37.97,38.0,37.67,37.68,531633.0,37.555,37.5847,37.2583,37.2682,531633.0
2025-04-16 15:00:00,37.68,37.7,37.43,37.48,963005.0,37.2682,37.288,37.0209,37.0704,963005.0
2025-04-16 15:30:00,37.48,37.84,37.47,37.79,1955749.0,37.0704,37.4264,37.0605,37.377,1955749.0
2025-04-17 09:30:00,37.94,38.22,37.8,38.22,1296510.0,37.5254,37.8023,37.3869,37.8023,1296510.0
2025-04-17 10:00:00,38.21,38.44,38.15,38.3,1333753.0,37.7924,38.0199,37.7331,37.8814,1333753.0
2025-04-17 10:30:00,38.3,38.47,38.19,38.25,705688.0,37.8814,38.0496,37.7726,37.832,705688.0
2025-04-17 11:00:00,38.23,38.52,38.22,38.35,440427.0,37.8122,38.099,37.8023,37.9309,440427.0
2025-04-17 11:30:00,38.36,38.47,38.15,38.16,570289.0,37.9408,38.0496,37.7331,37.743,570289.0
2025-04-17 12:00:00,38.17,38.55,38.11,38.52,608589.0,37.7528,38.1287,37.6935,38.099,608589.0
2025-04-17 12:30:00,38.52,38.67,38.38,38.57,478568.0,38.099,38.2474,37.9605,38.1485,478568.0
2025-04-17 13:00:00,38.58,38.62,38.38,38.41,323212.0,38.1584,38.1979,37.9605,37.9902,323212.0
2025-04-17 13:30:00,38.41,38.69,38.41,38.59,370008.0,37.9902,38.2672,37.9902,38.1683,370008.0
2025-04-17 14:00:00,38.59,38.65,38.5,38.52,401375.0,38.1683,38.2276,38.0792,38.099,401375.0
2025-04-17 14:30:00,38.52,38.65,38.43,38.44,443900.0,38.099,38.2276,38.01,38.0199,443900.0
2025-04-17 15:00:00,38.44,38.47,38.23,38.29,397439.0,38.0199,38.0496,37.8122,37.8715,397439.0
2025-04-17 15:30:00,38.28,38.4,38.17,38.2,1189310.0,37.8616,37.9803,37.7528,37.7825,1189310.0
2025-04-21 09:30:00,37.91,38.08,37.67,37.68,454403.0,37.4957,37.6638,37.2583,37.2682,454403.0
2025-04-21 10:00:00,37.67,37.69,37.41,37.47,446187.0,37.2583,37.2781,37.0011,37.0605,446187.0
2025-04-21 10:30:00,37.46,37.59,37.36,37.38,407624.0,37.0506,37.1792,36.9517,36.9715,407624.0
2025-04-21 11:00:00,37.38,37.51,37.33,37.37,382218.0,36.9715,37.1001,36.922,36.9616,382218.0
2025-04-21 11:30:00,37.38,37.4,37.24,37.3,326917.0,36.9715,36.9913,36.833,36.8923,326917.0
2025-04-21 12:00:00,37.29,37.55,37.29,37.5,349226.0,36.8825,37.1396,36.8825,37.0902,349226.0
2025-04-21 12:30:00,37.5,37.62,37.43,37.45,283240.0,37.0902,37.2089,37.0209,37.0407,283240.0
2025-04-21 13:00:00,37.44,37.49,37.32,37.41,495140.0,37.0308,37.0803,36.9121,37.0011,495140.0
2025-04-21 13:30:00,37.41,37.55,37.4,37.43,648070.0,37.0011,37.1396,36.9913,37.0209,648070.0
2025-04-21 14:00:00,37.44,37.56,37.39,37.54,446418.0,37.0308,37.1495,36.9814,37.1297,446418.0
2025-04-21 14:30:00,37.54,37.58,37.46,37.51,462639.0,37.1297,37.1693,37.0506,37.1001,462639.0
2025-04-21 15:00:00,37.51,37.67,37.49,37.6,568920.0,37.1001,37.2583,37.0803,37.1891,568920.0
2025-04-21 15:30:00,37.6,37.88,37.59,37.82,1780121.0,37.1891,37.466,37.1792,37.4067,1780121.0
2025-04-22 09:30:00,38.26,38.83,38.16,38.72,510840.0,37.8419,38.4056,37.743,38.2968,510840.0
2025-04-22 10:00:00,38.72,38.73,38.51,38.55,522690.0,38.2968,38.3067,38.0891,38.1287,522690.0
2025-04-22 10:30:00,38.55,38.71,38.5,38.66,248342.0,38.1287,38.2869,38.0792,38.2375,248342.0
2025-04-22 11:00:00,38.66,38.92,38.66,38.7,394505.0,38.2375,38.4946,38.2375,38.277,394505.0
2025-04-22 11:30:00,38.69,38.79,38.53,38.75,411730.0,38.2672,38.3661,38.1089,38.3265,411730.0
2025-04-22 12:00:00,38.76,39.0,38.75,38.94,320604.0,38.3364,38.5738,38.3265,38.5144,320604.0
2025-04-22 12:30:00,38.94,38.96,38.69,38.7,383052.0,38.5144,38.5342,38.2672,38.277,383052.0
2025-04-22 13:00:00,38.7,38.75,38.31,38.37,740911.0,38.277,38.3265,37.8913,37.9507,740911.0
2025-04-22 13:30:00,38.36,38.61,38.32,38.51,396867.0,37.9408,38.188,37.9012,38.0891,396867.0
2025-04-22 14:00:00,38.51,38.85,38.51,38.79,371368.0,38.0891,38.4254,38.0891,38.3661,371368.0
2025-04-22 14:30:00,38.8,39.02,38.79,38.98,324079.0,38.376,38.5936,38.3661,38.554,324079.0
2025-04-22 15:00:00,38.99,39.01,38.81,38.84,316281.0,38.5639,38.5837,38.3858,38.4155,316281.0
2025-04-22 15:30:00,38.84,39.07,38.81,38.98,981100.0,38.4155,38.643,38.3858,38.554,981100.0
2025-04-23 09:30:00,40.0,41.15,39.98,40.64,1769253.0,39.5628,40.7003,39.5431,40.1958,1769253.0
2025-04-23 10:00:00,40.64,40.92,40.15,40.44,1057441.0,40.1958,40.4728,39.7112,39.998,1057441.0
2025-04-23 10:30:00,40.43,40.49,40.0,40.07,901830.0,39.9881,40.0475,39.5628,39.6321,901830.0
2025-04-23 11:00:00,40.07,40.15,39.62,39.68,1259854.0,39.6321,39.7112,39.187,39.2463,1259854.0
2025-04-23 11:30:00,39.68,39.78,39.48,39.64,441947.0,39.2463,39.3452,39.0485,39.2068,441947.0
2025-04-23 12:00:00,39.63,39.65,39.32,39.5,308032.0,39.1969,39.2167,38.8903,39.0683,308032.0
2025-04-23 12:30:00,39.49,39.71,39.48,39.68,320944.0,39.0584,39.276,39.0485,39.2463,320944.0
2025-04-23 13:00:00,39.68,39.8,39.45,39.67,474640.0,39.2463,39.365,39.0189,39.2364,474640.0
2025-04-23 13:30:00,39.68,39.82,39.5,39.77,407034.0,39.2463,39.3848,39.0683,39.3354,407034.0
2025-04-23 14:00:00,39.77,39.81,39.51,39.54,325997.0,39.3354,39.3749,39.0782,39.1079,325997.0
2025-04-23 14:30:00,39.54,39.62,39.42,39.48,293237.0,39.1079,39.187,38.9892,39.0485,293237.0
2025-04-23 15:00:00,39.48,39.53,39.31,39.37,335034.0,39.0485,39.098,38.8804,38.9397,335034.0
2025-04-23 15:30:00,39.37,39.59,39.35,39.49,1070374.0,38.9397,39.1573,38.9199,39.0584,1070374.0
2025-04-24 09:30:00,39.3,39.65,39.25,39.59,445329.0,38.8705,39.2167,38.821,39.1573,445329.0
2025-04-24 10:00:00,39.58,39.75,39.43,39.72,279331.0,39.1474,39.3156,38.9991,39.2859,279331.0
2025-04-24 10:30:00,39.72,39.78,39.54,39.62,323132.0,39.2859,39.3452,39.1079,39.187,323132.0
2025-04-24 11:00:00,39.62,39.71,39.57,39.69,218762.0,39.187,39.276,39.1375,39.2562,218762.0
2025-04-24 11:30:00,39.69,39.8,39.63,39.75,205173.0,39.2562,39.365,39.1969,39.3156,205173.0
2025-04-24 12:00:00,39.74,40.01,39.71,39.9,340963.0,39.3057,39.5727,39.276,39.4639,340963.0
2025-04-24 12:30:00,39.89,40.08,39.86,40.04,180085.0,39.454,39.642,39.4244,39.6024,180085.0
2025-04-24 13:00:00,40.03,40.12,39.96,40.08,267787.0,39.5925,39.6815,39.5233,39.642,267787.0
2025-04-24 13:30:00,40.08,40.14,40.0,40.09,400404.0,39.642,39.7013,39.5628,39.6519,400404.0
2025-04-24 14:00:00,40.09,40.2,40.0,40.02,293304.0,39.6519,39.7607,39.5628,39.5826,293304.0
2025-04-24 14:30:00,40.02,40.18,40.02,40.09,208720.0,39.5826,39.7409,39.5826,39.6519,208720.0
2025-04-24 15:00:00,40.09,40.13,39.95,40.03,326156.0,39.6519,39.6914,39.5134,39.5925,326156.0
2025-04-24 15:30:00,40.03,40.19,39.99,40.04,1235352.0,39.5925,39.7508,39.553,39.6024,1235352.0
2025-04-25 09:30:00,39.76,40.13,39.74,39.74,476562.0,39.3255,39.6914,39.3057,39.3057,476562.0
2025-04-25 10:00:00,39.75,40.01,39.67,39.72,399716.0,39.3156,39.5727,39.2364,39.2859,399716.0
2025-04-25 10:30:00,39.73,39.94,39.66,39.86,260639.0,39.2958,39.5035,39.2266,39.4244,260639.0
2025-04-25 11:00:00,39.87,39.9,39.77,39.77,307795.0,39.4343,39.4639,39.3354,39.3354,307795.0
2025-04-25 11:30:00,39.77,39.82,39.71,39.8,218659.0,39.3354,39.3848,39.276,39.365,218659.0
2025-04-25 12:00:00,39.8,39.92,39.79,39.86,176639.0,39.365,39.4837,39.3551,39.4244,176639.0
2025-04-25 12:30:00,39.87,39.91,39.8,39.84,178085.0,39.4343,39.4738,39.365,39.4046,178085.0
2025-04-25 13:00:00,39.84,40.0,39.83,40.0,213738.0,39.4046,39.5628,39.3947,39.5628,213738.0
2025-04-25 13:30:00,39.99,40.01,39.65,39.74,384378.0,39.553,39.5727,39.2167,39.3057,384378.0
2025-04-25 14:00:00,39.74,39.91,39.71,39.89,297502.0,39.3057,39.4738,39.276,39.454,297502.0
2025-04-25 14:30:00,39.89,40.07,39.88,39.95,305530.0,39.454,39.6321,39.4442,39.5134,305530.0
2025-04-25 15:00:00,39.96,40.0,39.86,39.91,297957.0,39.5233,39.5628,39.4244,39.4738,297957.0
2025-04-25 15:30:00,39.91,39.94,39.77,39.9,873161.0,39.4738,39.5035,39.3354,39.4639,873161.0
2025-04-28 09:30:00,40.05,40.39,40.04,40.05,357893.0,39.6123,39.9486,39.6024,39.6123,357893.0
2025-04-28 10:00:00,40.05,40.21,40.04,40.15,190838.0,39.6123,39.7705,39.6024,39.7112,190838.0
2025-04-28 10:30:00,40.16,40.2,40.01,40.02,243473.0,39.7211,39.7607,39.5727,39.5826,243473.0
2025-04-28 11:00:00,40.02,40.09,39.86,39.88,272794.0,39.5826,39.6519,39.4244,39.4442,272794.0
2025-04-28 11:30:00,39.87,40.0,39.84,39.95,169305.0,39.4343,39.5628,39.4046,39.5134,169305.0
2025-04-28 12:00:00,39.94,39.95,39.77,39.81,158479.0,39.5035,39.5134,39.3354,39.3749,158479.0
2025-04-28 12:30:00,39.82,39.95,39.81,39.86,210282.0,39.3848,39.5134,39.3749,39.4244,210282.0
2025-04-28 13:00:00,39.86,39.88,39.78,39.8,201000.0,39.4244,39.4442,39.3452,39.365,201000.0
2025-04-28 13:30:00,39.8,39.95,39.77,39.91,193050.0,39.365,39.5134,39.3354,39.4738,193050.0
2025-04-28 14:00:00,39.91,40.02,39.89,39.98,201993.0,39.4738,39.5826,39.454,39.5431,201993.0
2025-04-28 14:30:00,39.99,40.04,39.94,40.01,167027.0,39.553,39.6024,39.5035,39.5727,167027.0
2025-04-28 15:00:00,40.02,40.16,40.01,40.11,244577.0,39.5826,39.7211,39.5727,39.6716,244577.0
2025-04-28 15:30:00,40.1,40.23,40.06,40.14,706281.0,39.6617,39.7903,39.6222,39.7013,706281.0
2025-04-29 09:30:00,39.95,40.23,39.95,40.02,605027.0,39.5134,39.7903,39.5134,39.5826,605027.0
2025-04-29 10:00:00,40.01,40.11,39.76,39.79,480998.0,39.5727,39.6716,39.3255,39.3551,480998.0
2025-04-29 10:30:00,39.78,40.2,39.77,40.19,327899.0,39.3452,39.7607,39.3354,39.7508,327899.0
2025-04-29 11:00:00,40.19,40.26,40.11,40.25,314480.0,39.7508,39.82,39.6716,39.8101,314480.0
2025-04-29 11:30:00,40.24,40.27,40.1,40.12,218025.0,39.8002,39.8299,39.6617,39.6815,218025.0
2025-04-29 12:00:00,40.13,40.32,40.12,40.31,175397.0,39.6914,39.8793,39.6815,39.8695,175397.0
2025-04-29 12:30:00,40.31,40.35,40.11,40.16,220809.0,39.8695,39.909,39.6716,39.7211,220809.0
2025-04-29 13:00:00,40.16,40.36,40.13,40.33,289828.0,39.7211,39.9189,39.6914,39.8892,289828.0
2025-04-29 13:30:00,40.33,40.51,40.3,40.43,365353.0,39.8892,40.0673,39.8596,39.9881,365353.0
2025-04-29 14:00:00,40.44,40.52,40.43,40.48,391927.0,39.998,40.0772,39.9881,40.0376,391927.0
2025-04-29 14:30:00,40.48,40.51,40.42,40.42,215079.0,40.0376,40.0673,39.9783,39.9783,215079.0
2025-04-29 15:00:00,40.43,40.57,40.42,40.54,715482.0,39.9881,40.1266,39.9783,40.0969,715482.0
2025-04-29 15:30:00,40.54,40.56,40.4,40.49,1420886.0,40.0969,40.1167,39.9585,40.0475,1420886.0
2025-04-30 09:30:00,39.73,39.81,39.28,39.31,560912.0,39.2958,39.3749,38.8507,38.8804,560912.0
2025-04-30 10:00:00,39.32,39.82,39.29,39.79,316476.0,38.8903,39.3848,38.8606,39.3551,316476.0
2025-04-30 10:30:00,39.8,39.88,39.65,39.75,294604.0,39.365,39.4442,39.2167,39.3156,294604.0
2025-04-30 11:00:00,39.76,40.0,39.74,39.85,329494.0,39.3255,39.5628,39.3057,39.4145,329494.0
2025-04-30 11:30:00,39.85,39.94,39.82,39.9,387699.0,39.4145,39.5035,39.3848,39.4639,387699.0
2025-04-30 12:00:00,39.91,40.02,39.82,39.84,226167.0,39.4738,39.5826,39.3848,39.4046,226167.0
2025-04-30 12:30:00,39.84,39.97,39.76,39.94,216555.0,39.4046,39.5332,39.3255,39.5035,216555.0
2025-04-30 13:00:00,39.94,39.98,39.81,39.97,185771.0,39.5035,39.5431,39.3749,39.5332,185771.0
2025-04-30 13:30:00,39.96,40.08,39.95,40.04,232137.0,39.5233,39.642,39.5134,39.6024,232137.0
2025-04-30 14:00:00,40.04,40.28,39.95,39.99,556946.0,39.6024,39.8398,39.5134,39.553,556946.0
2025-04-30 14:30:00,40.0,40.02,39.84,39.87,568879.0,39.5628,39.5826,39.4046,39.4343,568879.0
2025-04-30 15:00:00,39.88,40.12,39.87,40.01,566273.0,39.4442,39.6815,39.4343,39.5727,566273.0
2025-04-30 15:30:00,40.01,40.47,39.9,40.32,1582259.0,39.5727,40.0277,39.4639,39.8793,1582259.0
2025-05-01 09:30:00,40.16,40.71,39.99,40.47,635628.0,39.7211,40.2651,39.553,40.0277,635628.0
2025-05-01 10:00:00,40.48,40.78,40.48,40.69,488812.0,40.0376,40.3343,40.0376,40.2453,488812.0
2025-05-01 10:30:00,40.69,40.89,40.56,40.89,503127.0,40.2453,40.4431,40.1167,40.4431,503127.0
2025-05-01 11:00:00,40.89,40.91,40.82,40.85,317889.0,40.4431,40.4629,40.3739,40.4036,317889.0
2025-05-01 11:30:00,40.86,40.87,40.63,40.65,453442.0,40.4134,40.4233,40.186,40.2057,453442.0
2025-05-01 12:00:00,40.65,40.75,40.59,40.68,413181.0,40.2057,40.3046,40.1464,40.2354,413181.0
2025-05-01 12:30:00,40.68,40.75,40.6,40.62,158456.0,40.2354,40.3046,40.1563,40.1761,158456.0
2025-05-01 13:00:00,40.62,40.76,40.61,40.67,204555.0,40.1761,40.3145,40.1662,40.2255,204555.0
2025-05-01 13:30:00,40.67,40.72,40.58,40.6,172173.0,40.2255,40.275,40.1365,40.1563,172173.0
2025-05-01 14:00:00,40.59,40.68,40.54,40.63,247559.0,40.1464,40.2354,40.0969,40.186,247559.0
2025-05-01 14:30:00,40.64,40.71,40.62,40.68,155316.0,40.1958,40.2651,40.1761,40.2354,155316.0
2025-05-01 15:00:00,40.68,40.8,40.62,40.8,337799.0,40.2354,40.3541,40.1761,40.3541,337799.0
2025-05-01 15:30:00,40.8,40.86,40.43,40.49,881502.0,40.3541,40.4134,39.9881,40.0475,881502.0
2025-05-02 09:30:00,40.83,41.4,40.75,41.05,365504.0,40.3838,40.9475,40.3046,40.6014,365504.0
2025-05-02 10:00:00,41.05,41.33,40.99,41.33,182578.0,40.6014,40.8783,40.542,40.8783,182578.0
2025-05-02 10:30:00,41.32,41.34,41.13,41.25,289943.0,40.8684,40.8882,40.6805,40.7992,289943.0
2025-05-02 11:00:00,41.25,41.34,41.16,41.19,213043.0,40.7992,40.8882,40.7102,40.7398,213043.0
2025-05-02 11:30:00,41.19,41.38,41.17,41.32,179685.0,40.7398,40.9278,40.7201,40.8684,179685.0
2025-05-02 12:00:00,41.31,41.55,41.3,41.47,340882.0,40.8585,41.0959,40.8486,41.0168,340882.0
2025-05-02 12:30:00,41.46,41.52,41.39,41.41,172990.0,41.0069,41.0662,40.9377,40.9574,172990.0
2025-05-02 13:00:00,41.41,41.45,41.35,41.41,218004.0,40.9574,40.997,40.8981,40.9574,218004.0
2025-05-02 13:30:00,41.41,41.47,41.39,41.41,139147.0,40.9574,41.0168,40.9377,40.9574,139147.0
2025-05-02 14:00:00,41.41,41.46,41.39,41.43,149904.0,40.9574,41.0069,40.9377,40.9772,149904.0
2025-05-02 14:30:00,41.43,41.53,41.39,41.41,246129.0,40.9772,41.0761,40.9377,40.9574,246129.0
2025-05-02 15:00:00,41.41,41.6,41.39,41.58,221554.0,40.9574,41.1454,40.9377,41.1256,221554.0
2025-05-02 15:30:00,41.57,41.57,41.41,41.46,1010110.0,41.1157,41.1157,40.9574,41.0069,1010110.0
2025-05-05 09:30:00,41.0,41.57,40.94,41.52,479411.0,40.5519,41.1157,40.4926,41.0662,479411.0
2025-05-05 10:00:00,41.52,41.84,41.52,41.82,292950.0,41.0662,41.3827,41.0662,41.363,292950.0
2025-05-05 10:30:00,41.82,41.96,41.77,41.88,219517.0,41.363,41.5014,41.3135,41.4223,219517.0
2025-05-05 11:00:00,41.87,41.94,41.84,41.9,201158.0,41.4124,41.4816,41.3827,41.4421,201158.0
2025-05-05 11:30:00,41.9,42.02,41.81,41.95,179883.0,41.4421,41.5608,41.3531,41.4915,179883.0
2025-05-05 12:00:00,41.95,42.0,41.9,41.93,200661.0,41.4915,41.541,41.4421,41.4717,200661.0
2025-05-05 12:30:00,41.93,41.97,41.89,41.94,137308.0,41.4717,41.5113,41.4322,41.4816,137308.0
2025-05-05 13:00:00,41.93,41.93,41.79,41.79,122110.0,41.4717,41.4717,41.3333,41.3333,122110.0
2025-05-05 13:30:00,41.8,41.97,41.79,41.88,214039.0,41.3432,41.5113,41.3333,41.4223,214039.0
2025-05-05 14:00:00,41.88,41.95,41.84,41.84,159425.0,41.4223,41.4915,41.3827,41.3827,159425.0
2025-05-05 14:30:00,41.84,41.86,41.74,41.77,189143.0,41.3827,41.4025,41.2838,41.3135,189143.0
2025-05-05 15:00:00,41.76,41.8,41.62,41.68,143476.0,41.3036,41.3432,41.1651,41.2245,143476.0
2025-05-05 15:30:00,41.67,41.7,41.42,41.45,540198.0,41.2146,41.2443,40.9673,40.997,540198.0
2025-05-06 09:30:00,41.05,41.21,40.88,41.09,353318.0,40.6014,40.7596,40.4332,40.6409,353318.0
2025-05-06 10:00:00,41.09,41.29,41.02,41.27,205367.0,40.6409,40.8387,40.5717,40.819,205367.0
2025-05-06 10:30:00,41.27,41.36,41.23,41.31,156659.0,40.819,40.908,40.7794,40.8585,156659.0
2025-05-06 11:00:00,41.31,41.37,41.22,41.34,176409.0,40.8585,40.9179,40.7695,40.8882,176409.0
2025-05-06 11:30:00,41.34,41.37,41.18,41.2,192672.0,40.8882,40.9179,40.7299,40.7497,192672.0
2025-05-06 12:00:00,41.2,41.4,41.16,41.22,224501.0,40.7497,40.9475,40.7102,40.7695,224501.0
2025-05-06 12:30:00,41.23,41.27,41.06,41.06,120504.0,40.7794,40.819,40.6113,40.6113,120504.0
2025-05-06 13:00:00,41.07,41.16,41.04,41.07,121079.0,40.6211,40.7102,40.5915,40.6211,121079.0
2025-05-06 13:30:00,41.07,41.11,40.93,40.95,122755.0,40.6211,40.6607,40.4827,40.5025,122755.0
2025-05-06 14:00:00,40.95,41.17,40.94,41.16,183935.0,40.5025,40.7201,40.4926,40.7102,183935.0
2025-05-06 14:30:00,41.16,41.21,41.1,41.2,114796.0,40.7102,40.7596,40.6508,40.7497,114796.0
2025-05-06 15:00:00,41.19,41.22,41.11,41.16,143318.0,40.7398,40.7695,40.6607,40.7102,143318.0
2025-05-06 15:30:00,41.16,41.21,40.94,40.97,876772.0,40.7102,40.7596,40.4926,40.5222,876772.0
2025-05-07 09:30:00,41.25,41.64,41.21,41.54,517491.0,40.7992,41.1849,40.7596,41.086,517491.0
2025-05-07 10:00:00,41.55,41.55,41.37,41.44,246253.0,41.0959,41.0959,40.9179,40.9871,246253.0
2025-05-07 10:30:00,41.45,41.48,41.37,41.48,194336.0,40.997,41.0267,40.9179,41.0267,194336.0
2025-05-07 11:00:00,41.47,41.59,41.42,41.58,239403.0,41.0168,41.1355,40.9673,41.1256,239403.0
2025-05-07 11:30:00,41.58,41.68,41.55,41.62,264220.0,41.1256,41.2245,41.0959,41.1651,264220.0
2025-05-07 12:00:00,41.62,41.65,41.46,41.46,183684.0,41.1651,41.1948,41.0069,41.0069,183684.0
2025-05-07 12:30:00,41.47,41.62,41.47,41.59,155230.0,41.0168,41.1651,41.0168,41.1355,155230.0
2025-05-07 13:00:00,41.59,41.61,41.5,41.51,130819.0,41.1355,41.1552,41.0464,41.0563,130819.0
2025-05-07 13:30:00,41.51,41.51,41.33,41.33,289596.0,41.0563,41.0563,40.8783,40.8783,289596.0
2025-05-07 14:00:00,41.31,41.48,41.13,41.3,370685.0,40.8585,41.0267,40.6805,40.8486,370685.0
2025-05-07 14:30:00,41.3,41.6,41.27,41.55,516501.0,40.8486,41.1454,40.819,41.0959,516501.0
2025-05-07 15:00:00,41.55,41.56,41.2,41.22,513526.0,41.0959,41.1058,40.7497,40.7695,513526.0
2025-05-07 15:30:00,41.22,41.54,41.16,41.27,1220290.0,40.7695,41.086,40.7102,40.819,1220290.0
2025-05-08 09:30:00,41.78,42.04,41.5,42.02,377609.0,41.3234,41.5805,41.0464,41.5608,377609.0
2025-05-08 10:00:00,42.02,42.07,41.74,41.93,480217.0,41.5608,41.6102,41.2838,41.4717,480217.0
2025-05-08 10:30:00,41.93,42.08,41.71,41.77,343498.0,41.4717,41.6201,41.2542,41.3135,343498.0
2025-05-08 11:00:00,41.76,42.13,41.72,42.05,323822.0,41.3036,41.6696,41.264,41.5904,323822.0
2025-05-08 11:30:00,42.05,42.34,41.97,42.18,365026.0,41.5904,41.8773,41.5113,41.719,365026.0
2025-05-08 12:00:00,42.18,42.28,42.12,42.15,325150.0,41.719,41.8179,41.6597,41.6893,325150.0
2025-05-08 12:30:00,42.15,42.35,42.14,42.29,174716.0,41.6893,41.8872,41.6795,41.8278,174716.0
2025-05-08 13:00:00,42.29,42.31,42.16,42.19,233597.0,41.8278,41.8476,41.6992,41.7289,233597.0
2025-05-08 13:30:00,42.19,42.23,42.13,42.14,289181.0,41.7289,41.7685,41.6696,41.6795,289181.0
2025-05-08 14:00:00,42.14,42.23,42.11,42.19,201266.0,41.6795,41.7685,41.6498,41.7289,201266.0
2025-05-08 14:30:00,42.19,42.24,42.14,42.14,189777.0,41.7289,41.7784,41.6795,41.6795,189777.0
2025-05-08 15:00:00,42.14,42.25,42.07,42.23,253644.0,41.6795,41.7883,41.6102,41.7685,253644.0
2025-05-08 15:30:00,42.23,42.25,42.01,42.13,1222630.0,41.7685,41.7883,41.5509,41.6696,1222630.0
2025-05-09 09:30:00,42.14,42.28,41.99,42.12,342184.0,41.6795,41.8179,41.5311,41.6597,342184.0
2025-05-09 10:00:00,42.11,42.14,41.84,41.93,548764.0,41.6498,41.6795,41.3827,41.4717,548764.0
2025-05-09 10:30:00,41.93,42.07,41.86,42.02,369049.0,41.4717,41.6102,41.4025,41.5608,369049.0
2025-05-09 11:00:00,42.02,42.09,41.92,42.08,319495.0,41.5608,41.63,41.4619,41.6201,319495.0
2025-05-09 11:30:00,42.07,42.1,41.96,42.07,200589.0,41.6102,41.6399,41.5014,41.6102,200589.0
2025-05-09 12:00:00,42.08,42.08,41.91,41.91,135034.0,41.6201,41.6201,41.452,41.452,135034.0
2025-05-09 12:30:00,41.91,41.95,41.85,41.87,288995.0,41.452,41.4915,41.3926,41.4124,288995.0
2025-05-09 13:00:00,41.86,41.95,41.81,41.91,349037.0,41.4025,41.4915,41.3531,41.452,349037.0
2025-05-09 13:30:00,41.92,42.07,41.91,42.04,200285.0,41.4619,41.6102,41.452,41.5805,200285.0
2025-05-09 14:00:00,42.03,42.04,41.96,41.97,167670.0,41.5707,41.5805,41.5014,41.5113,167670.0
2025-05-09 14:30:00,41.97,42.07,41.96,42.04,217729.0,41.5113,41.6102,41.5014,41.5805,217729.0
2025-05-09 15:00:00,42.04,42.15,42.04,42.07,263169.0,41.5805,41.6893,41.5805,41.6102,263169.0
2025-05-09 15:30:00,42.08,42.1,41.94,42.0,817192.0,41.6201,41.6399,41.4816,41.541,817192.0
2025-05-12 09:30:00,43.91,44.36,43.9,44.07,785985.0,43.4301,43.8752,43.4202,43.5884,785985.0
2025-05-12 10:00:00,44.06,44.21,43.85,43.93,477882.0,43.5785,43.7268,43.3708,43.4499,477882.0
2025-05-12 10:30:00,43.93,44.01,43.75,43.84,321746.0,43.4499,43.529,43.2719,43.3609,321746.0
2025-05-12 11:00:00,43.84,43.94,43.71,43.81,533639.0,43.3609,43.4598,43.2323,43.3312,533639.0
2025-05-12 11:30:00,43.82,43.94,43.78,43.85,542900.0,43.3411,43.4598,43.3015,43.3708,542900.0
2025-05-12 12:00:00,43.85,43.98,43.82,43.93,315403.0,43.3708,43.4993,43.3411,43.4499,315403.0
2025-05-12 12:30:00,43.92,44.13,43.92,44.13,702629.0,43.44,43.6477,43.44,43.6477,702629.0
2025-05-12 13:00:00,44.14,44.2,44.06,44.07,283413.0,43.6576,43.7169,43.5785,43.5884,283413.0
2025-05-12 13:30:00,44.08,44.12,43.96,44.11,601598.0,43.5983,43.6378,43.4796,43.6279,601598.0
2025-05-12 14:00:00,44.1,44.15,43.98,44.04,1146531.0,43.618,43.6675,43.4993,43.5587,1146531.0
2025-05-12 14:30:00,44.04,44.14,44.03,44.06,277901.0,43.5587,43.6576,43.5488,43.5785,277901.0
2025-05-12 15:00:00,44.05,44.14,43.96,43.97,927389.0,43.5686,43.6576,43.4796,43.4895,927389.0
2025-05-12 15:30:00,43.97,44.02,43.92,44.0,1079744.0,43.4895,43.5389,43.44,43.5191,1079744.0
2025-05-13 09:30:00,44.0,44.08,43.81,43.94,489596.0,43.5191,43.5983,43.3312,43.4598,489596.0
2025-05-13 10:00:00,43.93,44.14,43.85,44.05,372647.0,43.4499,43.6576,43.3708,43.5686,372647.0
2025-05-13 10:30:00,44.05,44.11,43.97,44.09,444182.0,43.5686,43.6279,43.4895,43.6081,444182.0
2025-05-13 11:00:00,44.09,44.3,44.07,44.23,1044980.0,43.6081,43.8158,43.5884,43.7466,1044980.0
2025-05-13 11:30:00,44.23,44.42,44.2,44.35,323146.0,43.7466,43.9345,43.7169,43.8653,323146.0
2025-05-13 12:00:00,44.34,44.35,44.21,44.26,588929.0,43.8554,43.8653,43.7268,43.7763,588929.0
2025-05-13 12:30:00,44.26,44.35,44.21,44.23,253097.0,43.7763,43.8653,43.7268,43.7466,253097.0
2025-05-13 13:00:00,44.24,44.43,44.21,44.38,313156.0,43.7565,43.9444,43.7268,43.895,313156.0
2025-05-13 13:30:00,44.39,44.5,44.36,44.38,615008.0,43.9049,44.0137,43.8752,43.895,615008.0
2025-05-13 14:00:00,44.38,44.45,44.31,44.34,394179.0,43.895,43.9642,43.8257,43.8554,394179.0
2025-05-13 14:30:00,44.34,44.46,44.3,44.42,268182.0,43.8554,43.9741,43.8158,43.9345,268182.0
2025-05-13 15:00:00,44.42,44.46,44.28,44.32,800148.0,43.9345,43.9741,43.7961,43.8356,800148.0
2025-05-13 15:30:00,44.32,44.44,44.31,44.35,1014721.0,43.8356,43.9543,43.8257,43.8653,1014721.0
2025-05-14 09:30:00,44.22,44.32,44.0,44.21,311768.0,43.7367,43.8356,43.5191,43.7268,311768.0
2025-05-14 10:00:00,44.2,44.24,44.06,44.21,247082.0,43.7169,43.7565,43.5785,43.7268,247082.0
2025-05-14 10:30:00,44.2,44.28,44.15,44.22,298021.0,43.7169,43.7961,43.6675,43.7367,298021.0
2025-05-14 11:00:00,44.22,44.25,44.08,44.24,221135.0,43.7367,43.7664,43.5983,43.7565,221135.0
2025-05-14 11:30:00,44.24,44.3,44.18,44.19,149834.0,43.7565,43.8158,43.6972,43.707,149834.0
2025-05-14 12:00:00,44.19,44.33,44.19,44.27,198058.0,43.707,43.8455,43.707,43.7862,198058.0
2025-05-14 12:30:00,44.27,44.34,44.21,44.23,244050.0,43.7862,43.8554,43.7268,43.7466,244050.0
2025-05-14 13:00:00,44.23,44.24,44.06,44.14,183007.0,43.7466,43.7565,43.5785,43.6576,183007.0
2025-05-14 13:30:00,44.14,44.2,44.11,44.19,123664.0,43.6576,43.7169,43.6279,43.707,123664.0
2025-05-14 14:00:00,44.19,44.23,44.06,44.08,170403.0,43.707,43.7466,43.5785,43.5983,170403.0
2025-05-14 14:30:00,44.09,44.2,44.08,44.16,166733.0,43.6081,43.7169,43.5983,43.6774,166733.0
2025-05-14 15:00:00,44.16,44.17,44.04,44.12,274072.0,43.6774,43.6873,43.5587,43.6378,274072.0
2025-05-14 15:30:00,44.12,44.35,44.11,44.22,910398.0,43.6378,43.8653,43.6279,43.7367,910398.0
2025-05-15 09:30:00,44.23,44.64,44.23,44.41,429830.0,43.7466,44.1521,43.7466,43.9246,429830.0
2025-05-15 10:00:00,44.41,44.49,44.3,44.3,281396.0,43.9246,44.0038,43.8158,43.8158,281396.0
2025-05-15 10:30:00,44.31,44.38,44.22,44.36,283625.0,43.8257,43.895,43.7367,43.8752,283625.0
2025-05-15 11:00:00,44.36,44.43,44.33,44.39,217025.0,43.8752,43.9444,43.8455,43.9049,217025.0
2025-05-15 11:30:00,44.39,44.49,44.37,44.45,161883.0,43.9049,44.0038,43.8851,43.9642,161883.0
2025-05-15 12:00:00,44.45,44.56,44.35,44.37,263515.0,43.9642,44.073,43.8653,43.8851,263515.0
2025-05-15 12:30:00,44.37,44.42,44.35,44.38,134681.0,43.8851,43.9345,43.8653,43.895,134681.0
2025-05-15 13:00:00,44.39,44.47,44.36,44.44,147592.0,43.9049,43.984,43.8752,43.9543,147592.0
2025-05-15 13:30:00,44.44,44.48,44.37,44.41,213168.0,43.9543,43.9939,43.8851,43.9246,213168.0
2025-05-15 14:00:00,44.41,44.52,44.39,44.52,232771.0,43.9246,44.0334,43.9049,44.0334,232771.0
2025-05-15 14:30:00,44.51,44.58,44.47,44.57,218418.0,44.0236,44.0928,43.984,44.0829,218418.0
2025-05-15 15:00:00,44.57,44.66,44.54,44.64,245604.0,44.0829,44.1719,44.0532,44.1521,245604.0
2025-05-15 15:30:00,44.64,44.69,44.49,44.58,933899.0,44.1521,44.2016,44.0038,44.0928,933899.0
2025-05-16 09:30:00,44.61,44.65,44.29,44.6,698589.0,44.1225,44.162,43.806,44.1126,698589.0
2025-05-16 10:00:00,44.59,44.6,44.49,44.54,311626.0,44.1027,44.1126,44.0038,44.0532,311626.0
2025-05-16 10:30:00,44.54,44.71,44.48,44.7,443528.0,44.0532,44.2214,43.9939,44.2115,443528.0
2025-05-16 11:00:00,44.7,44.79,44.68,44.76,318309.0,44.2115,44.3005,44.1917,44.2708,318309.0
2025-05-16 11:30:00,44.75,44.86,44.73,44.8,258759.0,44.2609,44.3697,44.2411,44.3104,258759.0
2025-05-16 12:00:00,44.8,44.92,44.79,44.86,189447.0,44.3104,44.4291,44.3005,44.3697,189447.0
2025-05-16 12:30:00,44.85,44.89,44.79,44.87,199880.0,44.3598,44.3994,44.3005,44.3796,199880.0
2025-05-16 13:00:00,44.87,45.0,44.84,44.93,211414.0,44.3796,44.5082,44.3499,44.439,211414.0
2025-05-16 13:30:00,44.93,44.97,44.87,44.91,333978.0,44.439,44.4785,44.3796,44.4192,333978.0
2025-05-16 14:00:00,44.91,44.94,44.86,44.91,306734.0,44.4192,44.4489,44.3697,44.4192,306734.0
2025-05-16 14:30:00,44.9,44.99,44.87,44.94,293116.0,44.4093,44.4983,44.3796,44.4489,293116.0
2025-05-16 15:00:00,44.94,44.99,44.86,44.88,393807.0,44.4489,44.4983,44.3697,44.3895,393807.0
2025-05-16 15:30:00,44.88,44.94,44.87,44.91,823685.0,44.3895,44.4489,44.3796,44.4192,823685.0
2025-05-19 09:30:00,44.4,44.77,44.31,44.72,245793.0,43.9148,44.2807,43.8257,44.2313,245793.0
2025-05-19 10:00:00,44.71,44.87,44.66,44.73,265816.0,44.2214,44.3796,44.1719,44.2411,265816.0
2025-05-19 10:30:00,44.73,44.83,44.7,44.73,196940.0,44.2411,44.3401,44.2115,44.2411,196940.0
2025-05-19 11:00:00,44.73,44.82,44.6,44.63,202524.0,44.2411,44.3302,44.1126,44.1422,202524.0
2025-05-19 11:30:00,44.63,44.8,44.62,44.76,145650.0,44.1422,44.3104,44.1323,44.2708,145650.0
2025-05-19 12:00:00,44.77,44.8,44.73,44.79,110544.0,44.2807,44.3104,44.2411,44.3005,110544.0
2025-05-19 12:30:00,44.78,44.86,44.76,44.84,106399.0,44.2906,44.3697,44.2708,44.3499,106399.0
2025-05-19 13:00:00,44.83,44.87,44.78,44.8,164841.0,44.3401,44.3796,44.2906,44.3104,164841.0
2025-05-19 13:30:00,44.8,44.84,44.7,44.7,255882.0,44.3104,44.3499,44.2115,44.2115,255882.0
2025-05-19 14:00:00,44.71,44.75,44.65,44.72,168985.0,44.2214,44.2609,44.162,44.2313,168985.0
2025-05-19 14:30:00,44.72,44.74,44.68,44.73,109584.0,44.2313,44.251,44.1917,44.2411,109584.0
2025-05-19 15:00:00,44.73,44.76,44.65,44.68,193913.0,44.2411,44.2708,44.162,44.1917,193913.0
2025-05-19 15:30:00,44.68,44.8,44.64,44.79,768858.0,44.1917,44.3104,44.1521,44.3005,768858.0
2025-05-20 09:30:00,44.67,44.69,44.46,44.57,276846.0,44.1818,44.2016,43.9741,44.0829,276846.0
2025-05-20 10:00:00,44.58,44.71,44.57,44.66,163072.0,44.0928,44.2214,44.0829,44.1719,163072.0
2025-05-20 10:30:00,44.65,44.72,44.59,44.6,100938.0,44.162,44.2313,44.1027,44.1126,100938.0
2025-05-20 11:00:00,44.59,44.63,44.56,44.62,115958.0,44.1027,44.1422,44.073,44.1323,115958.0
2025-05-20 11:30:00,44.63,44.67,44.57,44.64,116929.0,44.1422,44.1818,44.0829,44.1521,116929.0
2025-05-20 12:00:00,44.64,44.65,44.55,44.62,134375.0,44.1521,44.162,44.0631,44.1323,134375.0
2025-05-20 12:30:00,44.62,44.62,44.54,44.57,135576.0,44.1323,44.1323,44.0532,44.0829,135576.0
2025-05-20 13:00:00,44.57,44.6,44.51,44.52,131833.0,44.0829,44.1126,44.0236,44.0334,131833.0
2025-05-20 13:30:00,44.52,44.56,44.49,44.52,134531.0,44.0334,44.073,44.0038,44.0334,134531.0
2025-05-20 14:00:00,44.5,44.52,44.28,44.29,194402.0,44.0137,44.0334,43.7961,43.806,194402.0
2025-05-20 14:30:00,44.29,44.39,44.26,44.38,233191.0,43.806,43.9049,43.7763,43.895,233191.0
2025-05-20 15:00:00,44.38,44.39,44.28,44.38,271926.0,43.895,43.9049,43.7961,43.895,271926.0
2025-05-20 15:30:00,44.38,44.46,44.37,44.42,742986.0,43.895,43.9741,43.8851,43.9345,742986.0
2025-05-21 09:30:00,44.07,44.1,43.91,44.01,230480.0,43.5884,43.618,43.4301,43.529,230480.0
2025-05-21 10:00:00,44.01,44.13,43.85,43.85,247728.0,43.529,43.6477,43.3708,43.3708,247728.0
2025-05-21 10:30:00,43.85,43.86,43.72,43.79,143881.0,43.3708,43.3807,43.2422,43.3114,143881.0
2025-05-21 11:00:00,43.79,43.88,43.75,43.77,133376.0,43.3114,43.4004,43.2719,43.2916,133376.0
2025-05-21 11:30:00,43.77,43.83,43.75,43.79,158316.0,43.2916,43.351,43.2719,43.3114,158316.0
2025-05-21 12:00:00,43.78,43.84,43.76,43.79,185488.0,43.3015,43.3609,43.2817,43.3114,185488.0
2025-05-21 12:30:00,43.8,43.84,43.77,43.77,79049.0,43.3213,43.3609,43.2916,43.2916,79049.0
2025-05-21 13:00:00,43.78,43.82,43.31,43.33,342576.0,43.3015,43.3411,42.8367,42.8564,342576.0
2025-05-21 13:30:00,43.33,43.52,43.26,43.31,499579.0,42.8564,43.0444,42.7872,42.8367,499579.0
2025-05-21 14:00:00,43.31,43.37,43.2,43.27,264285.0,42.8367,42.896,42.7279,42.7971,264285.0
2025-05-21 14:30:00,43.26,43.3,43.07,43.09,367269.0,42.7872,42.8268,42.5993,42.6191,367269.0
2025-05-21 15:00:00,43.09,43.13,42.9,42.92,358222.0,42.6191,42.6586,42.4311,42.4509,358222.0
2025-05-21 15:30:00,42.91,43.1,42.86,42.89,914909.0,42.441,42.629,42.3916,42.4213,914909.0
2025-05-22 09:30:00,42.89,42.92,42.62,42.73,345042.0,42.4213,42.4509,42.1542,42.263,345042.0
2025-05-22 10:00:00,42.73,42.89,42.73,42.77,358686.0,42.263,42.4213,42.263,42.3026,358686.0
2025-05-22 10:30:00,42.77,42.86,42.73,42.85,386707.0,42.3026,42.3916,42.263,42.3817,386707.0
2025-05-22 11:00:00,42.86,43.01,42.84,42.95,261585.0,42.3916,42.5399,42.3718,42.4806,261585.0
2025-05-22 11:30:00,42.94,43.17,42.93,43.15,287142.0,42.4707,42.6982,42.4608,42.6784,287142.0
2025-05-22 12:00:00,43.15,43.28,43.11,43.16,235000.0,42.6784,42.807,42.6389,42.6883,235000.0
2025-05-22 12:30:00,43.16,43.17,43.05,43.07,250279.0,42.6883,42.6982,42.5795,42.5993,250279.0
2025-05-22 13:00:00,43.06,43.23,43.01,43.2,258316.0,42.5894,42.7575,42.5399,42.7279,258316.0
2025-05-22 13:30:00,43.2,43.27,43.17,43.2,191667.0,42.7279,42.7971,42.6982,42.7279,191667.0
2025-05-22 14:00:00,43.2,43.31,43.17,43.3,228351.0,42.7279,42.8367,42.6982,42.8268,228351.0
2025-05-22 14:30:00,43.29,43.37,43.23,43.37,235854.0,42.8169,42.896,42.7575,42.896,235854.0
2025-05-22 15:00:00,43.37,43.46,43.3,43.43,385169.0,42.896,42.985,42.8268,42.9554,385169.0
2025-05-22 15:30:00,43.43,43.43,43.07,43.12,1025041.0,42.9554,42.9554,42.5993,42.6487,1025041.0
2025-05-23 09:30:00,42.22,42.7,42.21,42.62,498499.0,41.7586,42.2333,41.7487,42.1542,498499.0
2025-05-23 10:00:00,42.62,42.75,42.49,42.55,212012.0,42.1542,42.2828,42.0256,42.085,212012.0
2025-05-23 10:30:00,42.55,42.66,42.47,42.5,186201.0,42.085,42.1938,42.0058,42.0355,186201.0
2025-05-23 11:00:00,42.5,42.63,42.47,42.62,136940.0,42.0355,42.1641,42.0058,42.1542,136940.0
2025-05-23 11:30:00,42.62,42.75,42.61,42.64,192040.0,42.1542,42.2828,42.1443,42.174,192040.0
2025-05-23 12:00:00,42.63,42.81,42.62,42.77,248583.0,42.1641,42.3421,42.1542,42.3026,248583.0
2025-05-23 12:30:00,42.76,42.9,42.7,42.82,313751.0,42.2927,42.4311,42.2333,42.352,313751.0
2025-05-23 13:00:00,42.82,42.99,42.8,42.98,216284.0,42.352,42.5202,42.3322,42.5103,216284.0
2025-05-23 13:30:00,42.98,43.07,42.94,43.02,190958.0,42.5103,42.5993,42.4707,42.5498,190958.0
2025-05-23 14:00:00,43.02,43.11,42.95,43.01,211775.0,42.5498,42.6389,42.4806,42.5399,211775.0
2025-05-23 14:30:00,43.02,43.09,43.0,43.05,150240.0,42.5498,42.6191,42.5301,42.5795,150240.0
2025-05-23 15:00:00,43.04,43.11,42.99,42.99,232167.0,42.5696,42.6389,42.5202,42.5202,232167.0
2025-05-23 15:30:00,43.0,43.09,42.86,42.93,919372.0,42.5301,42.6191,42.3916,42.4608,919372.0
2025-05-27 09:30:00,43.55,43.56,43.02,43.15,437143.0,43.074,43.0839,42.5498,42.6784,437143.0
2025-05-27 10:00:00,43.15,43.34,43.06,43.31,315956.0,42.6784,42.8663,42.5894,42.8367,315956.0
2025-05-27 10:30:00,43.32,43.42,43.26,43.39,289027.0,42.8466,42.9455,42.7872,42.9158,289027.0
2025-05-27 11:00:00,43.39,43.47,43.38,43.45,383906.0,42.9158,42.9949,42.9059,42.9751,383906.0
2025-05-27 11:30:00,43.45,43.49,43.4,43.46,244035.0,42.9751,43.0147,42.9257,42.985,244035.0
2025-05-27 12:00:00,43.46,43.52,43.43,43.48,174623.0,42.985,43.0444,42.9554,43.0048,174623.0
2025-05-27 12:30:00,43.48,43.57,43.45,43.51,365506.0,43.0048,43.0938,42.9751,43.0345,365506.0
2025-05-27 13:00:00,43.51,43.59,43.49,43.58,126085.0,43.0345,43.1136,43.0147,43.1037,126085.0
2025-05-27 13:30:00,43.58,43.71,43.56,43.69,312182.0,43.1037,43.2323,43.0839,43.2125,312182.0
2025-05-27 14:00:00,43.69,43.7,43.62,43.69,322248.0,43.2125,43.2224,43.1433,43.2125,322248.0
2025-05-27 14:30:00,43.7,43.74,43.67,43.67,199621.0,43.2224,43.262,43.1927,43.1927,199621.0
2025-05-27 15:00:00,43.68,43.75,43.65,43.67,301241.0,43.2026,43.2719,43.173,43.1927,301241.0
2025-05-27 15:30:00,43.67,43.74,43.61,43.73,746384.0,43.1927,43.262,43.1334,43.2521,746384.0
2025-05-28 09:30:00,43.74,43.87,43.57,43.65,295375.0,43.262,43.3905,43.0938,43.173,295375.0
2025-05-28 10:00:00,43.64,43.67,43.51,43.55,190984.0,43.1631,43.1927,43.0345,43.074,190984.0
2025-05-28 10:30:00,43.55,43.6,43.39,43.43,170354.0,43.074,43.1235,42.9158,42.9554,170354.0
2025-05-28 11:00:00,43.43,43.57,43.36,43.36,185644.0,42.9554,43.0938,42.8861,42.8861,185644.0
2025-05-28 11:30:00,43.37,43.49,43.3,43.42,152839.0,42.896,43.0147,42.8268,42.9455,152839.0
2025-05-28 12:00:00,43.43,43.51,43.42,43.49,151295.0,42.9554,43.0345,42.9455,43.0147,151295.0
2025-05-28 12:30:00,43.48,43.51,43.44,43.48,152216.0,43.0048,43.0345,42.9652,43.0048,152216.0
2025-05-28 13:00:00,43.48,43.56,43.45,43.52,167576.0,43.0048,43.0839,42.9751,43.0444,167576.0
2025-05-28 13:30:00,43.52,43.52,43.42,43.48,127870.0,43.0444,43.0444,42.9455,43.0048,127870.0
2025-05-28 14:00:00,43.48,43.55,43.47,43.52,167221.0,43.0048,43.074,42.9949,43.0444,167221.0
2025-05-28 14:30:00,43.52,43.54,43.36,43.47,258656.0,43.0444,43.0642,42.8861,42.9949,258656.0
2025-05-28 15:00:00,43.47,43.53,43.41,43.41,284407.0,42.9949,43.0543,42.9356,42.9356,284407.0
2025-05-28 15:30:00,43.41,43.43,43.16,43.23,747779.0,42.9356,42.9554,42.6883,42.7575,747779.0
2025-05-29 09:30:00,43.55,43.6,43.28,43.46,305980.0,43.074,43.1235,42.807,42.985,305980.0
2025-05-29 10:00:00,43.45,43.52,43.24,43.33,217575.0,42.9751,43.0444,42.7674,42.8564,217575.0
2025-05-29 10:30:00,43.33,43.39,43.17,43.34,484453.0,42.8564,42.9158,42.6982,42.8663,484453.0
2025-05-29 11:00:00,43.35,43.49,43.29,43.47,256991.0,42.8762,43.0147,42.8169,42.9949,256991.0
2025-05-29 11:30:00,43.46,43.48,43.26,43.32,369191.0,42.985,43.0048,42.7872,42.8466,369191.0
2025-05-29 12:00:00,43.32,43.46,43.27,43.44,225073.0,42.8466,42.985,42.7971,42.9652,225073.0
2025-05-29 12:30:00,43.44,43.49,43.39,43.46,140391.0,42.9652,43.0147,42.9158,42.985,140391.0
2025-05-29 13:00:00,43.46,43.51,43.4,43.41,202684.0,42.985,43.0345,42.9257,42.9356,202684.0
2025-05-29 13:30:00,43.41,43.52,43.41,43.48,191227.0,42.9356,43.0444,42.9356,43.0048,191227.0
2025-05-29 14:00:00,43.48,43.57,43.45,43.52,224045.0,43.0048,43.0938,42.9751,43.0444,224045.0
2025-05-29 14:30:00,43.52,43.63,43.51,43.56,333038.0,43.0444,43.1532,43.0345,43.0839,333038.0
2025-05-29 15:00:00,43.55,43.61,43.5,43.54,381200.0,43.074,43.1334,43.0246,43.0642,381200.0
2025-05-29 15:30:00,43.54,43.78,43.53,43.77,1023690.0,43.0642,43.3015,43.0543,43.2916,1023690.0
2025-05-30 09:30:00,43.57,43.73,43.2,43.29,273732.0,43.0938,43.2521,42.7279,42.8169,273732.0
2025-05-30 10:00:00,43.3,43.61,43.3,43.53,184944.0,42.8268,43.1334,42.8268,43.0543,184944.0
2025-05-30 10:30:00,43.53,43.61,43.49,43.51,145428.0,43.0543,43.1334,43.0147,43.0345,145428.0
2025-05-30 11:00:00,43.51,43.58,43.46,43.57,106085.0,43.0345,43.1037,42.985,43.0938,106085.0
2025-05-30 11:30:00,43.57,43.59,43.45,43.49,115249.0,43.0938,43.1136,42.9751,43.0147,115249.0
2025-05-30 12:00:00,43.5,43.61,43.41,43.45,153387.0,43.0246,43.1334,42.9356,42.9751,153387.0
2025-05-30 12:30:00,43.45,43.48,43.3,43.37,189728.0,42.9751,43.0048,42.8268,42.896,189728.0
2025-05-30 13:00:00,43.37,43.52,43.34,43.5,125630.0,42.896,43.0444,42.8663,43.0246,125630.0
2025-05-30 13:30:00,43.51,43.57,43.46,43.5,129023.0,43.0345,43.0938,42.985,43.0246,129023.0
2025-05-30 14:00:00,43.5,43.7,43.5,43.63,321914.0,43.0246,43.2224,43.0246,43.1532,321914.0
2025-05-30 14:30:00,43.63,43.67,43.55,43.6,449412.0,43.1532,43.1927,43.074,43.1235,449412.0
2025-05-30 15:00:00,43.59,43.75,43.59,43.72,229423.0,43.1136,43.2719,43.1136,43.2422,229423.0
2025-05-30 15:30:00,43.72,43.78,43.55,43.57,1085518.0,43.2422,43.3015,43.074,43.0938,1085518.0
2025-06-02 09:30:00,43.31,43.44,42.77,43.06,538228.0,42.8367,42.9652,42.3026,42.5894,538228.0
2025-06-02 10:00:00,43.05,43.32,42.94,43.3,294268.0,42.5795,42.8466,42.4707,42.8268,294268.0
2025-06-02 10:30:00,43.31,43.35,43.23,43.3,283547.0,42.8367,42.8762,42.7575,42.8268,283547.0
2025-06-02 11:00:00,43.3,43.41,43.29,43.33,264696.0,42.8268,42.9356,42.8169,42.8564,264696.0
2025-06-02 11:30:00,43.34,43.47,43.3,43.43,285183.0,42.8663,42.9949,42.8268,42.9554,285183.0
2025-06-02 12:00:00,43.43,43.43,43.36,43.41,186916.0,42.9554,42.9554,42.8861,42.9356,186916.0
2025-06-02 12:30:00,43.41,43.48,43.37,43.44,195645.0,42.9356,43.0048,42.896,42.9652,195645.0
2025-06-02 13:00:00,43.43,43.52,43.41,43.44,266340.0,42.9554,43.0444,42.9356,42.9652,266340.0
2025-06-02 13:30:00,43.45,43.5,43.41,43.44,237206.0,42.9751,43.0246,42.9356,42.9652,237206.0
2025-06-02 14:00:00,43.43,43.55,43.41,43.51,270972.0,42.9554,43.074,42.9356,43.0345,270972.0
2025-06-02 14:30:00,43.52,43.6,43.51,43.59,196379.0,43.0444,43.1235,43.0345,43.1136,196379.0
2025-06-02 15:00:00,43.58,43.63,43.55,43.61,241487.0,43.1037,43.1532,43.074,43.1334,241487.0
2025-06-02 15:30:00,43.61,43.64,43.52,43.63,747720.0,43.1334,43.1631,43.0444,43.1532,747720.0
2025-06-03 09:30:00,43.58,43.86,43.5,43.54,634472.0,43.1037,43.3807,43.0246,43.0642,634472.0
2025-06-03 10:00:00,43.54,44.08,43.54,44.08,358362.0,43.0642,43.5983,43.0642,43.5983,358362.0
2025-06-03 10:30:00,44.08,44.12,44.01,44.11,385077.0,43.5983,43.6378,43.529,43.6279,385077.0
2025-06-03 11:00:00,44.11,44.26,44.1,44.24,347873.0,43.6279,43.7763,43.618,43.7565,347873.0
2025-06-03 11:30:00,44.25,44.31,44.17,44.31,1627995.0,43.7664,43.8257,43.6873,43.8257,1627995.0
2025-06-03 12:00:00,44.3,44.36,44.23,44.34,312193.0,43.8158,43.8752,43.7466,43.8554,312193.0
2025-06-03 12:30:00,44.34,44.43,44.32,44.41,314211.0,43.8554,43.9444,43.8356,43.9246,314211.0
2025-06-03 13:00:00,44.42,44.48,44.4,44.45,189695.0,43.9345,43.9939,43.9148,43.9642,189695.0
2025-06-03 13:30:00,44.45,44.46,44.36,44.36,389544.0,43.9642,43.9741,43.8752,43.8752,389544.0
2025-06-03 14:00:00,44.37,44.38,44.27,44.36,303128.0,43.8851,43.895,43.7862,43.8752,303128.0
2025-06-03 14:30:00,44.36,44.4,44.3,44.32,338334.0,43.8752,43.9148,43.8158,43.8356,338334.0
2025-06-03 15:00:00,44.32,44.37,44.24,44.27,428786.0,43.8356,43.8851,43.7565,43.7862,428786.0
2025-06-03 15:30:00,44.27,44.42,44.25,44.37,1376448.0,43.7862,43.9345,43.7664,43.8851,1376448.0
2025-06-04 09:30:00,44.48,44.73,44.36,44.57,712335.0,43.9939,44.2411,43.8752,44.0829,712335.0
2025-06-04 10:00:00,44.56,44.58,44.29,44.43,620292.0,44.073,44.0928,43.806,43.9444,620292.0
2025-06-04 10:30:00,44.44,44.48,44.18,44.25,360665.0,43.9543,43.9939,43.6972,43.7664,360665.0
2025-06-04 11:00:00,44.26,44.3,44.14,44.18,234655.0,43.7763,43.8158,43.6576,43.6972,234655.0
2025-06-04 11:30:00,44.17,44.19,44.07,44.08,188543.0,43.6873,43.707,43.5884,43.5983,188543.0
2025-06-04 12:00:00,44.08,44.11,43.95,43.98,271721.0,43.5983,43.6279,43.4697,43.4993,271721.0
2025-06-04 12:30:00,43.98,44.06,43.97,44.04,119221.0,43.4993,43.5785,43.4895,43.5587,119221.0
2025-06-04 13:00:00,44.04,44.12,44.04,44.09,170373.0,43.5587,43.6378,43.5587,43.6081,170373.0
2025-06-04 13:30:00,44.09,44.11,44.03,44.07,124850.0,43.6081,43.6279,43.5488,43.5884,124850.0
2025-06-04 14:00:00,44.07,44.09,43.99,44.0,195131.0,43.5884,43.6081,43.5092,43.5191,195131.0
2025-06-04 14:30:00,44.0,44.0,43.92,43.92,228431.0,43.5191,43.5191,43.44,43.44,228431.0
2025-06-04 15:00:00,43.93,43.96,43.85,43.94,405032.0,43.4499,43.4796,43.3708,43.4598,405032.0
2025-06-04 15:30:00,43.95,44.03,43.87,43.87,852137.0,43.4697,43.5488,43.3905,43.3905,852137.0
2025-06-05 09:30:00,44.15,44.15,43.49,43.52,409283.0,43.6675,43.6675,43.0147,43.0444,409283.0
2025-06-05 10:00:00,43.52,43.77,43.51,43.72,209556.0,43.0444,43.2916,43.0345,43.2422,209556.0
2025-06-05 10:30:00,43.72,43.89,43.6,43.76,380783.0,43.2422,43.4103,43.1235,43.2817,380783.0
2025-06-05 11:00:00,43.76,43.88,43.74,43.86,204657.0,43.2817,43.4004,43.262,43.3807,204657.0
2025-06-05 11:30:00,43.86,43.95,43.83,43.93,192120.0,43.3807,43.4697,43.351,43.4499,192120.0
2025-06-05 12:00:00,43.93,43.99,43.91,43.96,159527.0,43.4499,43.5092,43.4301,43.4796,159527.0
2025-06-05 12:30:00,43.96,43.97,43.71,43.77,199867.0,43.4796,43.4895,43.2323,43.2916,199867.0
2025-06-05 13:00:00,43.77,43.89,43.76,43.86,132139.0,43.2916,43.4103,43.2817,43.3807,132139.0
2025-06-05 13:30:00,43.87,43.93,43.86,43.88,147200.0,43.3905,43.4499,43.3807,43.4004,147200.0
2025-06-05 14:00:00,43.87,43.88,43.68,43.8,186963.0,43.3905,43.4004,43.2026,43.3213,186963.0
2025-06-05 14:30:00,43.8,43.88,43.79,43.83,203032.0,43.3213,43.4004,43.3114,43.351,203032.0
2025-06-05 15:00:00,43.83,43.88,43.49,43.62,302700.0,43.351,43.4004,43.0147,43.1433,302700.0
2025-06-05 15:30:00,43.62,43.79,43.61,43.69,697740.0,43.1433,43.3114,43.1334,43.2125,697740.0
2025-06-06 09:30:00,44.41,44.76,44.26,44.6,496814.0,43.9246,44.2708,43.7763,44.1126,496814.0
2025-06-06 10:00:00,44.59,44.66,44.39,44.59,565541.0,44.1027,44.1719,43.9049,44.1027,565541.0
2025-06-06 10:30:00,44.59,44.67,44.5,44.6,313844.0,44.1027,44.1818,44.0137,44.1126,313844.0
2025-06-06 11:00:00,44.59,44.67,44.44,44.53,411067.0,44.1027,44.1818,43.9543,44.0433,411067.0
2025-06-06 11:30:00,44.53,44.55,44.45,44.53,223658.0,44.0433,44.0631,43.9642,44.0433,223658.0
2025-06-06 12:00:00,44.53,44.58,44.5,44.53,303071.0,44.0433,44.0928,44.0137,44.0433,303071.0
2025-06-06 12:30:00,44.53,44.56,44.43,44.48,240603.0,44.0433,44.073,43.9444,43.9939,240603.0
2025-06-06 13:00:00,44.48,44.49,44.39,44.44,233662.0,43.9939,44.0038,43.9049,43.9543,233662.0
2025-06-06 13:30:00,44.43,44.51,44.39,44.46,253185.0,43.9444,44.0236,43.9049,43.9741,253185.0
2025-06-06 14:00:00,44.46,44.57,44.45,44.51,274285.0,43.9741,44.0829,43.9642,44.0236,274285.0
2025-06-06 14:30:00,44.5,44.61,44.5,44.59,327526.0,44.0137,44.1225,44.0137,44.1027,327526.0
2025-06-06 15:00:00,44.59,44.69,44.59,44.66,425723.0,44.1027,44.2016,44.1027,44.1719,425723.0
2025-06-06 15:30:00,44.66,44.83,44.66,44.73,1426836.0,44.1719,44.3401,44.1719,44.2411,1426836.0
2025-06-09 09:30:00,45.0,45.24,44.76,45.23,422969.0,44.5082,44.7456,44.2708,44.7357,422969.0
2025-06-09 10:00:00,45.23,45.25,44.99,45.09,247693.0,44.7357,44.7555,44.4983,44.5972,247693.0
2025-06-09 10:30:00,45.08,45.11,44.92,45.0,207826.0,44.5873,44.617,44.4291,44.5082,207826.0
2025-06-09 11:00:00,45.0,45.02,44.84,44.84,139433.0,44.5082,44.528,44.3499,44.3499,139433.0
2025-06-09 11:30:00,44.86,44.92,44.85,44.91,145103.0,44.3697,44.4291,44.3598,44.4192,145103.0
2025-06-09 12:00:00,44.91,44.95,44.88,44.91,193858.0,44.4192,44.4587,44.3895,44.4192,193858.0
2025-06-09 12:30:00,44.91,44.96,44.86,44.89,134759.0,44.4192,44.4686,44.3697,44.3994,134759.0
2025-06-09 13:00:00,44.89,45.01,44.88,45.01,104321.0,44.3994,44.5181,44.3895,44.5181,104321.0
2025-06-09 13:30:00,45.01,45.09,44.99,45.08,105088.0,44.5181,44.5972,44.4983,44.5873,105088.0
2025-06-09 14:00:00,45.09,45.14,45.06,45.12,181945.0,44.5972,44.6467,44.5675,44.6269,181945.0
2025-06-09 14:30:00,45.12,45.14,45.06,45.09,171702.0,44.6269,44.6467,44.5675,44.5972,171702.0
2025-06-09 15:00:00,45.1,45.12,44.94,44.95,222278.0,44.6071,44.6269,44.4489,44.4587,222278.0
2025-06-09 15:30:00,44.95,44.98,44.84,44.86,812289.0,44.4587,44.4884,44.3499,44.3697,812289.0
2025-06-10 09:30:00,44.99,45.17,44.82,45.1,418640.0,44.4983,44.6763,44.3302,44.6071,418640.0
2025-06-10 10:00:00,45.1,45.21,45.07,45.16,206124.0,44.6071,44.7159,44.5774,44.6664,206124.0
2025-06-10 10:30:00,45.16,45.23,45.11,45.21,149537.0,44.6664,44.7357,44.617,44.7159,149537.0
2025-06-10 11:00:00,45.2,45.41,45.19,45.39,170154.0,44.706,44.9137,44.6961,44.8939,170154.0
2025-06-10 11:30:00,45.39,45.39,45.22,45.27,181716.0,44.8939,44.8939,44.7258,44.7752,181716.0
2025-06-10 12:00:00,45.27,45.33,45.23,45.25,132432.0,44.7752,44.8346,44.7357,44.7555,132432.0
2025-06-10 12:30:00,45.25,45.32,45.25,45.3,107673.0,44.7555,44.8247,44.7555,44.8049,107673.0
2025-06-10 13:00:00,45.29,45.3,45.21,45.26,125948.0,44.795,44.8049,44.7159,44.7654,125948.0
2025-06-10 13:30:00,45.25,45.29,45.16,45.16,137316.0,44.7555,44.795,44.6664,44.6664,137316.0
2025-06-10 14:00:00,45.16,45.16,44.98,44.99,201220.0,44.6664,44.6664,44.4884,44.4983,201220.0
2025-06-10 14:30:00,44.98,45.16,44.98,45.13,139218.0,44.4884,44.6664,44.4884,44.6368,139218.0
2025-06-10 15:00:00,45.13,45.2,45.1,45.11,148999.0,44.6368,44.706,44.6071,44.617,148999.0
2025-06-10 15:30:00,45.12,45.28,45.06,45.25,705194.0,44.6269,44.7851,44.5675,44.7555,705194.0
2025-06-11 09:30:00,45.08,45.11,44.31,44.92,1470956.0,44.5873,44.617,43.8257,44.4291,1470956.0
2025-06-11 10:00:00,44.92,44.94,44.65,44.7,632528.0,44.4291,44.4489,44.162,44.2115,632528.0
2025-06-11 10:30:00,44.69,44.7,44.57,44.58,692047.0,44.2016,44.2115,44.0829,44.0928,692047.0
2025-06-11 11:00:00,44.58,44.68,44.46,44.59,659952.0,44.0928,44.1917,43.9741,44.1027,659952.0
2025-06-11 11:30:00,44.59,44.63,44.41,44.43,636805.0,44.1027,44.1422,43.9246,43.9444,636805.0
2025-06-11 12:00:00,44.43,44.47,44.36,44.43,481638.0,43.9444,43.984,43.8752,43.9444,481638.0
2025-06-11 12:30:00,44.43,44.47,44.35,44.45,386787.0,43.9444,43.984,43.8653,43.9642,386787.0
2025-06-11 13:00:00,44.45,44.65,44.43,44.64,186627.0,43.9642,44.162,43.9444,44.1521,186627.0
2025-06-11 13:30:00,44.63,44.65,44.5,44.52,288546.0,44.1422,44.162,44.0137,44.0334,288546.0
2025-06-11 14:00:00,44.52,44.52,44.2,44.21,506512.0,44.0334,44.0334,43.7169,43.7268,506512.0
2025-06-11 14:30:00,44.2,44.4,44.15,44.27,674120.0,43.7169,43.9148,43.6675,43.7862,674120.0
2025-06-11 15:00:00,44.27,44.3,44.12,44.24,474658.0,43.7862,43.8158,43.6378,43.7565,474658.0
2025-06-11 15:30:00,44.24,44.29,44.16,44.22,1416312.0,43.7565,43.806,43.6774,43.7367,1416312.0
2025-06-12 09:30:00,44.01,44.1,43.59,44.06,950314.0,43.529,43.618,43.1136,43.5785,950314.0
2025-06-12 10:00:00,44.05,44.11,43.93,44.07,1301572.0,43.5686,43.6279,43.4499,43.5884,1301572.0
2025-06-12 10:30:00,44.06,44.13,44.03,44.05,460598.0,43.5785,43.6477,43.5488,43.5686,460598.0
2025-06-12 11:00:00,44.05,44.12,43.84,43.89,263262.0,43.5686,43.6378,43.3609,43.4103,263262.0
2025-06-12 11:30:00,43.88,43.93,43.79,43.91,311528.0,43.4004,43.4499,43.3114,43.4301,311528.0
2025-06-12 12:00:00,43.91,44.04,43.86,43.98,391818.0,43.4301,43.5587,43.3807,43.4993,391818.0
2025-06-12 12:30:00,43.97,44.07,43.89,44.01,296979.0,43.4895,43.5884,43.4103,43.529,296979.0
2025-06-12 13:00:00,44.01,44.1,44.0,44.08,263203.0,43.529,43.618,43.5191,43.5983,263203.0
2025-06-12 13:30:00,44.07,44.13,44.06,44.08,205665.0,43.5884,43.6477,43.5785,43.5983,205665.0
2025-06-12 14:00:00,44.08,44.12,44.02,44.02,310091.0,43.5983,43.6378,43.5389,43.5389,310091.0
2025-06-12 14:30:00,44.02,44.13,44.01,44.13,346541.0,43.5389,43.6477,43.529,43.6477,346541.0
2025-06-12 15:00:00,44.12,44.16,44.08,44.14,304374.0,43.6378,43.6774,43.5983,43.6576,304374.0
2025-06-12 15:30:00,44.14,44.17,44.07,44.17,1243409.0,43.6576,43.6873,43.5884,43.6873,1243409.0
2025-06-13 09:30:00,43.7,43.81,43.23,43.24,586067.0,43.2224,43.3312,42.7575,42.7674,586067.0
2025-06-13 10:00:00,43.26,43.4,43.22,43.23,580359.0,42.7872,42.9257,42.7477,42.7575,580359.0
2025-06-13 10:30:00,43.23,43.5,43.2,43.47,356451.0,42.7575,43.0246,42.7279,42.9949,356451.0
2025-06-13 11:00:00,43.48,43.64,43.44,43.64,451528.0,43.0048,43.1631,42.9652,43.1631,451528.0
2025-06-13 11:30:00,43.63,43.68,43.56,43.58,256643.0,43.1532,43.2026,43.0839,43.1037,256643.0
2025-06-13 12:00:00,43.58,43.67,43.52,43.53,300808.0,43.1037,43.1927,43.0444,43.0543,300808.0
2025-06-13 12:30:00,43.52,43.59,43.48,43.53,274265.0,43.0444,43.1136,43.0048,43.0543,274265.0
2025-06-13 13:00:00,43.53,43.55,43.39,43.4,221807.0,43.0543,43.074,42.9158,42.9257,221807.0
2025-06-13 13:30:00,43.4,43.44,43.32,43.34,215348.0,42.9257,42.9652,42.8466,42.8663,215348.0
2025-06-13 14:00:00,43.34,43.37,43.03,43.04,498656.0,42.8663,42.896,42.5597,42.5696,498656.0
2025-06-13 14:30:00,43.04,43.07,42.94,43.05,568170.0,42.5696,42.5993,42.4707,42.5795,568170.0
2025-06-13 15:00:00,43.04,43.09,42.87,42.88,510597.0,42.5696,42.6191,42.4015,42.4114,510597.0
2025-06-13 15:30:00,42.88,42.99,42.85,42.98,1502833.0,42.4114,42.5202,42.3817,42.5103,1502833.0
2025-06-16 09:30:00,43.56,43.61,43.19,43.34,1383130.0,43.0839,43.1334,42.718,42.8663,1383130.0
2025-06-16 10:00:00,43.34,43.55,43.34,43.51,963182.0,42.8663,43.074,42.8663,43.0345,963182.0
2025-06-16 10:30:00,43.51,43.59,43.5,43.58,559758.0,43.0345,43.1136,43.0246,43.1037,559758.0
2025-06-16 11:00:00,43.58,43.61,43.4,43.45,482392.0,43.1037,43.1334,42.9257,42.9751,482392.0
2025-06-16 11:30:00,43.45,43.51,43.42,43.46,551877.0,42.9751,43.0345,42.9455,42.985,551877.0
2025-06-16 12:00:00,43.47,43.48,43.39,43.41,336721.0,42.9949,43.0048,42.9158,42.9356,336721.0
2025-06-16 12:30:00,43.41,43.45,43.28,43.3,1374636.0,42.9356,42.9751,42.807,42.8268,1374636.0
2025-06-16 13:00:00,43.3,43.34,43.22,43.27,1025417.0,42.8268,42.8663,42.7477,42.7971,1025417.0
2025-06-16 13:30:00,43.27,43.34,43.12,43.14,462178.0,42.7971,42.8663,42.6487,42.6685,462178.0
2025-06-16 14:00:00,43.13,43.22,43.12,43.16,270043.0,42.6586,42.7477,42.6487,42.6883,270043.0
2025-06-16 14:30:00,43.15,43.29,43.12,43.26,383555.0,42.6784,42.8169,42.6487,42.7872,383555.0
2025-06-16 15:00:00,43.25,43.27,43.19,43.2,637120.0,42.7773,42.7971,42.718,42.7279,637120.0
2025-06-16 15:30:00,43.2,43.21,43.1,43.15,1857274.0,42.7279,42.7378,42.629,42.6784,1857274.0
2025-06-17 09:30:00,42.97,43.14,42.74,43.09,689129.0,42.5004,42.6685,42.2729,42.6191,689129.0
2025-06-17 10:00:00,43.09,43.17,43.04,43.14,480247.0,42.6191,42.6982,42.5696,42.6685,480247.0
2025-06-17 10:30:00,43.14,43.15,42.97,43.04,651521.0,42.6685,42.6784,42.5004,42.5696,651521.0
2025-06-17 11:00:00,43.04,43.06,42.9,42.91,391020.0,42.5696,42.5894,42.4311,42.441,391020.0
2025-06-17 11:30:00,42.91,42.93,42.85,42.9,291685.0,42.441,42.4608,42.3817,42.4311,291685.0
2025-06-17 12:00:00,42.89,43.03,42.89,43.01,291226.0,42.4213,42.5597,42.4213,42.5399,291226.0
2025-06-17 12:30:00,43.01,43.05,42.88,42.91,257004.0,42.5399,42.5795,42.4114,42.441,257004.0
2025-06-17 13:00:00,42.9,42.94,42.64,42.67,451514.0,42.4311,42.4707,42.174,42.2037,451514.0
2025-06-17 13:30:00,42.66,42.74,42.61,42.72,625035.0,42.1938,42.2729,42.1443,42.2531,625035.0
2025-06-17 14:00:00,42.71,42.79,42.67,42.73,339012.0,42.2432,42.3223,42.2037,42.263,339012.0
2025-06-17 14:30:00,42.73,42.8,42.68,42.77,616229.0,42.263,42.3322,42.2136,42.3026,616229.0
2025-06-17 15:00:00,42.77,42.78,42.67,42.73,607533.0,42.3026,42.3125,42.2037,42.263,607533.0
2025-06-17 15:30:00,42.73,42.77,42.65,42.69,1657639.0,42.263,42.3026,42.1839,42.2234,1657639.0
2025-06-18 09:30:00,42.56,43.09,42.55,43.04,895622.0,42.0949,42.6191,42.085,42.5696,895622.0
2025-06-18 10:00:00,43.04,43.36,43.03,43.3,520475.0,42.5696,42.8861,42.5597,42.8268,520475.0
2025-06-18 10:30:00,43.3,43.42,43.22,43.27,462038.0,42.8268,42.9455,42.7477,42.7971,462038.0
2025-06-18 11:00:00,43.26,43.32,43.16,43.24,470103.0,42.7872,42.8466,42.6883,42.7674,470103.0
2025-06-18 11:30:00,43.25,43.26,43.12,43.23,379397.0,42.7773,42.7872,42.6487,42.7575,379397.0
2025-06-18 12:00:00,43.23,43.32,43.21,43.3,317013.0,42.7575,42.8466,42.7378,42.8268,317013.0
2025-06-18 12:30:00,43.3,43.3,43.23,43.25,181094.0,42.8268,42.8268,42.7575,42.7773,181094.0
2025-06-18 13:00:00,43.25,43.27,43.18,43.24,921997.0,42.7773,42.7971,42.7081,42.7674,921997.0
2025-06-18 13:30:00,43.25,43.32,43.19,43.28,699345.0,42.7773,42.8466,42.718,42.807,699345.0
2025-06-18 14:00:00,43.29,43.41,43.24,43.29,617541.0,42.8169,42.9356,42.7674,42.8169,617541.0
2025-06-18 14:30:00,43.29,43.4,43.16,43.16,765611.0,42.8169,42.9257,42.6883,42.6883,765611.0
2025-06-18 15:00:00,43.16,43.27,43.11,43.15,557244.0,42.6883,42.7971,42.6389,42.6784,557244.0
2025-06-18 15:30:00,43.14,43.3,43.13,43.27,1766778.0,42.6685,42.8268,42.6586,42.7971,1766778.0
2025-06-20 09:30:00,43.35,43.55,43.28,43.47,2163740.0,42.8762,43.074,42.807,42.9949,2163740.0
2025-06-20 10:00:00,43.48,43.51,43.3,43.34,500230.0,43.0048,43.0345,42.8268,42.8663,500230.0
2025-06-20 10:30:00,43.35,43.39,43.24,43.29,432067.0,42.8762,42.9158,42.7674,42.8169,432067.0
2025-06-20 11:00:00,43.28,43.42,43.25,43.36,383646.0,42.807,42.9455,42.7773,42.8861,383646.0
2025-06-20 11:30:00,43.36,43.45,43.35,43.38,291983.0,42.8861,42.9751,42.8762,42.9059,291983.0
2025-06-20 12:00:00,43.38,43.4,43.3,43.38,298664.0,42.9059,42.9257,42.8268,42.9059,298664.0
2025-06-20 12:30:00,43.38,43.43,43.34,43.4,369810.0,42.9059,42.9554,42.8663,42.9257,369810.0
2025-06-20 13:00:00,43.4,43.43,43.33,43.34,240786.0,42.9257,42.9554,42.8564,42.8663,240786.0
2025-06-20 13:30:00,43.33,43.35,43.18,43.23,343573.0,42.8564,42.8762,42.7081,42.7575,343573.0
2025-06-20 14:00:00,43.23,43.34,43.18,43.3,361089.0,42.7575,42.8663,42.7081,42.8268,361089.0
2025-06-20 14:30:00,43.3,43.34,43.21,43.25,213686.0,42.8268,42.8663,42.7378,42.7773,213686.0
2025-06-20 15:00:00,43.25,43.34,43.23,43.29,555147.0,42.7773,42.8663,42.7575,42.8169,555147.0
2025-06-20 15:30:00,43.29,43.44,43.23,43.3,2630517.0,42.8169,42.9652,42.7575,42.8268,2630517.0